Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.40 | 0.61% | 836,014 | 0 | 0 |
65.20
66.30
65.80
|
2 tháng
(2024-03-21) |
0 | 0% | 1,859,080 | 0 | 0 |
65.20
67
65.80
|
3 tháng
(2024-02-20) |
-1 | -1.49% | 3,087,033 | -600 | -0.0 |
65.20
67.50
65.80
|
6 tháng
(2023-11-22) |
3.20 | 5.09% | 6,888,924 | -200 | -0.0 |
62.70
67.50
65.80
|
12 tháng
(2023-05-26) |
0.30 | 0.46% | 15,066,080 | 1,400 | 0.1 |
62.70
67.60
65.80
|
24 tháng
(2022-05-31) |
-14.20 | -17.68% | 80,961,466 | 2,900 | 0.2 |
58.30
86
65.80
|
36 tháng
(2021-08-04) |
45.25 | 217.08% | 146,644,140 | 2,900 | 0.2 |
20.85
120.90
65.80
|
60 tháng
(2021-08-04) |
45.25 | 217.08% | 146,644,140 | 2,900 | 0.2 |
20.85
120.90
65.80
|
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 |
66.10
0.20
|
52,200 | 66 | 66.20 | 65.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
65.90
0.20
|
50,300 | 65.90 | 66 | 65.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
65.80
0.40
|
52,900 | 65.40 | 65.90 | 65.40 | 0 | 0 | 0 |
#4 | 14/05/2024 |
65.40
0.20
|
43,913 | 65.30 | 65.50 | 65.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
65.20
-0.50
|
50,200 | 65.60 | 65.60 | 65.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
65.70
-0.20
|
49,600 | 65.90 | 65.90 | 65.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
65.90
0.20
|
51,700 | 65.50 | 66.50 | 65.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
65.70
-0.20
|
50,200 | 65.80 | 65.80 | 65.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
65.90
-0.40
|
47,600 | 66.20 | 66.20 | 65.60 | 0 | 0 | 0 |
#10 | 06/05/2024 |
66.30
0.20
|
48,200 | 66.20 | 66.30 | 66 | 0 | 0 | 0 |
#11 | 03/05/2024 |
66.10
-0.20
|
52,700 | 66.30 | 66.30 | 66 | 0 | 0 | 0 |
#12 | 02/05/2024 |
66.30
0.20
|
50,201 | 66.30 | 66.40 | 65.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
66.10
-0.20
|
45,400 | 66.10 | 66.40 | 66.10 | 0 | 0 | 0 |
#14 | 25/04/2024 |
66.30
0.30
|
49,200 | 66.80 | 66.80 | 66.20 | 0 | 0 | 0 |
#15 | 24/04/2024 |
66
0
|
49,200 | 66.10 | 67 | 66.10 | 0 | 0 | 0 |
#16 | 23/04/2024 |
66
0.30
|
47,200 | 65.80 | 66.30 | 65.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
65.70
0.10
|
45,300 | 65.60 | 65.70 | 65.40 | 0 | 0 | 0 |
#18 | 19/04/2024 |
65.60
-0.30
|
45,200 | 65.80 | 65.80 | 65.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
65.90
-0.40
|
43,200 | 66.50 | 67 | 65.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
66.30
-0.10
|
45,600 | 66.60 | 66.80 | 66.10 | 0 | 0 | 0 |
#21 | 15/04/2024 |
66.40
-0.60
|
45,000 | 66.80 | 67.10 | 66.40 | 0 | 0 | 0 |
#22 | 12/04/2024 |
67
0.70
|
49,901 | 66.60 | 67.10 | 66.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
66.30
0.20
|
44,300 | 66 | 66.40 | 65.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
66.10
0.60
|
45,550 | 65.70 | 66.40 | 65.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
65.50
0.20
|
46,601 | 65.20 | 65.60 | 65.10 | 0 | 0 | 0 |
#26 | 08/04/2024 |
65.30
0.10
|
45,500 | 65.50 | 65.50 | 65.10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
65.20
-0.30
|
56,901 | 65.30 | 65.50 | 64.80 | 0 | 0 | 0 |
#28 | 04/04/2024 |
65.50
0.10
|
54,700 | 65.50 | 65.60 | 65.30 | 0 | 0 | 0 |
#29 | 03/04/2024 |
65.40
-0.40
|
51,500 | 65.70 | 65.70 | 65.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
65.80
0.10
|
57,500 | 65.70 | 65.80 | 65.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
65.70
-0.20
|
52,300 | 66.10 | 66.10 | 65.70 | 0 | 0 | 0 |
#32 | 29/03/2024 |
65.90
-0.20
|
48,000 | 66.30 | 66.30 | 65.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
66.10
0.10
|
47,200 | 66.20 | 66.30 | 65.90 | 0 | 0 | 0 |
#34 | 27/03/2024 |
66
-0.20
|
48,602 | 66.40 | 66.40 | 65.90 | 0 | 0 | 0 |
#35 | 26/03/2024 |
66.20
0.40
|
49,710 | 65.70 | 66.30 | 65.60 | 0 | 0 | 0 |
#36 | 25/03/2024 |
65.80
-0.30
|
47,800 | 66.10 | 66.20 | 65.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
66.10
0
|
49,300 | 65.90 | 66.20 | 65.80 | 0 | 0 | 0 |
#38 | 21/03/2024 |
66.10
0.60
|
48,701 | 65.20 | 66.10 | 65.20 | 0 | 0 | 0 |
#39 | 20/03/2024 |
65.50
-0.70
|
54,809 | 66 | 66.20 | 65.10 | 0 | 0 | 0 |
#40 | 19/03/2024 |
66.20
-0.40
|
48,004 | 66.50 | 66.60 | 66 | 0 | 0 | 0 |
#41 | 18/03/2024 |
66.60
-0.40
|
47,102 | 67 | 67 | 66.50 | 0 | 0 | 0 |
#42 | 15/03/2024 |
67
-0.50
|
50,200 | 67.30 | 67.80 | 66.70 | 0 | 0 | 0 |
#43 | 14/03/2024 |
67.50
0.40
|
57,806 | 67.20 | 67.80 | 67 | 0 | 0 | 0 |
#44 | 13/03/2024 |
67.10
0.30
|
59,400 | 66.90 | 67.20 | 66.90 | 0 | 0 | 0 |
#45 | 12/03/2024 |
66.80
0.40
|
54,900 | 66.70 | 66.90 | 66.40 | 0 | 0 | 0 |
#46 | 11/03/2024 |
66.40
-0.10
|
55,311 | 66.50 | 66.80 | 66.20 | 0 | 0 | 0 |
#47 | 08/03/2024 |
66.50
-0.50
|
64,600 | 66.90 | 67 | 66.40 | 0 | 0 | 0 |
#48 | 07/03/2024 |
67
0.50
|
60,300 | 66.50 | 67 | 66.40 | 0 | 0 | 0 |
#49 | 06/03/2024 |
66.50
-0.40
|
61,805 | 66.90 | 66.90 | 66.50 | 0 | 0 | 0 |
#50 | 05/03/2024 |
66.90
0.30
|
59,115 | 66.60 | 67 | 66.40 | 0 | 0 | 0 |
#51 | 04/03/2024 |
66.60
0.10
|
62,000 | 66.50 | 66.80 | 66.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
66.50
0
|
58,700 | 66.50 | 66.70 | 66.30 | 0 | 0 | 0 |
#53 | 29/02/2024 |
66.50
0
|
58,900 | 66.60 | 66.70 | 66.40 | 0 | 0 | 0 |
#54 | 28/02/2024 |
66.50
-0.10
|
52,300 | 66.60 | 66.80 | 66.40 | 0 | 0 | 0 |
#55 | 27/02/2024 |
66.60
0.40
|
61,800 | 66.20 | 66.70 | 66.20 | 0 | 0 | 0 |
#56 | 26/02/2024 |
66.20
0.30
|
54,500 | 66.30 | 66.70 | 65.80 | 0 | 600 | -0.0 |
#57 | 23/02/2024 |
65.90
-0.40
|
50,000 | 66.10 | 66.20 | 65.90 | 0 | 0 | 0 |
#58 | 22/02/2024 |
66.30
-0.50
|
50,501 | 66.90 | 67 | 66.20 | 0 | 0 | 0 |
#59 | 21/02/2024 |
66.80
-0.30
|
52,400 | 67 | 67 | 66.50 | 0 | 0 | 0 |
#60 | 20/02/2024 |
67.10
0.60
|
53,500 | 66.50 | 67.20 | 66.40 | 0 | 0 | 0 |
#61 | 19/02/2024 |
66.50
-0.30
|
57,605 | 66.80 | 66.90 | 66.40 | 200 | 0 | 0.0 |
#62 | 16/02/2024 |
66.80
0.30
|
61,805 | 66.60 | 66.80 | 66.40 | 0 | 0 | 0 |
#63 | 15/02/2024 |
66.50
-0.10
|
59,801 | 66.70 | 66.80 | 66.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
66.60
0.10
|
59,800 | 66.50 | 66.60 | 66.30 | 0 | 300 | -0.0 |
#65 | 06/02/2024 |
66.50
0.30
|
64,010 | 66.10 | 66.60 | 66.10 | 0 | 0 | 0 |
#66 | 05/02/2024 |
66.20
0.30
|
51,400 | 65.90 | 66.20 | 65.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
65.90
0.30
|
56,300 | 66.30 | 66.30 | 65.80 | 0 | 300 | -0.0 |
#68 | 01/02/2024 |
65.60
0.70
|
63,300 | 65 | 65.60 | 64.90 | 200 | 0 | 0.0 |
#69 | 31/01/2024 |
64.90
-0.50
|
58,700 | 65.40 | 65.50 | 64.90 | 0 | 0 | 0 |
#70 | 30/01/2024 |
65.40
0.40
|
62,800 | 65 | 65.40 | 64.80 | 0 | 0 | 0 |
#71 | 29/01/2024 |
65
-0.20
|
57,500 | 65.20 | 65.20 | 64.80 | 0 | 0 | 0 |
#72 | 26/01/2024 |
65.20
0.20
|
61,900 | 64.90 | 65.30 | 64.90 | 0 | 0 | 0 |
#73 | 25/01/2024 |
65
-0.10
|
58,700 | 65.10 | 65.20 | 64.90 | 0 | 0 | 0 |
#74 | 24/01/2024 |
65.10
0
|
60,900 | 65.20 | 65.40 | 64.70 | 0 | 0 | 0 |
#75 | 23/01/2024 |
65.10
-0.30
|
56,700 | 65.40 | 65.40 | 64.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
65.40
0
|
59,501 | 65.30 | 65.50 | 65.10 | 0 | 500 | -0.0 |
#77 | 19/01/2024 |
65.40
0.40
|
62,700 | 64.90 | 65.40 | 64.90 | 200 | 0 | 0.0 |
#78 | 18/01/2024 |
65
0.50
|
58,101 | 64.50 | 65.10 | 64.50 | 0 | 0 | 0 |
#79 | 17/01/2024 |
64.50
0.10
|
60,900 | 64.30 | 64.60 | 64.30 | 0 | 0 | 0 |
#80 | 16/01/2024 |
64.40
0.20
|
56,400 | 64.30 | 64.40 | 64 | 0 | 0 | 0 |
#81 | 15/01/2024 |
64.20
-0.10
|
58,200 | 64.10 | 64.40 | 64.10 | 0 | 0 | 0 |
#82 | 12/01/2024 |
64.30
0
|
60,200 | 63.90 | 64.40 | 63.90 | 0 | 0 | 0 |
#83 | 11/01/2024 |
64.30
-0.10
|
60,900 | 64.50 | 64.50 | 64.20 | 0 | 0 | 0 |
#84 | 10/01/2024 |
64.40
-0.30
|
66,900 | 64.80 | 64.90 | 64.30 | 200 | 0 | 0.0 |
#85 | 09/01/2024 |
64.70
-0.40
|
76,200 | 65.10 | 65.10 | 64.60 | 0 | 0 | 0 |
#86 | 08/01/2024 |
65.10
0.20
|
64,600 | 64.80 | 65.30 | 64.70 | 0 | 0 | 0 |
#87 | 05/01/2024 |
64.90
0.40
|
77,100 | 64.40 | 64.90 | 64.40 | 200 | 0 | 0.0 |
#88 | 04/01/2024 |
64.50
0.30
|
71,400 | 64.30 | 64.50 | 64.20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
64.20
-0.50
|
71,600 | 64.70 | 64.70 | 64.10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
64.70
0.50
|
82,501 | 64.20 | 64.80 | 64.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
64.20
0.20
|
71,901 | 64 | 64.20 | 63.80 | 0 | 0 | 0 |
#92 | 28/12/2023 |
64
0.10
|
66,361 | 64 | 64 | 63.70 | 0 | 0 | 0 |
#93 | 27/12/2023 |
63.90
-0.20
|
78,350 | 64.10 | 64.10 | 63.50 | 0 | 0 | 0 |
#94 | 26/12/2023 |
64.10
-0.20
|
65,100 | 64.20 | 64.30 | 63.90 | 200 | 0 | 0.0 |
#95 | 25/12/2023 |
64.30
0.20
|
69,300 | 64.10 | 64.30 | 63.80 | 0 | 0 | 0 |
#96 | 22/12/2023 |
64.10
-0.30
|
62,500 | 64.50 | 64.50 | 64 | 0 | 0 | 0 |
#97 | 21/12/2023 |
64.40
-0.40
|
65,800 | 64.70 | 64.70 | 64.30 | 0 | 300 | -0.0 |
#98 | 20/12/2023 |
64.80
0.60
|
69,904 | 64.20 | 65 | 64.20 | 0 | 0 | 0 |
#99 | 19/12/2023 |
64.20
0.80
|
74,900 | 63.40 | 64.20 | 63.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
63.40
-0.20
|
66,500 | 63.60 | 63.70 | 63.30 | 0 | 0 | 0 |