| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-3.60 | -4.97% | 9,806,200 | -605,695 | -40.9 |
68.80
74.40
68.80
|
|
2 tháng
(2024-07-18) |
-4.10 | -5.62% | 19,486,000 | -354,615 | -23.6 |
67
74.40
68.80
|
|
3 tháng
(2024-06-18) |
-7.90 | -10.30% | 42,760,000 | -2,307,816 | -170.7 |
67
76.70
68.80
|
|
6 tháng
(2024-03-20) |
-7.90 | -10.30% | 104,163,700 | -6,691,367 | -510.2 |
67
79.30
68.80
|
|
12 tháng
(2023-09-22) |
1.06 | 1.57% | 208,784,800 | -3,029,664 | -238.8 |
50.93
79.30
68.80
|
|
24 tháng
(2022-09-27) |
6.05 | 9.64% | 360,954,900 | 2,764,473 | 156.1 |
43.17
79.30
68.80
|
|
36 tháng
(2021-10-04) |
27.40 | 66.18% | 675,002,300 | 10,253,098 | 742.4 |
41.40
90.15
68.80
|
|
60 tháng
(2019-10-14) |
39.97 | 138.62% | 1,123,238,570 | -8,772,852 | 33.7 |
14.96
90.15
68.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
68.80
|
389,400 | 69.90 | 70.20 | 68.10 | 56,300 | 185,200 | 0 |
| 13/09/2024 |
69.90
|
436,400 | 70.30 | 70.40 | 69.50 | 129,300 | 227,500 | -6.9 |
| 12/09/2024 |
70.30
|
361,100 | 70.30 | 70.80 | 70.10 | 192,800 | 203,600 | -0.8 |
| 11/09/2024 |
69.90
|
269,400 | 70.50 | 70.60 | 69.80 | 6,450 | 174,980 | -11.9 |
| 10/09/2024 |
70.50
|
478,300 | 70.40 | 73.20 | 70.20 | 76,600 | 248,100 | -12.1 |
| 09/09/2024 |
70.10
|
296,800 | 70.40 | 70.90 | 70.10 | 8,000 | 88,600 | -5.7 |
| 06/09/2024 |
70.40
|
870,000 | 71.50 | 71.80 | 70.10 | 86,400 | 439,500 | -24.9 |
| 05/09/2024 |
71.50
|
576,000 | 72.90 | 73 | 71.20 | 13,100 | 211,300 | -14.3 |
| 04/09/2024 |
73
|
501,800 | 72.80 | 73.30 | 72.10 | 1,800 | 103,540 | -7.4 |
| 30/08/2024 |
73.60
|
376,100 | 74.20 | 74.80 | 73.60 | 37,075 | 26,200 | 0.8 |
| 29/08/2024 |
74.10
|
324,900 | 74.20 | 74.30 | 73.50 | 8,500 | 42,200 | -2.5 |
| 28/08/2024 |
74.20
|
555,600 | 73.50 | 74.90 | 73.20 | 114,000 | 8,600 | 7.8 |
| 27/08/2024 |
73.50
|
363,600 | 74.40 | 74.40 | 73.10 | 78,400 | 1,900 | 5.6 |
| 26/08/2024 |
74.40
|
1,069,000 | 74 | 74.50 | 73.60 | 460,600 | 65,700 | 29.3 |
| 23/08/2024 |
73.50
|
1,332,200 | 71.50 | 74.30 | 71.50 | 181,300 | 23,200 | 11.6 |
| 22/08/2024 |
71.70
|
459,900 | 72.10 | 72.10 | 71.40 | 66,100 | 144,800 | -5.6 |
| 21/08/2024 |
72
|
448,400 | 72.40 | 72.50 | 71.70 | 64,000 | 107,300 | -3.1 |
| 20/08/2024 |
72.20
|
359,200 | 72.40 | 72.70 | 71.60 | 4,200 | 800 | 0.2 |
| 19/08/2024 |
72.40
|
338,100 | 72.20 | 72.50 | 71.80 | 100 | 16,600 | -1.2 |
| 16/08/2024 |
72
|
483,100 | 70.90 | 72.20 | 70.50 | 77,200 | 8,400 | 4.9 |
| 15/08/2024 |
70.40
|
324,800 | 70.90 | 70.90 | 70.10 | 170,600 | 61,600 | 7.7 |
| 14/08/2024 |
70.40
|
749,400 | 69.90 | 71 | 69.40 | 331,000 | 304,400 | 1.9 |
| 13/08/2024 |
69
|
162,300 | 69.30 | 69.40 | 68.70 | 11,300 | 43,400 | -2.2 |
| 12/08/2024 |
69.30
|
195,200 | 68.50 | 69.30 | 68.50 | 4,900 | 49,900 | -3.1 |
| 09/08/2024 |
68.90
|
303,100 | 68.60 | 69.50 | 68.40 | 79,300 | 57,300 | 1.5 |
| 08/08/2024 |
68.40
|
186,800 | 68.30 | 69 | 67.80 | 5,300 | 16,200 | -0.7 |
| 07/08/2024 |
68.30
|
189,800 | 68.10 | 68.60 | 68.10 | 100 | 2,900 | -0.2 |
| 06/08/2024 |
68.50
|
322,800 | 67 | 68.50 | 66.80 | 108,300 | 18,500 | 6.1 |
| 05/08/2024 |
67
|
1,030,900 | 68.80 | 69.50 | 66.60 | 106,000 | 97,700 | 0.6 |
| 02/08/2024 |
70.30
|
459,600 | 68.90 | 70.80 | 68.80 | 151,300 | 5,500 | 10.1 |
| 01/08/2024 |
69.40
|
759,300 | 71 | 71.20 | 68.20 | 117,400 | 6,300 | 7.7 |
| 31/07/2024 |
71.20
|
234,100 | 71.10 | 72.10 | 71 | 84,300 | 2,700 | 5.8 |
| 30/07/2024 |
71
|
306,600 | 72.40 | 72.40 | 71 | 5,300 | 105,800 | -7.2 |
| 29/07/2024 |
72.30
|
417,100 | 71.60 | 72.30 | 70.70 | 2,700 | 81,700 | -5.6 |
| 26/07/2024 |
71.50
|
329,300 | 70.30 | 71.60 | 70.30 | 1,100 | 84,000 | -5.9 |
| 25/07/2024 |
70.50
|
209,400 | 68.80 | 70.80 | 68.80 | 31,100 | 5,700 | 1.8 |
| 24/07/2024 |
70
|
770,900 | 71.90 | 71.90 | 69.10 | 15,800 | 210,820 | -13.7 |
| 23/07/2024 |
72
|
667,100 | 72.50 | 73.40 | 71.80 | 52,300 | 31,000 | 1.5 |
| 22/07/2024 |
72.50
|
612,800 | 72.70 | 73.30 | 71.70 | 67,500 | 54,400 | 0.9 |
| 19/07/2024 |
73.10
|
440,800 | 73.40 | 73.80 | 72.10 | 24,700 | 22,700 | 0.1 |
| 18/07/2024 |
72.90
|
524,600 | 72.30 | 72.90 | 71.70 | 75,400 | 900 | 5.4 |
| 17/07/2024 |
72.30
|
941,700 | 74.70 | 74.70 | 70.20 | 66,400 | 62,100 | 0.3 |
| 16/07/2024 |
74
|
595,700 | 74.40 | 75 | 74 | 120,400 | 4,800 | 8.6 |
| 15/07/2024 |
74.50
|
361,000 | 75.40 | 75.40 | 74.10 | 800 | 7,700 | -0.5 |
| 12/07/2024 |
74.80
|
1,137,000 | 73.10 | 75 | 73.10 | 185,100 | 100 | 13.7 |
| 11/07/2024 |
73.20
|
737,300 | 73 | 74 | 72.90 | 0 | 0 | 0 |
| 10/07/2024 |
73
|
578,400 | 74 | 74.20 | 73 | 29,566 | 4,100 | 1.9 |
| 09/07/2024 |
73.90
|
864,300 | 73.40 | 74.40 | 73.20 | 200 | 17,600 | -1.3 |
| 08/07/2024 |
73.20
|
534,800 | 73.10 | 73.70 | 72.80 | 90,700 | 7,800 | 6.0 |
| 05/07/2024 |
73
|
576,400 | 72.50 | 73.40 | 72.50 | 6,200 | 400 | 0.4 |
| 04/07/2024 |
72.50
|
236,100 | 73 | 73 | 72.30 | 49,200 | 5,800 | 3.1 |
| 03/07/2024 |
72.60
|
807,400 | 72.10 | 72.90 | 71.60 | 21,100 | 56,700 | -2.6 |
| 02/07/2024 |
71.70
|
337,000 | 71.30 | 71.80 | 71.20 | 1,300 | 8,400 | -0.5 |
| 01/07/2024 |
71.30
|
640,400 | 70.50 | 71.50 | 70.10 | 224,900 | 74,900 | 10.6 |
| 28/06/2024 |
70.10
|
1,170,000 | 71.90 | 72.10 | 70 | 121,300 | 596,943 | -33.8 |
| 27/06/2024 |
71.90
|
789,900 | 72.60 | 72.90 | 71.70 | 263,400 | 542,800 | -20.1 |
| 26/06/2024 |
72.10
|
655,200 | 72 | 72.10 | 71 | 59,300 | 58,777 | 0.0 |
| 25/06/2024 |
72
|
626,700 | 71.50 | 72.20 | 71.50 | 45,400 | 75,157 | -2.1 |
| 24/06/2024 |
71.50
|
2,178,800 | 73.90 | 74 | 71.30 | 122,558 | 176,600 | -4.0 |
| 21/06/2024 |
73.80
|
2,391,700 | 75.50 | 75.80 | 73.70 | 251,100 | 690,100 | -32.6 |
| 20/06/2024 |
75.10
|
1,568,900 | 75.60 | 76 | 74.10 | 63,600 | 408,000 | -25.9 |
| 19/06/2024 |
75.80
|
4,324,300 | 77.20 | 80.30 | 75.80 | 155,600 | 915,140 | -59.4 |
| 18/06/2024 |
76.70
|
1,221,000 | 76 | 77.10 | 75 | 200 | 117,608 | -8.9 |
| 17/06/2024 |
75.50
|
1,058,800 | 74.70 | 76.40 | 74 | 4,300 | 108,600 | -7.8 |
| 14/06/2024 |
74.80
|
1,449,900 | 78 | 78 | 74.80 | 12,800 | 109,400 | -7.4 |
| 13/06/2024 |
77.50
|
2,217,900 | 76.20 | 77.50 | 75.70 | 0 | 0 | 0 |
| 12/06/2024 |
76
|
799,100 | 75.30 | 76 | 74.60 | 5,388 | 49,300 | -3.3 |
| 11/06/2024 |
75.30
|
1,106,700 | 76.60 | 76.60 | 74.80 | 137,800 | 141,060 | -0.3 |
| 10/06/2024 |
76
|
2,397,100 | 74 | 77 | 73.90 | 189,776 | 261,300 | -5.5 |
| 07/06/2024 |
73.80
|
418,000 | 73.30 | 73.80 | 73.20 | 74,100 | 7,000 | 4.9 |
| 06/06/2024 |
73.20
|
1,182,500 | 73.90 | 74.10 | 72.50 | 6,300 | 152,520 | -10.7 |
| 05/06/2024 |
73.90
|
562,800 | 74.80 | 75 | 73.90 | 1,300 | 9,720 | -0.6 |
| 04/06/2024 |
74
|
860,800 | 75.30 | 75.30 | 73.70 | 6,600 | 13,000 | -0.5 |
| 03/06/2024 |
74.60
|
946,600 | 74.90 | 75.20 | 74.10 | 3,200 | 115,800 | -8.4 |
| 31/05/2024 |
74
|
848,000 | 74.20 | 74.80 | 73.60 | 23,700 | 73,500 | -3.7 |
| 30/05/2024 |
73.60
|
1,329,000 | 72.30 | 74 | 72.20 | 307,100 | 176,500 | 9.5 |
| 29/05/2024 |
72.80
|
1,347,700 | 73.90 | 75.60 | 72.80 | 45,500 | 240,200 | -14.5 |
| 28/05/2024 |
73.60
|
788,100 | 73.60 | 73.90 | 72.90 | 28,600 | 254,200 | -16.6 |
| 27/05/2024 |
72.90
|
821,800 | 73 | 73.30 | 72.50 | 47,649 | 10,440 | 2.7 |
| 24/05/2024 |
73.20
|
2,188,000 | 76.40 | 76.40 | 72.50 | 44,700 | 263,000 | -16.1 |
| 23/05/2024 |
76.70
|
1,028,600 | 75.70 | 76.70 | 75.50 | 39,000 | 125,900 | -6.6 |
| 22/05/2024 |
75.90
|
1,770,500 | 77.70 | 78.20 | 75.80 | 6,800 | 53,200 | -3.6 |
| 21/05/2024 |
77.50
|
1,427,600 | 76 | 77.50 | 75.60 | 37,100 | 2,600 | 2.6 |
| 20/05/2024 |
76
|
1,968,000 | 76.30 | 77.70 | 75.70 | 84,200 | 612,600 | -40.4 |
| 17/05/2024 |
75.70
|
1,329,900 | 75.30 | 76.40 | 74.30 | 47,500 | 28,900 | 1.4 |
| 16/05/2024 |
74.90
|
1,524,100 | 76 | 76.30 | 74.80 | 42,900 | 259,400 | -16.4 |
| 15/05/2024 |
75.70
|
1,203,400 | 76.60 | 76.80 | 75.20 | 12,800 | 202,800 | -14.4 |
| 14/05/2024 |
76
|
1,354,600 | 75 | 76.20 | 73.80 | 6,800 | 293,000 | -21.3 |
| 13/05/2024 |
74.70
|
1,987,700 | 77 | 77.80 | 74.10 | 32,800 | 131,724 | -7.5 |
| 10/05/2024 |
77
|
1,067,700 | 79.70 | 80 | 76.50 | 50,000 | 93,600 | -3.4 |
| 09/05/2024 |
78.50
|
4,404,000 | 79 | 82.20 | 77.50 | 192,200 | 1,439,300 | -101.1 |
| 08/05/2024 |
76.90
|
1,132,300 | 75.70 | 77 | 74.70 | 31,600 | 199,000 | -12.6 |
| 07/05/2024 |
76.40
|
979,000 | 76 | 77.80 | 75.50 | 302,000 | 108,100 | 14.9 |
| 06/05/2024 |
75.50
|
754,400 | 75.40 | 75.50 | 74.30 | 10,400 | 128,400 | -8.8 |
| 03/05/2024 |
74.60
|
755,500 | 76.70 | 76.70 | 74 | 6,700 | 146,800 | -10.5 |
| 02/05/2024 |
75.90
|
539,200 | 74 | 75.90 | 73.30 | 49,600 | 63,700 | -1.0 |
| 26/04/2024 |
74
|
536,400 | 73.10 | 76 | 73 | 29,000 | 31,900 | -0.2 |
| 25/04/2024 |
74
|
239,000 | 74.40 | 74.40 | 73 | 4,700 | 61,400 | -4.2 |
| 24/04/2024 |
74.40
|
582,800 | 71.30 | 74.50 | 71 | 263,400 | 26,300 | 17.3 |
| 23/04/2024 |
70.40
|
261,700 | 71.80 | 71.80 | 70 | 71,900 | 49,400 | 1.6 |