Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-03) |
-5.70 | -7.36% | 100,100 | 25,780 | 0 |
68.70
78.50
71.70
|
2 tháng
(2024-03-04) |
-0.30 | -0.42% | 177,500 | 33,480 | 0 |
68.70
78.50
71.70
|
3 tháng
(2024-02-05) |
1.10 | 1.56% | 270,200 | 42,991 | 0 |
68.70
78.50
71.70
|
6 tháng
(2023-11-06) |
6.63 | 10.19% | 752,100 | 57,241 | 0.5 |
65.07
78.50
71.70
|
12 tháng
(2023-05-09) |
25.08 | 53.78% | 1,098,800 | 63,741 | 1.0 |
45.36
78.50
71.70
|
24 tháng
(2022-05-16) |
29.52 | 69.97% | 1,516,500 | 82,487 | 1.5 |
36.56
78.50
71.70
|
36 tháng
(2021-05-19) |
29.30 | 69.09% | 2,356,453 | 28,533 | -1.9 |
36.56
78.50
71.70
|
60 tháng
(2019-05-30) |
38.59 | 116.58% | 3,473,933 | 86,483 | 1.6 |
30.65
78.50
71.70
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 03/05/2024 |
71.70
-0.30
|
5,900 | 72 | 72 | 71.70 | 900 | 0 | 0 |
#2 | 02/05/2024 |
72
0.40
|
4,000 | 71.60 | 72 | 71 | 800 | 0 | 0 |
#3 | 26/04/2024 |
71.60
1.50
|
6,500 | 70.10 | 71.60 | 70 | 5,900 | 0 | 0 |
#4 | 25/04/2024 |
70.10
-0.80
|
1,600 | 70.30 | 71 | 70.10 | 100 | 0 | 0 |
#5 | 24/04/2024 |
70.90
2.20
|
2,100 | 70 | 71 | 69.50 | 1,300 | 0 | 0 |
#6 | 23/04/2024 |
68.70
-1.30
|
4,900 | 69 | 70 | 68.70 | 3,700 | 0 | 0 |
#7 | 22/04/2024 |
70
-0.30
|
900 | 70 | 70 | 69.50 | 0 | 0 | 0 |
#8 | 19/04/2024 |
70.30
0.80
|
8,000 | 69.50 | 70.30 | 68.50 | 0 | 500 | 0 |
#9 | 17/04/2024 |
69.50
0.20
|
2,000 | 69.50 | 69.60 | 69.50 | 1,000 | 0 | 0 |
#10 | 16/04/2024 |
69.30
-0.60
|
1,600 | 69.90 | 69.90 | 69 | 0 | 0 | 0 |
#11 | 15/04/2024 |
69.90
-1.10
|
3,400 | 71.50 | 71.50 | 69.90 | 100 | 0 | 0 |
#12 | 12/04/2024 |
71
0
|
12,400 | 70.90 | 71.90 | 70.90 | 5,100 | 20 | 0 |
#13 | 11/04/2024 |
71
-1.90
|
12,900 | 72.50 | 72.50 | 69.50 | 800 | 0 | 0 |
#14 | 10/04/2024 |
72.90
-3.40
|
18,300 | 76 | 76 | 71.10 | 1,800 | 0 | 0 |
#15 | 09/04/2024 |
76.30
-0.40
|
800 | 80.90 | 80.90 | 76.30 | 100 | 100 | 0 |
#16 | 08/04/2024 |
76.70
-1.80
|
9,400 | 77 | 78.50 | 74.20 | 5,400 | 0 | 0 |
#17 | 05/04/2024 |
78.50
0.10
|
900 | 78.40 | 78.50 | 78.40 | 700 | 0 | 0 |
#18 | 04/04/2024 |
78.40
1
|
1,300 | 78 | 78.50 | 77 | 0 | 100 | 0 |
#19 | 03/04/2024 |
77.40
-1.10
|
3,200 | 78.40 | 78.40 | 77.40 | 300 | 1,500 | 0 |
#20 | 02/04/2024 |
78.50
0
|
1,700 | 77 | 78.50 | 77 | 500 | 0 | 0 |
#21 | 01/04/2024 |
78.50
0
|
8,000 | 78.50 | 80 | 78.50 | 3,200 | 0 | 0 |
#22 | 29/03/2024 |
78.50
0
|
3,200 | 78.90 | 78.90 | 76 | 400 | 200 | 0 |
#23 | 28/03/2024 |
78.50
0.50
|
5,700 | 78 | 78.50 | 78 | 900 | 0 | 0 |
#24 | 27/03/2024 |
78
0
|
4,200 | 78 | 78 | 77 | 200 | 0 | 0 |
#25 | 26/03/2024 |
78
2
|
1,200 | 72.50 | 78 | 72.50 | 0 | 0 | 0 |
#26 | 25/03/2024 |
76
1.20
|
6,800 | 74.80 | 77 | 75.10 | 200 | 100 | 0 |
#27 | 22/03/2024 |
74.80
0.40
|
500 | 74.40 | 74.90 | 74.50 | 200 | 100 | 0 |
#28 | 21/03/2024 |
74.40
0.40
|
2,000 | 74 | 74.40 | 74 | 100 | 500 | 0 |
#29 | 20/03/2024 |
74
0
|
5,500 | 74 | 74.10 | 74 | 500 | 0 | 0 |
#30 | 19/03/2024 |
74
2
|
100 | 72 | 74 | 74 | 0 | 0 | 0 |
#31 | 18/03/2024 |
72
-1.10
|
8,300 | 73.10 | 74 | 71.90 | 0 | 0 | 0 |
#32 | 15/03/2024 |
73.10
0
|
100 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 |
#33 | 14/03/2024 |
73.10
0.10
|
3,200 | 73 | 73.10 | 73 | 100 | 0 | 0 |
#34 | 13/03/2024 |
73
-1.50
|
3,200 | 74.50 | 74.50 | 72 | 0 | 0 | 0 |
#35 | 12/03/2024 |
74.50
1.50
|
3,300 | 73 | 74.50 | 72.80 | 2,800 | 100 | 0 |
#36 | 11/03/2024 |
73
1.60
|
2,300 | 71.40 | 74.40 | 72 | 300 | 200 | 0 |
#37 | 08/03/2024 |
71.40
0
|
2,700 | 71.40 | 71.40 | 71.20 | 0 | 0 | 0 |
#38 | 07/03/2024 |
71.40
0.40
|
6,100 | 71 | 71.40 | 71.10 | 0 | 0 | 0 |
#39 | 06/03/2024 |
71
0
|
4,800 | 71 | 71 | 71 | 0 | 0 | 0 |
#40 | 05/03/2024 |
71
-1
|
2,500 | 72 | 72 | 70.10 | 200 | 0 | 0 |
#41 | 04/03/2024 |
72
1.50
|
2,000 | 70.50 | 72.90 | 69.60 | 100 | 800 | 0 |
#42 | 01/03/2024 |
70.50
0.30
|
23,200 | 70.20 | 71 | 70 | 500 | 0 | 0 |
#43 | 29/02/2024 |
70.20
-0.80
|
200 | 71 | 71 | 70.20 | 0 | 0 | 0 |
#44 | 28/02/2024 |
71
0.10
|
3,900 | 70.90 | 71.10 | 69.50 | 200 | 0 | 0 |
#45 | 27/02/2024 |
70.90
-0.10
|
1,200 | 71 | 71 | 70.90 | 300 | 0 | 0 |
#46 | 26/02/2024 |
71
1
|
4,400 | 70 | 71 | 70 | 3,000 | 0 | 0 |
#47 | 23/02/2024 |
70
-0.20
|
700 | 70.20 | 70.50 | 70 | 0 | 0 | 0 |
#48 | 22/02/2024 |
70.20
0.20
|
1,500 | 70 | 70.20 | 70 | 600 | 0 | 0 |
#49 | 21/02/2024 |
70
-0.10
|
2,000 | 70.10 | 71 | 70 | 0 | 0 | 0 |
#50 | 20/02/2024 |
70.10
-0.80
|
6,100 | 70.90 | 70.90 | 69.50 | 1,320 | 0 | 0 |
#51 | 19/02/2024 |
70.90
0
|
6,500 | 70.90 | 70.90 | 69 | 600 | 0 | 0 |
#52 | 16/02/2024 |
70.90
0.10
|
2,700 | 70.80 | 70.90 | 70.30 | 400 | 0 | 0 |
#53 | 15/02/2024 |
70.80
0.20
|
3,200 | 70.60 | 71 | 70.30 | 530 | 0 | 0 |
#54 | 07/02/2024 |
70.60
0.80
|
4,700 | 69.80 | 70.60 | 69.80 | 500 | 0 | 0 |
#55 | 06/02/2024 |
69.80
-0.80
|
30,400 | 70.60 | 70.60 | 69.70 | 500 | 38 | 0 |
#56 | 05/02/2024 |
70.60
-0.40
|
2,000 | 71 | 71 | 70.40 | 1,100 | 1 | 0 |
#57 | 02/02/2024 |
71
0
|
2,600 | 71 | 71 | 67 | 800 | 800 | 0 |
#58 | 01/02/2024 |
71
0.20
|
20,200 | 70.80 | 71 | 69 | 700 | 100 | 0 |
#59 | 31/01/2024 |
70.80
0
|
300 | 70.80 | 70.80 | 70.30 | 0 | 0 | 0 |
#60 | 30/01/2024 |
70.80
0.60
|
2,800 | 70.20 | 70.90 | 70.30 | 0 | 0 | 0 |
#61 | 29/01/2024 |
70.20
-0.30
|
1,800 | 70.50 | 70.50 | 70 | 0 | 0 | 0 |
#62 | 26/01/2024 |
70.50
0.10
|
1,600 | 70.40 | 70.70 | 70.10 | 0 | 0 | 0 |
#63 | 25/01/2024 |
70.40
0
|
2,400 | 70.40 | 70.50 | 70.40 | 1,500 | 0 | 0 |
#64 | 24/01/2024 |
70.40
0
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
#65 | 23/01/2024 |
70.40
-0.10
|
7,900 | 70.50 | 70.50 | 69.70 | 4,000 | 0 | 0 |
#66 | 22/01/2024 |
70.50
0.60
|
1,500 | 69.90 | 70.50 | 69.50 | 200 | 0 | 0 |
#67 | 19/01/2024 |
69.90
0.20
|
10,200 | 69.70 | 70.50 | 69.70 | 500 | 100 | 0 |
#68 | 18/01/2024 |
69.70
-0.30
|
2,600 | 70 | 70 | 69.70 | 100 | 0 | 0 |
#69 | 17/01/2024 |
70
0.30
|
4,700 | 69.70 | 70 | 69.20 | 0 | 0 | 0 |
#70 | 16/01/2024 |
69.70
-0.10
|
500 | 69.80 | 69.80 | 69.10 | 0 | 0 | 0 |
#71 | 15/01/2024 |
69.80
-0.10
|
1,800 | 69.90 | 70.50 | 69.50 | 200 | 100 | 0 |
#72 | 12/01/2024 |
69.90
-0.10
|
11,800 | 70 | 70 | 69 | 100 | 100 | 0 |
#73 | 11/01/2024 |
70
0
|
11,900 | 70 | 70 | 69.50 | 0 | 0 | 0 |
#74 | 10/01/2024 |
70
-0.50
|
5,800 | 70.50 | 70.50 | 68.10 | 0 | 0 | 0 |
#75 | 09/01/2024 |
70.50
-0.40
|
25,100 | 70.90 | 70.90 | 69 | 0 | 0 | 0 |
#76 | 08/01/2024 |
70.90
1.20
|
6,600 | 69.70 | 71 | 64.90 | 0 | 0 | 0 |
#77 | 05/01/2024 |
69.70
-0.10
|
4,100 | 69.80 | 69.90 | 69 | 100 | 900 | -0.1 |
#78 | 04/01/2024 |
69.80
0.70
|
6,500 | 69.10 | 69.80 | 68.80 | 0 | 700 | -0.0 |
#79 | 03/01/2024 |
69.10
1
|
4,400 | 68.10 | 69.10 | 67.90 | 0 | 0 | 0 |
#80 | 02/01/2024 |
68.10
-0.10
|
1,900 | 68.20 | 68.20 | 67 | 100 | 0 | 0.0 |
#81 | 29/12/2023 |
68.20
0
|
200 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 |
#82 | 28/12/2023 |
68.20
0.20
|
5,200 | 68 | 68.20 | 67.90 | 200 | 0 | 0.0 |
#83 | 27/12/2023 |
68
0
|
2,300 | 68 | 68 | 67.70 | 0 | 0 | 0 |
#84 | 26/12/2023 |
68
0
|
5,700 | 68 | 69 | 68 | 0 | 0 | 0 |
#85 | 25/12/2023 |
68
1
|
7,600 | 67 | 69 | 67 | 1,200 | 0 | 0.1 |
#86 | 22/12/2023 |
67
0.10
|
3,300 | 66.90 | 67 | 66.50 | 0 | 100 | -0.0 |
#87 | 21/12/2023 |
66.90
-0.10
|
300 | 67 | 67 | 66.90 | 200 | 0 | 0.0 |
#88 | 20/12/2023 |
67
0.60
|
1,900 | 66.40 | 67 | 66.90 | 0 | 0 | 0 |
#89 | 19/12/2023 |
66.40
0
|
1,500 | 66.40 | 66.40 | 66 | 100 | 0 | 0.0 |
#90 | 18/12/2023 |
66.40
-0.20
|
900 | 66.60 | 67 | 66.40 | 0 | 0 | 0 |
#91 | 15/12/2023 |
66.60
-0.30
|
1,800 | 66.90 | 66.90 | 66.60 | 200 | 0 | 0.0 |
#92 | 14/12/2023 |
66.90
0
|
700 | 66.90 | 66.90 | 66.50 | 0 | 0 | 0 |
#93 | 13/12/2023 |
66.90
-0.10
|
2,700 | 67 | 67 | 66.50 | 100 | 0 | 0.0 |
#94 | 12/12/2023 |
67
0.40
|
2,100 | 66.60 | 67 | 66.60 | 200 | 0 | 0.0 |
#95 | 11/12/2023 |
66.60
-0.20
|
8,900 | 66.80 | 67 | 66.60 | 0 | 400 | -0.0 |
#96 | 08/12/2023 |
66.80
0
|
3,000 | 66.80 | 67 | 66.80 | 100 | 200 | -0.0 |
#97 | 07/12/2023 |
66.80
-0.10
|
8,600 | 66.90 | 67 | 66.50 | 0 | 0 | 0 |
#98 | 06/12/2023 |
66.90
0.20
|
5,700 | 66.70 | 67 | 66.60 | 100 | 0 | 0.0 |
#99 | 05/12/2023 |
66.70
0
|
8,000 | 66.70 | 67 | 66.50 | 100 | 0 | 0.0 |
#100 | 04/12/2023 |
66.70
0.20
|
4,900 | 66.50 | 66.90 | 66.30 | 0 | 0 | 0 |