| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-26) |
0.70 | 0.92% | 21,768,600 | -1,383,564 | -107.3 |
76.50
79
77.20
|
|
2 tháng
(2024-05-27) |
-3.80 | -4.69% | 56,883,900 | -5,933,310 | -470.9 |
76.30
82.20
77.20
|
|
3 tháng
(2024-05-02) |
3.30 | 4.47% | 77,866,900 | -9,330,337 | -729.9 |
73.90
82.20
77.20
|
|
6 tháng
(2024-01-29) |
0.60 | 0.78% | 144,749,800 | -14,771,382 | -1,146.2 |
73.50
82.50
77.20
|
|
12 tháng
(2023-08-01) |
-3.79 | -4.68% | 221,907,800 | -23,207,482 | -1,794.8 |
73.50
91.67
77.20
|
|
24 tháng
(2022-08-08) |
-12.07 | -13.52% | 316,995,600 | -24,057,665 | -1,783.1 |
73.50
96.27
77.20
|
|
36 tháng
(2021-08-11) |
2.43 | 3.25% | 603,954,000 | -18,278,565 | -989.3 |
67.17
104.91
77.20
|
|
60 tháng
(2019-08-22) |
2.26 | 3.02% | 961,572,330 | -36,397,995 | -2,301.9 |
39
104.91
77.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
77.20
|
545,800 | 76.60 | 77.20 | 76.50 | 5,900 | 8,052 | -0.2 |
| 25/07/2024 |
76.80
|
490,600 | 76.90 | 77 | 76.40 | 4,100 | 8,800 | -0.4 |
| 24/07/2024 |
77
|
1,006,200 | 76.70 | 77.40 | 76.30 | 142,800 | 6,700 | 10.4 |
| 23/07/2024 |
76.80
|
656,800 | 77.10 | 77.30 | 76.80 | 120,600 | 25,700 | 7.3 |
| 22/07/2024 |
77
|
1,142,800 | 77.80 | 77.80 | 76.60 | 13,440 | 50,600 | -2.9 |
| 19/07/2024 |
77.80
|
663,300 | 78.10 | 78.40 | 77.70 | 3,952 | 65,456 | -4.8 |
| 18/07/2024 |
78.10
|
1,131,900 | 78.10 | 78.60 | 77.80 | 134,000 | 139,922 | -0.4 |
| 17/07/2024 |
78
|
1,573,000 | 78.80 | 78.80 | 77.10 | 261,600 | 72,900 | 14.8 |
| 16/07/2024 |
78.30
|
907,800 | 79 | 79.10 | 78.30 | 145,600 | 178,600 | -2.5 |
| 15/07/2024 |
78.30
|
1,208,600 | 79 | 79.40 | 78.30 | 29,100 | 23,722 | 0.4 |
| 12/07/2024 |
78
|
1,232,700 | 78.70 | 79.90 | 77.70 | 6,600 | 479,549 | -36.9 |
| 11/07/2024 |
78.20
|
728,000 | 78.60 | 78.90 | 78.20 | 0 | 0 | 0 |
| 10/07/2024 |
78.50
|
1,121,400 | 79.20 | 79.70 | 78.50 | 26,000 | 111,088 | -6.7 |
| 09/07/2024 |
79
|
1,535,400 | 79 | 79 | 78.40 | 54,800 | 35,011 | 1.6 |
| 08/07/2024 |
78.70
|
793,300 | 78.70 | 79.10 | 78.50 | 12,200 | 118,789 | -8.4 |
| 05/07/2024 |
78.60
|
752,100 | 78.50 | 79.30 | 78.40 | 28,400 | 55,934 | -2.2 |
| 04/07/2024 |
78.20
|
1,165,700 | 78.40 | 79.70 | 78.20 | 72,200 | 300,180 | -17.8 |
| 03/07/2024 |
78.20
|
640,700 | 78.50 | 78.50 | 78 | 19,700 | 52,900 | -2.6 |
| 02/07/2024 |
78.20
|
876,400 | 78 | 78.30 | 77.60 | 10,500 | 130,200 | -9.3 |
| 01/07/2024 |
77.70
|
792,100 | 76.70 | 77.70 | 76.60 | 38,200 | 49,900 | -0.9 |
| 28/06/2024 |
76.60
|
660,200 | 76.60 | 77.20 | 76.50 | 70,800 | 138,189 | -5.2 |
| 27/06/2024 |
76.50
|
1,010,000 | 76.60 | 77.80 | 76.50 | 7,400 | 316,887 | -23.7 |
| 26/06/2024 |
76.50
|
1,133,800 | 76.50 | 76.90 | 76.10 | 110,040 | 332,417 | -17.0 |
| 25/06/2024 |
76.30
|
1,018,000 | 76.60 | 77.20 | 76.30 | 116,710 | 623,756 | -38.8 |
| 24/06/2024 |
76.50
|
1,726,600 | 77.90 | 78.40 | 76.40 | 33,300 | 47,114 | -1.1 |
| 21/06/2024 |
77.90
|
1,053,300 | 78.20 | 79 | 77.90 | 22,300 | 75,915 | -4.2 |
| 20/06/2024 |
78
|
831,500 | 78.70 | 78.90 | 78 | 43,800 | 143,053 | -7.8 |
| 19/06/2024 |
78.20
|
994,100 | 78.20 | 78.80 | 77.90 | 41,500 | 216,147 | -13.7 |
| 18/06/2024 |
78
|
938,200 | 78 | 79 | 78 | 14,700 | 159,800 | -11.4 |
| 17/06/2024 |
77.60
|
1,251,500 | 79 | 79.30 | 77.60 | 7,200 | 11,200 | -0.3 |
| 14/06/2024 |
79
|
2,277,200 | 80.20 | 80.60 | 79 | 41,500 | 62,500 | -1.6 |
| 13/06/2024 |
80.20
|
1,403,600 | 81 | 81 | 80.20 | 0 | 0 | 0 |
| 12/06/2024 |
80.40
|
1,336,700 | 80.50 | 81 | 80.10 | 43,594 | 223,400 | -14.5 |
| 11/06/2024 |
80.30
|
2,392,700 | 80.70 | 81.60 | 80.30 | 15,800 | 290,220 | -22.0 |
| 10/06/2024 |
80.30
|
1,115,800 | 80.80 | 81 | 80.30 | 87,588 | 381,580 | -23.6 |
| 07/06/2024 |
80.30
|
874,000 | 80.50 | 81 | 80.30 | 9,700 | 333,667 | -26.0 |
| 06/06/2024 |
80.30
|
1,056,200 | 81.50 | 81.50 | 80.20 | 2,984 | 232,704 | -18.5 |
| 05/06/2024 |
80.60
|
1,781,200 | 80.90 | 82.20 | 80.60 | 80,600 | 205,454 | -10.0 |
| 04/06/2024 |
80.80
|
1,515,300 | 80.40 | 81.90 | 80.30 | 53,700 | 310,500 | -20.8 |
| 03/06/2024 |
80.40
|
1,706,000 | 80.90 | 81.70 | 80.40 | 42,300 | 474,959 | -34.8 |
| 31/05/2024 |
80.10
|
1,429,500 | 81.50 | 81.70 | 80.10 | 12,700 | 332,993 | -25.8 |
| 30/05/2024 |
81.10
|
2,355,400 | 81.90 | 82.30 | 80.10 | 135,100 | 469,225 | -27.1 |
| 29/05/2024 |
82.20
|
3,691,900 | 83 | 84.50 | 81.10 | 48,040 | 321,649 | -22.8 |
| 28/05/2024 |
81.90
|
2,232,700 | 82 | 82.40 | 81 | 205,600 | 347,913 | -11.6 |
| 27/05/2024 |
81
|
2,133,900 | 79 | 81.30 | 78.10 | 40,453 | 385,166 | -27.5 |
| 24/05/2024 |
79
|
2,572,800 | 80.50 | 81.50 | 77.80 | 108,900 | 294,642 | -14.8 |
| 23/05/2024 |
79.90
|
3,989,500 | 76.60 | 79.90 | 76.40 | 147,900 | 629,960 | -37.9 |
| 22/05/2024 |
76.60
|
832,300 | 77.30 | 77.30 | 76.50 | 7,800 | 26,337 | -1.4 |
| 21/05/2024 |
76.70
|
1,696,800 | 76.20 | 77.60 | 76 | 5,600 | 241,578 | -18.1 |
| 20/05/2024 |
76
|
1,110,600 | 76.10 | 76.80 | 76 | 101,200 | 313,954 | -16.2 |
| 17/05/2024 |
75.70
|
965,100 | 76.20 | 76.20 | 75.50 | 9,400 | 442,602 | -32.8 |
| 16/05/2024 |
75.90
|
1,116,700 | 76 | 76.50 | 75.90 | 45,800 | 246,739 | -15.3 |
| 15/05/2024 |
75.50
|
883,300 | 75.20 | 75.80 | 74.90 | 21,300 | 313,770 | -21.9 |
| 14/05/2024 |
75.20
|
785,300 | 75.50 | 75.90 | 74.90 | 52,100 | 508,577 | -34.3 |
| 13/05/2024 |
75.20
|
630,700 | 75.90 | 76.10 | 75 | 46,560 | 319,198 | -20.5 |
| 10/05/2024 |
75.50
|
650,900 | 76.30 | 76.80 | 74.90 | 16,811 | 152,437 | -10.3 |
| 09/05/2024 |
76.10
|
772,400 | 77.50 | 77.50 | 76.10 | 32,300 | 15,500 | 1.3 |
| 08/05/2024 |
77.40
|
1,383,100 | 76.40 | 77.60 | 75.20 | 4,000 | 157,400 | -11.8 |
| 07/05/2024 |
76.30
|
1,496,500 | 75.40 | 76.30 | 74.70 | 27,500 | 153,520 | -9.5 |
| 06/05/2024 |
74.80
|
890,300 | 74.50 | 75.20 | 74.50 | 68,800 | 109,000 | -3.0 |
| 03/05/2024 |
74.20
|
514,700 | 74.10 | 74.60 | 73.90 | 14,500 | 10,100 | 0.3 |
| 02/05/2024 |
73.90
|
692,000 | 73 | 74.30 | 73 | 66,100 | 238,284 | -12.7 |
| 26/04/2024 |
73.50
|
774,000 | 73.90 | 74.20 | 73.50 | 56,300 | 199,700 | -10.6 |
| 25/04/2024 |
74
|
788,500 | 74.60 | 74.90 | 74 | 14,900 | 555,600 | -40.2 |
| 24/04/2024 |
74.60
|
852,300 | 75 | 75 | 74.30 | 53,400 | 550,800 | -37.1 |
| 23/04/2024 |
74.20
|
474,500 | 75.50 | 75.50 | 74 | 4,900 | 132,700 | -9.6 |
| 22/04/2024 |
75
|
820,000 | 75.20 | 75.60 | 74.90 | 24,100 | 358,100 | -25.1 |
| 19/04/2024 |
75
|
884,100 | 75.10 | 76.20 | 74.70 | 63,500 | 106,500 | -3.2 |
| 17/04/2024 |
75.10
|
650,100 | 76.20 | 76.50 | 75.10 | 82,400 | 60,600 | 1.6 |
| 16/04/2024 |
76
|
1,116,000 | 76.20 | 76.90 | 75 | 51,300 | 64,100 | -1.0 |
| 15/04/2024 |
76
|
1,096,500 | 79.90 | 80.60 | 74.20 | 16,000 | 67,300 | -4.1 |
| 12/04/2024 |
79.70
|
360,000 | 79 | 79.80 | 78.80 | 28,300 | 22,000 | 0.5 |
| 11/04/2024 |
78.80
|
645,500 | 78.90 | 79.30 | 78.60 | 13,100 | 32,300 | -1.5 |
| 10/04/2024 |
79.20
|
637,900 | 79.90 | 80.50 | 79.20 | 3,100 | 62,900 | -4.8 |
| 09/04/2024 |
79.90
|
623,600 | 80 | 80.50 | 79.50 | 4,300 | 7,500 | -0.3 |
| 08/04/2024 |
79.80
|
675,700 | 81 | 81 | 79.80 | 5,700 | 36,300 | -2.5 |
| 05/04/2024 |
80.90
|
1,384,300 | 81 | 83.20 | 80.40 | 23,500 | 65,900 | -3.5 |
| 04/04/2024 |
81.50
|
751,900 | 82 | 82.40 | 81.10 | 35,800 | 57,000 | -1.7 |
| 03/04/2024 |
81.80
|
1,761,700 | 82.50 | 83.40 | 81.80 | 6,800 | 89,300 | -6.8 |
| 02/04/2024 |
82.50
|
1,742,200 | 80.40 | 82.60 | 79.90 | 43,400 | 155,900 | -9.2 |
| 01/04/2024 |
80.60
|
747,700 | 80.20 | 80.70 | 79.80 | 19,900 | 17,600 | 0.2 |
| 29/03/2024 |
80.20
|
616,400 | 80.60 | 81.20 | 80.20 | 33,300 | 23,700 | 0.8 |
| 28/03/2024 |
80.30
|
774,800 | 80.40 | 80.70 | 79.90 | 14,000 | 17,900 | -0.3 |
| 27/03/2024 |
80.30
|
847,300 | 81.20 | 81.70 | 80.10 | 12,100 | 73,900 | -5.0 |
| 26/03/2024 |
80.70
|
596,500 | 80.50 | 80.90 | 80 | 21,600 | 16,400 | 0.4 |
| 25/03/2024 |
80.40
|
972,900 | 80.50 | 81.40 | 80.10 | 28,000 | 31,400 | -0.3 |
| 22/03/2024 |
80.50
|
1,235,000 | 81 | 81.50 | 80.40 | 20,000 | 19,600 | 0.0 |
| 21/03/2024 |
81
|
938,700 | 81 | 81.90 | 80.50 | 6,900 | 23,400 | -1.3 |
| 20/03/2024 |
81
|
1,462,300 | 79.70 | 81.20 | 79.60 | 80,100 | 102,400 | -1.8 |
| 19/03/2024 |
79.70
|
950,400 | 80.20 | 81 | 79.70 | 12,900 | 32,800 | -1.6 |
| 18/03/2024 |
80.20
|
2,494,200 | 82.30 | 82.90 | 79.90 | 102,600 | 51,100 | 4.2 |
| 15/03/2024 |
82.30
|
2,398,900 | 81 | 82.90 | 80.70 | 69,200 | 22,300 | 3.8 |
| 14/03/2024 |
81
|
3,837,000 | 79 | 81.40 | 79.40 | 156,400 | 265,100 | -8.8 |
| 13/03/2024 |
79
|
1,230,900 | 77.90 | 79.20 | 78 | 74,400 | 47,600 | 2.1 |
| 12/03/2024 |
77.90
|
1,174,600 | 77.80 | 78.50 | 77.70 | 115,100 | 72,000 | 3.3 |
| 11/03/2024 |
77.80
|
1,478,000 | 79.50 | 79.50 | 77.80 | 21,200 | 228,500 | -16.2 |
| 08/03/2024 |
79.50
|
2,105,800 | 80.40 | 81.60 | 79.50 | 13,600 | 66,200 | -4.2 |
| 07/03/2024 |
80.40
|
1,247,100 | 80.10 | 80.70 | 79.60 | 28,500 | 102,764 | -5.9 |
| 06/03/2024 |
80.10
|
2,289,000 | 79 | 81.60 | 79.40 | 69,900 | 28,900 | 3.3 |
| 05/03/2024 |
79
|
2,069,600 | 77.80 | 79.20 | 77.80 | 33,400 | 213,684 | -14.1 |