Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
2.70 | 4.21% | 7,371,400 | 6,642 | 0.4 |
64.10
66.90
66.80
|
2 tháng
(2024-12-09) |
-1 | -1.47% | 18,324,500 | -1,958 | -0.1 |
64
68.70
66.80
|
3 tháng
(2024-11-11) |
1.80 | 2.77% | 32,313,000 | -2,976 | -0.2 |
62.80
68.70
66.80
|
6 tháng
(2024-08-12) |
-2.10 | -3.05% | 72,077,700 | -17,276 | -1.1 |
62
70.60
66.80
|
12 tháng
(2024-02-15) |
16.91 | 33.90% | 211,140,200 | -89,687 | -5.8 |
49.72
73.90
66.80
|
24 tháng
(2023-02-20) |
13.35 | 24.97% | 348,102,700 | -382,514 | -17.6 |
44.58
73.90
66.80
|
36 tháng
(2022-02-23) |
19.83 | 42.23% | 555,034,400 | -384,909 | -36.4 |
44.58
73.90
66.80
|
60 tháng
(2020-03-05) |
46.50 | 229.07% | 876,315,780 | -419,339 | -38.1 |
17.21
73.90
66.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2025 |
66.80
|
512,800 | 66.90 | 66.90 | 66.40 | 300,000 | 300,000 | 0 |
07/02/2025 |
66.80
|
809,300 | 66.20 | 67.40 | 66.20 | 0 | 1,500 | -0.1 |
06/02/2025 |
66
|
394,000 | 66.80 | 66.80 | 66 | 0 | 0 | 0 |
05/02/2025 |
66.50
|
337,800 | 66.10 | 66.70 | 66 | 0 | 0 | 0 |
04/02/2025 |
66
|
397,000 | 65.70 | 66.40 | 65.40 | 0 | 0 | 0 |
03/02/2025 |
65.30
|
185,800 | 65.20 | 65.30 | 64.60 | 0 | 0 | 0 |
24/01/2025 |
65
|
1,193,900 | 66 | 66 | 65 | 700 | 0 | 0.0 |
23/01/2025 |
65.90
|
339,600 | 65.40 | 65.90 | 65.30 | 4 | 0 | 0.0 |
22/01/2025 |
65.40
|
411,500 | 66.20 | 66.20 | 65.30 | 1,900 | 0 | 0.1 |
21/01/2025 |
66
|
278,100 | 67 | 67 | 66 | 0 | 700 | -0.0 |
20/01/2025 |
66.90
|
385,900 | 66.70 | 67 | 65.40 | 100 | 4 | 0.0 |
17/01/2025 |
66.70
|
566,500 | 65.60 | 66.90 | 65.50 | 100 | 1,900 | -0.1 |
16/01/2025 |
65.60
|
234,400 | 64.90 | 65.60 | 64.80 | 94 | 458 | -0.0 |
15/01/2025 |
64.90
|
357,500 | 65 | 65.40 | 64.80 | 2 | 100 | -0.0 |
14/01/2025 |
65.40
|
230,400 | 65.10 | 65.40 | 64.60 | 0 | 100 | -0.0 |
13/01/2025 |
65
|
322,300 | 64.30 | 65 | 63.80 | 0 | 94 | -0.0 |
10/01/2025 |
64.30
|
338,000 | 64.80 | 64.80 | 63.90 | 7,600 | 2 | 0.5 |
09/01/2025 |
64.40
|
155,600 | 64.10 | 64.60 | 63.80 | 0 | 0 | 0 |
08/01/2025 |
64.10
|
433,800 | 64.80 | 64.80 | 63.90 | 1,000 | 0 | 0.1 |
07/01/2025 |
64.80
|
464,300 | 64.40 | 65 | 63.70 | 0 | 7,600 | -0.5 |
06/01/2025 |
64
|
841,500 | 65.40 | 65.70 | 63.90 | 0 | 0 | 0 |
03/01/2025 |
65.40
|
661,700 | 67.30 | 67.30 | 65 | 0 | 1,000 | -0.1 |
02/01/2025 |
67
|
341,200 | 67.90 | 67.90 | 66.80 | 0 | 0 | 0 |
31/12/2024 |
67.90
|
401,500 | 67.20 | 67.90 | 66.60 | 2,000 | 0 | 0.1 |
30/12/2024 |
67
|
411,200 | 67.50 | 68.10 | 67 | 17 | 0 | 0.0 |
27/12/2024 |
68
|
413,200 | 68.40 | 68.40 | 67.70 | 0 | 0 | 0 |
26/12/2024 |
68
|
372,100 | 68.80 | 68.90 | 68 | 5,024 | 2,000 | 0.2 |
25/12/2024 |
68.70
|
1,076,900 | 67.50 | 69.70 | 67.50 | 0 | 17 | -0.0 |
24/12/2024 |
67.50
|
445,200 | 68 | 68 | 67.40 | 696 | 0 | 0.0 |
23/12/2024 |
68
|
442,500 | 68.40 | 68.40 | 67.80 | 0 | 5,024 | -0.3 |
20/12/2024 |
67.70
|
582,200 | 67.30 | 68.20 | 67.20 | 0 | 0 | 0 |
19/12/2024 |
67.30
|
731,600 | 67 | 68.20 | 66.80 | 150,000 | 150,696 | -0.0 |
18/12/2024 |
67.80
|
806,300 | 66.50 | 67.80 | 66.40 | 0 | 0 | 0 |
17/12/2024 |
66.50
|
275,700 | 66.20 | 66.90 | 66 | 0 | 0 | 0 |
16/12/2024 |
66.20
|
234,400 | 66.50 | 66.80 | 66 | 0 | 0 | 0 |
13/12/2024 |
66.50
|
299,100 | 66.10 | 66.90 | 65.90 | 0 | 0 | 0 |
12/12/2024 |
66
|
444,100 | 66.60 | 67.10 | 66 | 0 | 0 | 0 |
11/12/2024 |
66.60
|
699,600 | 67.40 | 67.60 | 66.50 | 0 | 0 | 0 |
10/12/2024 |
67.40
|
444,300 | 68 | 68.50 | 67.40 | 0 | 0 | 0 |
09/12/2024 |
67.80
|
564,500 | 68.30 | 68.30 | 67.50 | 0 | 0 | 0 |
06/12/2024 |
67.80
|
543,900 | 68.40 | 68.50 | 67.80 | 73,871 | 73,871 | 0 |
05/12/2024 |
68.40
|
1,132,300 | 67.20 | 68.60 | 67.20 | 0 | 0 | 0 |
04/12/2024 |
67.20
|
491,300 | 68 | 68 | 67.20 | 0 | 0 | 0 |
03/12/2024 |
67.80
|
1,034,400 | 67.10 | 68.50 | 66.50 | 0 | 0 | 0 |
02/12/2024 |
66.80
|
519,300 | 67.30 | 67.80 | 66.60 | 0 | 0 | 0 |
29/11/2024 |
67.20
|
499,000 | 67.20 | 67.20 | 66.80 | 0 | 0 | 0 |
28/11/2024 |
67
|
642,400 | 67.10 | 67.20 | 66.60 | 1,000 | 0 | 0.1 |
27/11/2024 |
67
|
968,400 | 66.70 | 67.50 | 66.30 | 0 | 0 | 0 |
26/11/2024 |
66.70
|
493,700 | 66.90 | 67.10 | 66.40 | 0 | 0 | 0 |
25/11/2024 |
66.90
|
1,598,800 | 64.80 | 67.30 | 64.20 | 0 | 1,000 | -0.1 |
22/11/2024 |
64.70
|
446,600 | 65 | 65.20 | 64.30 | 0 | 0 | 0 |
21/11/2024 |
65
|
582,500 | 64.20 | 65 | 63.80 | 128 | 1,000 | -0.1 |
20/11/2024 |
63.80
|
891,000 | 62.80 | 63.80 | 61.80 | 0 | 0 | 0 |
19/11/2024 |
62.80
|
438,400 | 64 | 64 | 62.80 | 0 | 18 | -0.0 |
18/11/2024 |
63.70
|
494,800 | 64.90 | 65.10 | 63.60 | 0 | 128 | -0.0 |
15/11/2024 |
65
|
834,000 | 64.70 | 65.20 | 64.60 | 0 | 0 | 0 |
14/11/2024 |
65
|
527,300 | 65.60 | 66 | 65 | 0 | 0 | 0 |
13/11/2024 |
65.40
|
547,000 | 65.60 | 65.60 | 64.80 | 0 | 0 | 0 |
12/11/2024 |
65.80
|
752,400 | 65.40 | 66 | 65.10 | 0 | 0 | 0 |
11/11/2024 |
65
|
551,000 | 64.60 | 65 | 64 | 0 | 0 | 0 |
08/11/2024 |
64.60
|
700,700 | 64.90 | 64.90 | 64.30 | 18,200 | 0 | 1.2 |
07/11/2024 |
64.50
|
695,800 | 64.20 | 64.70 | 63.70 | 0 | 0 | 0 |
06/11/2024 |
63.90
|
679,600 | 63.80 | 64.40 | 63.40 | 0 | 0 | 0 |
05/11/2024 |
63.60
|
559,700 | 63.30 | 64.80 | 63.30 | 0 | 18,200 | -1.2 |
04/11/2024 |
64
|
1,287,700 | 62.30 | 64.10 | 62 | 0 | 0 | 0 |
01/11/2024 |
62
|
3,432,800 | 64 | 64 | 62 | 0 | 0 | 0 |
31/10/2024 |
64.10
|
391,200 | 64.70 | 64.80 | 62.60 | 0 | 0 | 0 |
30/10/2024 |
65
|
643,500 | 64.90 | 65.20 | 64.70 | 0 | 0 | 0 |
29/10/2024 |
64.60
|
561,100 | 63.30 | 64.60 | 63.20 | 0 | 0 | 0 |
28/10/2024 |
63.30
|
285,400 | 63.20 | 63.50 | 62.90 | 0 | 0 | 0 |
25/10/2024 |
63
|
270,600 | 63.90 | 63.90 | 63 | 0 | 0 | 0 |
24/10/2024 |
63.50
|
456,800 | 63.30 | 63.50 | 63 | 0 | 0 | 0 |
23/10/2024 |
63.30
|
372,700 | 63 | 63.50 | 62.90 | 0 | 0 | 0 |
22/10/2024 |
63.10
|
640,500 | 64 | 64.10 | 63 | 0 | 0 | 0 |
21/10/2024 |
64.10
|
380,700 | 64.70 | 64.80 | 64 | 1,100 | 0 | 0.1 |
18/10/2024 |
64.80
|
288,000 | 64.90 | 65.50 | 64.80 | 1,000 | 0 | 0.1 |
17/10/2024 |
64.90
|
336,200 | 64.90 | 65.20 | 64.80 | 0 | 0 | 0 |
16/10/2024 |
64.90
|
423,400 | 65 | 65.50 | 64.60 | 0 | 1,100 | -0.1 |
15/10/2024 |
65.20
|
372,800 | 65.90 | 66.20 | 65.20 | 0 | 1,000 | -0.1 |
14/10/2024 |
65.90
|
412,200 | 66.50 | 66.60 | 65.70 | 0 | 0 | 0 |
11/10/2024 |
65.60
|
638,700 | 65.70 | 66.10 | 65.40 | 0 | 0 | 0 |
10/10/2024 |
65.50
|
661,600 | 65.60 | 65.90 | 65.40 | 500 | 0 | 0.0 |
09/10/2024 |
65.60
|
519,100 | 65.60 | 65.60 | 65.30 | 0 | 0 | 0 |
08/10/2024 |
65.60
|
420,300 | 66.10 | 66.30 | 65.40 | 0 | 0 | 0 |
07/10/2024 |
65.80
|
524,400 | 66.50 | 67.30 | 65.80 | 0 | 500 | -0.0 |
04/10/2024 |
66.30
|
339,500 | 67 | 67 | 66.30 | 500 | 0 | 0.0 |
03/10/2024 |
66.80
|
476,000 | 67.80 | 68 | 66.60 | 0 | 0 | 0 |
02/10/2024 |
67.40
|
673,300 | 66.40 | 67.80 | 66.40 | 300 | 0 | 0.0 |
01/10/2024 |
66.70
|
443,600 | 66.70 | 67.20 | 66.60 | 0 | 500 | -0.0 |
30/09/2024 |
66.60
|
368,200 | 66.40 | 66.90 | 66.20 | 0 | 0 | 0 |
27/09/2024 |
66.70
|
482,500 | 67.50 | 68 | 66.60 | 0 | 300 | -0.0 |
26/09/2024 |
67.40
|
566,300 | 67.90 | 68.20 | 67.40 | 900 | 0 | 0.1 |
25/09/2024 |
67.50
|
688,500 | 66.90 | 67.80 | 66.60 | 0 | 0 | 0 |
24/09/2024 |
66.60
|
458,300 | 66.70 | 67 | 66.40 | 0 | 0 | 0 |
23/09/2024 |
66.70
|
492,000 | 66.80 | 67 | 66.60 | 0 | 900 | -0.1 |
20/09/2024 |
66.60
|
845,500 | 66.50 | 67.20 | 66.50 | 700 | 0 | 0.0 |
19/09/2024 |
66.10
|
476,900 | 66 | 66.50 | 65.80 | 0 | 0 | 0 |
18/09/2024 |
65.80
|
637,600 | 65 | 66 | 65 | 0 | 0 | 0 |
17/09/2024 |
64.90
|
833,300 | 65 | 65 | 64.10 | 0 | 700 | -0.0 |
16/09/2024 |
64.70
|
566,500 | 65.80 | 65.80 | 64.70 | 0 | 0 | 0 |