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) |
-0.67 | -0.88% | 7,202 | -4,300 | -0.3 |
74.51
76.57
75.90
|
2 tháng
(2024-03-19) |
-3.62 | -4.56% | 10,241 | -4,634 | -0.4 |
68.91
79.52
75.90
|
3 tháng
(2024-02-19) |
6.01 | 8.60% | 13,173 | -4,734 | -0.4 |
68.91
83.46
75.90
|
6 tháng
(2023-11-20) |
0.70 | 0.93% | 662,074 | -48,834 | -3.4 |
54.67
83.46
75.90
|
12 tháng
(2023-05-24) |
13.07 | 20.81% | 716,406 | -64,234 | -4.7 |
54.67
83.46
75.90
|
24 tháng
(2022-05-30) |
35.09 | 86% | 885,066 | -87,935 | -6.5 |
35.99
83.46
75.90
|
36 tháng
(2021-06-03) |
35.30 | 86.94% | 1,540,324 | -123,835 | -8.3 |
32.56
83.46
75.90
|
60 tháng
(2019-06-14) |
36.90 | 94.64% | 2,175,072 | -108,234 | -7.5 |
31.05
83.46
75.90
|
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 |
75.90
0.20
|
0 | 75.90 | 75.70 | 75.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
75.70
0.60
|
1,200 | 76 | 76 | 75.70 | 1,200 | 0 | 0.1 |
#3 | 15/05/2024 |
75.10
0
|
0 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
75.10
0
|
100 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
75.10
0
|
0 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 |
#6 | 10/05/2024 |
75.10
0.59
|
100 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
74.51
-0.69
|
1,100 | 75.20 | 75.20 | 74.51 | 0 | 1,000 | -0.1 |
#8 | 08/05/2024 |
75.20
0
|
1 | 75.00 | 75.00 | 75.00 | 0 | 0 | 0 |
#9 | 07/05/2024 |
75.20
-0.98
|
4,100 | 74.51 | 75.20 | 74.51 | 0 | 4,000 | -0.3 |
#10 | 06/05/2024 |
76.18
0
|
1 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 |
#11 | 03/05/2024 |
76.18
0
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 |
#12 | 02/05/2024 |
76.18
0
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 |
#13 | 26/04/2024 |
76.18
0
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 |
#14 | 25/04/2024 |
76.18
0
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 |
#15 | 24/04/2024 |
76.18
0
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 |
#16 | 23/04/2024 |
76.18
0
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 |
#17 | 22/04/2024 |
76.18
-0.39
|
500 | 76.18 | 76.18 | 76.18 | 0 | 500 | -0.0 |
#18 | 19/04/2024 |
76.57
1.38
|
100 | 76.57 | 76.57 | 76.57 | 0 | 0 | 0 |
#19 | 17/04/2024 |
75.20
0
|
1,000 | 75.69 | 75.69 | 75.20 | 800 | 1,000 | -0.0 |
#20 | 16/04/2024 |
75.20
-0.49
|
500 | 75.20 | 75.20 | 75.20 | 0 | 500 | -0.0 |
#21 | 15/04/2024 |
75.69
-2.85
|
200 | 74.71 | 75.69 | 74.71 | 0 | 200 | -0.0 |
#22 | 12/04/2024 |
78.54
3.15
|
100 | 78.54 | 78.54 | 78.54 | 0 | 0 | 0 |
#23 | 11/04/2024 |
75.39
0
|
0 | 75.39 | 75.39 | 75.39 | 0 | 0 | 0 |
#24 | 10/04/2024 |
75.39
0
|
0 | 75.39 | 75.39 | 75.39 | 0 | 0 | 0 |
#25 | 09/04/2024 |
75.39
6.49
|
0 | 75.39 | 75.39 | 75.39 | 0 | 0 | 0 |
#26 | 08/04/2024 |
68.91
-6.49
|
1 | 75.39 | 75.39 | 75.39 | 0 | 0 | 0 |
#27 | 05/04/2024 |
75.39
0
|
0 | 75.39 | 75.39 | 75.39 | 0 | 0 | 0 |
#28 | 04/04/2024 |
75.39
0
|
0 | 75.39 | 75.39 | 75.39 | 0 | 0 | 0 |
#29 | 03/04/2024 |
75.39
0
|
0 | 75.39 | 75.39 | 75.39 | 0 | 0 | 0 |
#30 | 02/04/2024 |
75.39
6.49
|
0 | 75.39 | 75.39 | 75.39 | 0 | 0 | 0 |
#31 | 01/04/2024 |
68.91
-7.77
|
600 | 76.67 | 76.67 | 68.91 | 400 | 0 | 0.0 |
#32 | 29/03/2024 |
76.67
0
|
400 | 76.67 | 76.67 | 76.67 | 400 | 0 | 0.0 |
#33 | 28/03/2024 |
76.67
0
|
0 | 76.67 | 76.67 | 76.67 | 0 | 0 | 0 |
#34 | 27/03/2024 |
76.67
0
|
0 | 76.67 | 76.67 | 76.67 | 0 | 0 | 0 |
#35 | 26/03/2024 |
76.67
0
|
0 | 76.67 | 76.67 | 76.67 | 0 | 0 | 0 |
#36 | 25/03/2024 |
76.67
0
|
4 | 76.67 | 76.67 | 76.67 | 0 | 0 | 0 |
#37 | 22/03/2024 |
76.67
0
|
100 | 76.67 | 76.67 | 76.67 | 0 | 100 | -0.0 |
#38 | 21/03/2024 |
76.67
0
|
4 | 76.67 | 76.67 | 76.67 | 0 | 4 | -0.0 |
#39 | 20/03/2024 |
76.67
-2.85
|
100 | 76.67 | 76.67 | 76.67 | 0 | 100 | -0.0 |
#40 | 19/03/2024 |
79.52
0
|
30 | 76.67 | 76.67 | 76.67 | 0 | 30 | -0.0 |
#41 | 18/03/2024 |
79.52
-2.85
|
200 | 73.82 | 79.52 | 73.82 | 0 | 100 | -0.0 |
#42 | 15/03/2024 |
82.37
4.03
|
302 | 82.37 | 82.37 | 73.82 | 0 | 0 | 0 |
#43 | 14/03/2024 |
78.34
0
|
0 | 78.34 | 78.34 | 78.34 | 0 | 0 | 0 |
#44 | 13/03/2024 |
78.34
0
|
0 | 78.34 | 78.34 | 78.34 | 0 | 0 | 0 |
#45 | 12/03/2024 |
78.34
0
|
0 | 78.34 | 78.34 | 78.34 | 0 | 0 | 0 |
#46 | 11/03/2024 |
78.34
0
|
0 | 78.34 | 78.34 | 78.34 | 0 | 0 | 0 |
#47 | 08/03/2024 |
78.34
0
|
0 | 78.34 | 78.34 | 78.34 | 0 | 0 | 0 |
#48 | 07/03/2024 |
78.34
-5.11
|
0 | 78.34 | 78.34 | 78.34 | 0 | 0 | 0 |
#49 | 06/03/2024 |
83.46
0
|
400 | 72.45 | 83.46 | 72.45 | 0 | 0 | 0 |
#50 | 05/03/2024 |
83.46
2.85
|
330 | 78.54 | 83.46 | 72.35 | 0 | 0 | 0 |
#51 | 04/03/2024 |
80.60
8.65
|
300 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 |
#52 | 01/03/2024 |
71.95
-8.26
|
1,100 | 81.59 | 81.59 | 71.95 | 0 | 0 | 0 |
#53 | 29/02/2024 |
80.21
0
|
0 | 80.21 | 80.21 | 80.21 | 0 | 0 | 0 |
#54 | 28/02/2024 |
80.21
0
|
100 | 80.21 | 80.21 | 80.21 | 0 | 0 | 0 |
#55 | 27/02/2024 |
80.21
0
|
0 | 80.21 | 80.21 | 80.21 | 0 | 0 | 0 |
#56 | 26/02/2024 |
80.21
0
|
0 | 80.21 | 80.21 | 80.21 | 0 | 0 | 0 |
#57 | 23/02/2024 |
80.21
10.32
|
100 | 80.21 | 80.21 | 80.21 | 0 | 0 | 0 |
#58 | 22/02/2024 |
69.89
0
|
0 | 69.89 | 69.89 | 69.89 | 0 | 0 | 0 |
#59 | 21/02/2024 |
69.89
0
|
0 | 69.89 | 69.89 | 69.89 | 0 | 0 | 0 |
#60 | 20/02/2024 |
69.89
0
|
0 | 69.89 | 69.89 | 69.89 | 0 | 0 | 0 |
#61 | 19/02/2024 |
69.89
-12.58
|
100 | 69.89 | 69.89 | 69.89 | 0 | 0 | 0 |
#62 | 16/02/2024 |
82.47
4.82
|
200 | 69.20 | 82.47 | 69.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
77.66
0
|
0 | 77.66 | 77.66 | 77.66 | 0 | 0 | 0 |
#64 | 07/02/2024 |
77.66
0
|
1,000 | 77.66 | 77.66 | 77.66 | 0 | 0 | 0 |
#65 | 06/02/2024 |
77.66
-1.97
|
2,100 | 73.82 | 77.66 | 73.82 | 0 | 0 | 0 |
#66 | 05/02/2024 |
79.62
0
|
0 | 79.62 | 79.62 | 79.62 | 0 | 0 | 0 |
#67 | 02/02/2024 |
79.62
0.49
|
1,001 | 79.62 | 79.62 | 79.62 | 0 | 0 | 0 |
#68 | 01/02/2024 |
79.13
0
|
0 | 79.13 | 79.13 | 79.13 | 0 | 0 | 0 |
#69 | 31/01/2024 |
79.13
0
|
0 | 79.13 | 79.13 | 79.13 | 0 | 0 | 0 |
#70 | 30/01/2024 |
79.13
-0.49
|
200 | 79.13 | 79.13 | 79.13 | 0 | 0 | 0 |
#71 | 29/01/2024 |
79.62
0
|
0 | 79.62 | 79.62 | 79.62 | 0 | 0 | 0 |
#72 | 26/01/2024 |
79.62
0.98
|
100 | 79.62 | 79.62 | 79.62 | 0 | 0 | 0 |
#73 | 25/01/2024 |
78.64
0
|
0 | 78.64 | 78.64 | 78.64 | 0 | 0 | 0 |
#74 | 24/01/2024 |
78.64
-3.44
|
200 | 78.64 | 78.64 | 78.64 | 0 | 0 | 0 |
#75 | 23/01/2024 |
82.08
4.13
|
100 | 82.08 | 82.08 | 82.08 | 0 | 0 | 0 |
#76 | 22/01/2024 |
77.95
-4.52
|
1,000 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 |
#77 | 19/01/2024 |
82.47
2.06
|
900 | 68.81 | 82.47 | 68.81 | 0 | 0 | 0 |
#78 | 18/01/2024 |
80.41
-1.67
|
300 | 80.21 | 80.41 | 78.64 | 0 | 0 | 0 |
#79 | 17/01/2024 |
82.08
1.47
|
3,000 | 80.11 | 82.08 | 70.38 | 0 | 0 | 0 |
#80 | 16/01/2024 |
80.60
-0.98
|
200 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 |
#81 | 15/01/2024 |
81.59
0
|
0 | 81.59 | 81.59 | 81.59 | 0 | 0 | 0 |
#82 | 12/01/2024 |
81.59
0
|
0 | 81.59 | 81.59 | 81.59 | 0 | 0 | 0 |
#83 | 11/01/2024 |
81.59
8.75
|
100 | 81.59 | 81.59 | 81.59 | 0 | 0 | 0 |
#84 | 10/01/2024 |
72.84
-10.22
|
300 | 72.84 | 95.25 | 72.84 | 0 | 0 | 0 |
#85 | 09/01/2024 |
83.06
4.42
|
300 | 97.22 | 97.22 | 72.84 | 0 | 0 | 0 |
#86 | 08/01/2024 |
78.64
6.59
|
200 | 90.93 | 90.93 | 78.64 | 0 | 0 | 0 |
#87 | 05/01/2024 |
72.05
-6.49
|
200 | 86.21 | 86.21 | 72.05 | 0 | 0 | 0 |
#88 | 04/01/2024 |
78.54
6.78
|
300 | 67.92 | 78.54 | 67.92 | 0 | 0 | 0 |
#89 | 03/01/2024 |
71.76
-0.98
|
0 | 71.76 | 71.76 | 71.76 | 0 | 0 | 0 |
#90 | 02/01/2024 |
72.74
3.74
|
200 | 70.68 | 72.74 | 70.68 | 0 | 0 | 0 |
#91 | 29/12/2023 |
69.01
-4.23
|
24,300 | 73.23 | 83.55 | 68.91 | 0 | 0 | 0 |
#92 | 28/12/2023 |
73.23
64.39
|
100 | 73.23 | 73.23 | 73.23 | 0 | 0 | 0 |
#93 | 27/12/2023 |
62.81
0.80
|
554,900 | 61.31 | 62.81 | 61.31 | 0 | 0 | 0 |
#94 | 26/12/2023 |
62.02
-3.01
|
800 | 65.47 | 65.91 | 62.02 | 0 | 0 | 0 |
#95 | 25/12/2023 |
65.02
0
|
500 | 65.91 | 66.35 | 61.57 | 0 | 100 | -0.0 |
#96 | 22/12/2023 |
65.02
3.89
|
100 | 65.02 | 65.02 | 65.02 | 0 | 0 | 0 |
#97 | 21/12/2023 |
61.13
-5.04
|
100 | 61.13 | 61.13 | 61.13 | 0 | 0 | 0 |
#98 | 20/12/2023 |
66.17
0
|
0 | 66.17 | 66.17 | 66.17 | 0 | 0 | 0 |
#99 | 19/12/2023 |
66.17
4.87
|
100 | 66.17 | 66.17 | 66.17 | 0 | 0 | 0 |
#100 | 18/12/2023 |
61.31
0
|
0 | 61.31 | 61.31 | 61.31 | 0 | 0 | 0 |