Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-2.50 | -3.57% | 55,000 | 0 | 0 |
67.50
76.30
67.50
|
2 tháng
(2024-03-19) |
9.20 | 15.78% | 240,900 | -500 | -0.0 |
58.30
76.30
67.50
|
3 tháng
(2024-02-19) |
19.50 | 40.62% | 391,000 | -500 | -0.0 |
47.50
76.30
67.50
|
6 tháng
(2023-11-20) |
28 | 70.89% | 609,900 | -500 | -0.0 |
39.50
76.30
67.50
|
12 tháng
(2023-05-24) |
32 | 90.14% | 866,700 | 0 | -0.0 |
32.10
76.30
67.50
|
24 tháng
(2022-05-30) |
34.72 | 105.92% | 942,402 | 0 | -0.0 |
19.78
77
67.50
|
36 tháng
(2021-06-03) |
46.27 | 217.99% | 1,069,372 | 0 | -0.0 |
17.34
77
67.50
|
60 tháng
(2019-06-14) |
58.84 | 679.04% | 1,105,472 | 0 | -0.0 |
7.16
77
67.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
67.50
-1.50
|
100 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
69
-2.50
|
1,500 | 69.60 | 69.60 | 69 | 0 | 0 | 0 |
#3 | 15/05/2024 |
71.50
-0.80
|
200 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
72.30
1.50
|
2,200 | 81.20 | 81.20 | 71.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
70.80
1.30
|
600 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#6 | 10/05/2024 |
69.50
-0.50
|
3,600 | 68 | 70.40 | 67 | 0 | 0 | 0 |
#7 | 09/05/2024 |
70
-0.10
|
400 | 70.20 | 70.20 | 70 | 0 | 0 | 0 |
#8 | 08/05/2024 |
70.10
-0.10
|
4,900 | 71 | 71 | 66.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
70.20
-2.30
|
12,400 | 74.90 | 74.90 | 70.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
72.50
-3.80
|
12,100 | 76.40 | 76.40 | 70.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
76.30
2.30
|
0 | 76.30 | 76.30 | 76.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
74
-1
|
4,100 | 85.90 | 85.90 | 74 | 0 | 0 | 0 |
#13 | 26/04/2024 |
75
-1
|
1,400 | 85.90 | 85.90 | 75 | 0 | 0 | 0 |
#14 | 25/04/2024 |
76
1
|
400 | 79.90 | 79.90 | 76 | 0 | 0 | 0 |
#15 | 24/04/2024 |
75
3
|
200 | 82.40 | 82.40 | 75 | 0 | 0 | 0 |
#16 | 23/04/2024 |
72
1
|
3,800 | 71.50 | 72 | 71.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
71
1
|
1,200 | 71.80 | 71.80 | 70.20 | 0 | 0 | 0 |
#18 | 19/04/2024 |
70
-1
|
5,900 | 71 | 72.90 | 70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
71
-0.60
|
6,700 | 72.50 | 72.50 | 71 | 0 | 0 | 0 |
#20 | 16/04/2024 |
71.60
0.90
|
4,300 | 74.90 | 74.90 | 71.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
70.70
-2.40
|
14,400 | 74 | 74 | 68 | 0 | 0 | 0 |
#22 | 12/04/2024 |
73.10
-1.90
|
3,000 | 74.70 | 75 | 73.10 | 0 | 0 | 0 |
#23 | 11/04/2024 |
75
-0.30
|
7,100 | 75.90 | 75.90 | 70.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
75.30
-0.70
|
4,100 | 75 | 76.50 | 73 | 0 | 0 | 0 |
#25 | 09/04/2024 |
76
1
|
3,700 | 75 | 76 | 75 | 0 | 0 | 0 |
#26 | 08/04/2024 |
75
5
|
7,100 | 73 | 75 | 73 | 0 | 0 | 0 |
#27 | 05/04/2024 |
70
-2
|
10,600 | 70 | 80 | 70 | 0 | 0 | 0 |
#28 | 04/04/2024 |
72
3.20
|
5,300 | 69 | 72 | 69 | 0 | 0 | 0 |
#29 | 03/04/2024 |
68.80
-4.20
|
2,100 | 70 | 71.50 | 68.10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
73
5.90
|
6,200 | 70 | 73 | 70 | 0 | 0 | 0 |
#31 | 01/04/2024 |
67.10
1.10
|
9,000 | 65 | 70 | 65 | 0 | 500 | -0.0 |
#32 | 29/03/2024 |
66
2
|
4,000 | 65.90 | 66 | 64 | 0 | 0 | 0 |
#33 | 28/03/2024 |
64
0.50
|
1,200 | 63.60 | 66 | 63.60 | 0 | 0 | 0 |
#34 | 27/03/2024 |
63.50
0.20
|
5,000 | 63.60 | 63.60 | 63.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
63.30
-3.70
|
2,400 | 63.10 | 63.50 | 63 | 0 | 0 | 0 |
#36 | 25/03/2024 |
67
2
|
19,000 | 65 | 68 | 65 | 0 | 0 | 0 |
#37 | 22/03/2024 |
65
5
|
15,900 | 60 | 65 | 59.10 | 0 | 0 | 0 |
#38 | 21/03/2024 |
60
1.50
|
22,900 | 58.50 | 60 | 57.20 | 0 | 0 | 0 |
#39 | 20/03/2024 |
58.50
0.20
|
23,000 | 58.30 | 59 | 57.10 | 0 | 0 | 0 |
#40 | 19/03/2024 |
58.30
3.30
|
8,900 | 55 | 58.30 | 56 | 0 | 0 | 0 |
#41 | 18/03/2024 |
55
-1.50
|
18,800 | 56.50 | 57.80 | 55 | 0 | 0 | 0 |
#42 | 15/03/2024 |
56.50
-2.50
|
5,900 | 59 | 59 | 56.50 | 0 | 0 | 0 |
#43 | 14/03/2024 |
59
3
|
7,900 | 56 | 59 | 55.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
56
1
|
2,700 | 55 | 56 | 55 | 0 | 0 | 0 |
#45 | 12/03/2024 |
55
1
|
3,200 | 54 | 55 | 53 | 0 | 0 | 0 |
#46 | 11/03/2024 |
54
1.20
|
1,600 | 52.80 | 54 | 53.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
52.80
-0.30
|
1,000 | 53.10 | 53.10 | 52.80 | 0 | 0 | 0 |
#48 | 07/03/2024 |
53.10
1.20
|
6,400 | 51.90 | 53.10 | 51.90 | 0 | 0 | 0 |
#49 | 06/03/2024 |
51.90
0.20
|
6,000 | 51.70 | 52 | 51.80 | 0 | 0 | 0 |
#50 | 05/03/2024 |
51.70
-0.70
|
7,100 | 52.40 | 52.40 | 51.70 | 0 | 0 | 0 |
#51 | 04/03/2024 |
52.40
1.80
|
8,800 | 50.60 | 52.40 | 50.60 | 0 | 0 | 0 |
#52 | 01/03/2024 |
50.60
0.60
|
8,200 | 50 | 51.50 | 50.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
50
-1
|
9,700 | 51 | 51.50 | 50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
51
0.50
|
4,800 | 50.50 | 51 | 48.10 | 0 | 0 | 0 |
#55 | 27/02/2024 |
50.50
1.20
|
2,200 | 49.30 | 50.50 | 50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
49.30
-1
|
5,000 | 50.30 | 51 | 49.10 | 0 | 0 | 0 |
#57 | 23/02/2024 |
50.30
0.80
|
21,100 | 49.50 | 52 | 49.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
49.50
0.50
|
3,000 | 49 | 49.50 | 48.60 | 0 | 0 | 0 |
#59 | 21/02/2024 |
49
1.50
|
17,400 | 47.50 | 49.50 | 47.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
47.50
-0.50
|
6,100 | 48 | 48.10 | 47.50 | 0 | 0 | 0 |
#61 | 19/02/2024 |
48
0
|
3,200 | 48 | 48 | 48 | 0 | 0 | 0 |
#62 | 16/02/2024 |
48
-0.10
|
2,000 | 48.10 | 48.10 | 48 | 0 | 500 | -0.0 |
#63 | 15/02/2024 |
48.10
0
|
6,000 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 |
#64 | 07/02/2024 |
48.10
0.10
|
2,200 | 48 | 48.10 | 48.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
48
-0.90
|
3,500 | 48.90 | 48.90 | 48 | 0 | 0 | 0 |
#66 | 05/02/2024 |
48.90
-0.10
|
5,000 | 49 | 49 | 48.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
49
0
|
5,400 | 49 | 49 | 48 | 0 | 0 | 0 |
#68 | 01/02/2024 |
49
0
|
9,200 | 49 | 49 | 48.10 | 0 | 0 | 0 |
#69 | 31/01/2024 |
49
-0.50
|
6,200 | 49.50 | 49.50 | 49 | 0 | 0 | 0 |
#70 | 30/01/2024 |
49.50
-0.50
|
3,500 | 50 | 50 | 49 | 0 | 0 | 0 |
#71 | 29/01/2024 |
50
2
|
8,000 | 48 | 50 | 47.70 | 0 | 0 | 0 |
#72 | 26/01/2024 |
48
0.40
|
5,300 | 47.60 | 48 | 47 | 0 | 0 | 0 |
#73 | 25/01/2024 |
47.60
0.60
|
9,600 | 47 | 47.60 | 45.40 | 0 | 0 | 0 |
#74 | 24/01/2024 |
47
1
|
3,800 | 46 | 47 | 45.10 | 0 | 0 | 0 |
#75 | 23/01/2024 |
46
0
|
7,700 | 46 | 47.50 | 46 | 0 | 0 | 0 |
#76 | 22/01/2024 |
46
1
|
5,000 | 45 | 46 | 43.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
45
0.20
|
3,000 | 44.80 | 45 | 45 | 0 | 0 | 0 |
#78 | 18/01/2024 |
44.80
-0.40
|
9,200 | 45.20 | 45.20 | 44.80 | 0 | 0 | 0 |
#79 | 17/01/2024 |
45.20
0.20
|
1,500 | 45 | 45.20 | 45 | 0 | 0 | 0 |
#80 | 16/01/2024 |
45
0
|
3,200 | 45 | 45 | 45 | 0 | 0 | 0 |
#81 | 11/01/2024 |
45
-0.50
|
6,000 | 45.50 | 45.60 | 45 | 0 | 0 | 0 |
#82 | 10/01/2024 |
45.50
0
|
1,000 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#83 | 09/01/2024 |
45.50
-3.40
|
3,500 | 48.90 | 48.90 | 45.50 | 0 | 0 | 0 |
#84 | 08/01/2024 |
48.90
3.40
|
100 | 45.50 | 48.90 | 48.90 | 0 | 0 | 0 |
#85 | 05/01/2024 |
45.50
-0.50
|
900 | 46 | 46 | 45.50 | 0 | 0 | 0 |
#86 | 04/01/2024 |
46
0.50
|
6,600 | 45.50 | 46.80 | 45.50 | 0 | 0 | 0 |
#87 | 03/01/2024 |
45.50
0
|
1,900 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#88 | 02/01/2024 |
45.50
0
|
1,500 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#89 | 29/12/2023 |
45.50
0.50
|
500 | 45 | 45.50 | 45.50 | 0 | 0 | 0 |
#90 | 28/12/2023 |
45
0
|
2,000 | 45 | 45.20 | 45 | 0 | 0 | 0 |
#91 | 27/12/2023 |
45
0
|
500 | 45 | 45 | 45 | 0 | 0 | 0 |
#92 | 26/12/2023 |
45
0
|
500 | 45 | 45 | 45 | 0 | 0 | 0 |
#93 | 25/12/2023 |
45
2
|
9,400 | 43 | 45 | 43.50 | 0 | 0 | 0 |
#94 | 22/12/2023 |
43
-1.50
|
400 | 44.50 | 44.50 | 43 | 0 | 0 | 0 |
#95 | 21/12/2023 |
44.50
1.50
|
100 | 43 | 44.50 | 44.50 | 0 | 0 | 0 |
#96 | 20/12/2023 |
43
0
|
800 | 43 | 43 | 43 | 0 | 0 | 0 |
#97 | 19/12/2023 |
43
0
|
3,200 | 43 | 43 | 42.50 | 0 | 0 | 0 |
#98 | 18/12/2023 |
43
0
|
3,000 | 43 | 43 | 43 | 0 | 0 | 0 |
#99 | 15/12/2023 |
43
0
|
4,000 | 43 | 43 | 42 | 0 | 0 | 0 |
#100 | 14/12/2023 |
43
0
|
7,900 | 43 | 43 | 43 | 0 | 0 | 0 |