Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-30) |
1.80 | 2.54% | 18,180,900 | -1,338,739 | -97.1 |
69.70
75
72.80
|
2 tháng
(2024-09-30) |
0.50 | 0.69% | 29,566,800 | -3,298,339 | -236.0 |
69.50
75
72.80
|
3 tháng
(2024-09-04) |
-0.20 | -0.27% | 37,131,000 | -4,051,939 | -289.0 |
68.80
75
72.80
|
6 tháng
(2024-06-03) |
-1.80 | -2.41% | 88,712,000 | -5,204,243 | -378.1 |
67
77.50
72.80
|
12 tháng
(2023-12-05) |
15.41 | 26.85% | 199,621,100 | -5,539,040 | -416.5 |
56.67
79.30
72.80
|
24 tháng
(2022-12-12) |
14.92 | 25.78% | 364,014,800 | -3,614,410 | -316.6 |
43.17
79.30
72.80
|
36 tháng
(2021-12-15) |
24.68 | 51.28% | 638,362,200 | 2,775,822 | 262.4 |
43.17
90.15
72.80
|
60 tháng
(2019-12-26) |
44 | 152.81% | 1,150,934,250 | -11,235,248 | -142.4 |
14.96
90.15
72.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2024 |
73.20
|
398,700 | 73.30 | 73.40 | 72.90 | 10,200 | 22,800 | -0.9 |
29/11/2024 |
72.80
|
557,800 | 71.50 | 73.30 | 71.50 | 51,700 | 24,500 | 2.0 |
28/11/2024 |
71.50
|
620,400 | 72.50 | 72.60 | 71.10 | 0 | 181,600 | -13.0 |
27/11/2024 |
72.20
|
450,900 | 72.10 | 72.40 | 71.40 | 7,000 | 150,800 | -10.3 |
26/11/2024 |
72.10
|
546,200 | 71.60 | 72.90 | 71.60 | 45,900 | 99,300 | -3.9 |
25/11/2024 |
71.60
|
287,800 | 71.80 | 72.10 | 71.40 | 12,000 | 71,900 | -4.3 |
22/11/2024 |
71.60
|
592,300 | 72.30 | 72.30 | 71.30 | 149,600 | 248,400 | -7.1 |
21/11/2024 |
71.90
|
446,500 | 70.80 | 71.90 | 70.50 | 208,200 | 57,100 | 10.8 |
20/11/2024 |
70.40
|
780,300 | 70.20 | 71.70 | 68.80 | 32,400 | 116,660 | -5.9 |
19/11/2024 |
70
|
1,396,400 | 73.60 | 75 | 70 | 108,400 | 241,200 | -9.8 |
18/11/2024 |
73.60
|
910,100 | 74.20 | 75 | 72.50 | 40,600 | 144,579 | -7.7 |
15/11/2024 |
74
|
1,468,700 | 73.90 | 75.40 | 73.30 | 94,500 | 176,500 | -6.2 |
14/11/2024 |
73.80
|
1,255,500 | 74.40 | 76.30 | 73.60 | 226,500 | 240,300 | -1.0 |
13/11/2024 |
74
|
1,101,400 | 73.60 | 74.60 | 72.90 | 102,400 | 308,200 | -15.1 |
12/11/2024 |
74
|
923,500 | 75.50 | 75.70 | 74 | 180,800 | 100,200 | 6.1 |
11/11/2024 |
75
|
1,319,600 | 74.90 | 75.90 | 74.70 | 55,500 | 129,300 | -5.5 |
08/11/2024 |
74.60
|
1,811,300 | 72.50 | 75.30 | 72.40 | 200,400 | 250,900 | -3.8 |
07/11/2024 |
72.50
|
683,500 | 73 | 73.30 | 72.50 | 87,900 | 105,700 | -1.3 |
06/11/2024 |
72.10
|
1,085,100 | 71.40 | 73.60 | 71.10 | 0 | 0 | 0 |
05/11/2024 |
71
|
383,900 | 69.70 | 71.30 | 69.60 | 175,500 | 136,400 | 2.8 |
04/11/2024 |
69.70
|
429,900 | 70.90 | 70.90 | 69.60 | 3,000 | 129,700 | -8.9 |
01/11/2024 |
70.70
|
327,800 | 71 | 71.50 | 70.50 | 42,200 | 46,000 | -0.3 |
31/10/2024 |
71.30
|
287,900 | 70.70 | 71.70 | 70.40 | 18,700 | 84,700 | -4.7 |
30/10/2024 |
71
|
514,100 | 72.30 | 72.30 | 70.60 | 35,900 | 173,900 | -9.8 |
29/10/2024 |
71.90
|
328,000 | 71 | 71.90 | 70.60 | 51,100 | 111,400 | -4.3 |
28/10/2024 |
70.60
|
382,800 | 70.80 | 71.10 | 70.20 | 1,500 | 208,200 | -14.6 |
25/10/2024 |
70.80
|
628,400 | 71.80 | 71.80 | 70.10 | 11,500 | 227,600 | -15.3 |
24/10/2024 |
71.10
|
614,900 | 72.90 | 72.90 | 71.10 | 8,400 | 226,600 | -15.7 |
23/10/2024 |
72.80
|
296,000 | 72.40 | 72.80 | 71.90 | 17,200 | 124,200 | -7.7 |
22/10/2024 |
72.50
|
609,400 | 71.70 | 73.20 | 71.70 | 97,000 | 14,900 | 6.0 |
21/10/2024 |
72
|
564,500 | 73.20 | 74 | 72 | 22,300 | 14,400 | 0.6 |
18/10/2024 |
73.20
|
602,600 | 72.80 | 73.80 | 72.30 | 82,800 | 9,900 | 5.3 |
17/10/2024 |
72.70
|
403,300 | 73.80 | 73.80 | 72.60 | 200 | 37,200 | -2.7 |
16/10/2024 |
73.40
|
654,700 | 72 | 73.40 | 71.70 | 71,500 | 92,800 | -1.6 |
15/10/2024 |
72
|
466,900 | 73.20 | 73.40 | 71.70 | 31,500 | 54,200 | -1.7 |
14/10/2024 |
73.20
|
1,373,000 | 72.50 | 73.90 | 72.40 | 140,200 | 124,100 | 1.2 |
11/10/2024 |
72
|
395,500 | 72 | 72.80 | 71.20 | 3,300 | 134,700 | -9.4 |
10/10/2024 |
72
|
467,700 | 71.90 | 72.50 | 71.30 | 13,800 | 4,200 | 0.7 |
09/10/2024 |
71.50
|
461,300 | 70.50 | 71.60 | 70.50 | 33,800 | 56,400 | -1.6 |
08/10/2024 |
70.30
|
259,000 | 70 | 70.70 | 70 | 200 | 9,800 | -0.7 |
07/10/2024 |
70
|
431,100 | 70 | 70.90 | 69.70 | 17,600 | 107,900 | -6.3 |
04/10/2024 |
69.50
|
570,900 | 69.60 | 70 | 69.40 | 2,500 | 284,400 | -19.6 |
03/10/2024 |
69.80
|
392,500 | 70.50 | 71.10 | 69.70 | 11,600 | 50,600 | -2.7 |
02/10/2024 |
70.10
|
543,200 | 71 | 71.50 | 70.10 | 8,200 | 259,300 | -17.7 |
01/10/2024 |
71
|
757,200 | 72.20 | 72.80 | 71 | 11,500 | 431,900 | -30.1 |
30/09/2024 |
72.30
|
183,000 | 72 | 72.40 | 71.80 | 11,200 | 23,800 | -0.9 |
27/09/2024 |
72
|
485,600 | 72.80 | 72.80 | 71.80 | 76,500 | 111,300 | -2.5 |
26/09/2024 |
72.50
|
591,400 | 72.40 | 73.40 | 71.90 | 130,700 | 106,500 | 1.8 |
25/09/2024 |
72.50
|
349,700 | 72.10 | 72.60 | 71.90 | 40,500 | 19,000 | 1.6 |
24/09/2024 |
72
|
143,600 | 71.60 | 72.10 | 71.30 | 3,700 | 4,500 | -0.1 |
23/09/2024 |
71.60
|
200,100 | 72.40 | 72.40 | 71.60 | 26,400 | 43,200 | -1.2 |
20/09/2024 |
72.40
|
558,500 | 72.20 | 72.40 | 71.60 | 318,400 | 9,800 | 22.3 |
19/09/2024 |
71.20
|
218,400 | 71.80 | 71.80 | 70.60 | 12,200 | 23,800 | -0.8 |
18/09/2024 |
71.20
|
471,000 | 70.10 | 72 | 70.10 | 105,200 | 4,800 | 7.2 |
17/09/2024 |
70
|
366,700 | 68.60 | 70.30 | 68.60 | 86,700 | 200 | 6.0 |
16/09/2024 |
68.80
|
389,400 | 69.90 | 70.20 | 68.10 | 56,300 | 185,200 | -8.9 |
13/09/2024 |
69.90
|
436,400 | 70.30 | 70.40 | 69.50 | 129,300 | 227,500 | -6.9 |
12/09/2024 |
70.30
|
361,100 | 70.30 | 70.80 | 70.10 | 192,800 | 203,600 | -0.8 |
11/09/2024 |
69.90
|
269,400 | 70.50 | 70.60 | 69.80 | 6,400 | 174,900 | -11.9 |
10/09/2024 |
70.50
|
478,300 | 70.40 | 73.20 | 70.20 | 76,600 | 248,100 | -12.1 |
09/09/2024 |
70.10
|
296,800 | 70.40 | 70.90 | 70.10 | 0 | 0 | 0 |
06/09/2024 |
70.40
|
870,000 | 71.50 | 71.80 | 70.10 | 86,400 | 439,500 | -24.9 |
05/09/2024 |
71.50
|
576,000 | 72.90 | 73 | 71.20 | 13,100 | 211,300 | -14.3 |
04/09/2024 |
73
|
501,800 | 72.80 | 73.30 | 72.10 | 1,800 | 103,400 | -7.4 |
30/08/2024 |
73.60
|
376,100 | 74.20 | 74.80 | 73.60 | 37,000 | 26,200 | 0.8 |
29/08/2024 |
74.10
|
324,900 | 74.20 | 74.30 | 73.50 | 8,500 | 42,200 | -2.5 |
28/08/2024 |
74.20
|
555,600 | 73.50 | 74.90 | 73.20 | 114,000 | 8,600 | 7.8 |
27/08/2024 |
73.50
|
363,600 | 74.40 | 74.40 | 73.10 | 78,400 | 1,900 | 5.6 |
26/08/2024 |
74.40
|
1,069,000 | 74 | 74.50 | 73.60 | 460,600 | 65,700 | 29.3 |
23/08/2024 |
73.50
|
1,332,200 | 71.50 | 74.30 | 71.50 | 181,300 | 23,200 | 11.6 |
22/08/2024 |
71.70
|
459,900 | 72.10 | 72.10 | 71.40 | 66,100 | 144,800 | -5.6 |
21/08/2024 |
72
|
448,400 | 72.40 | 72.50 | 71.70 | 64,000 | 107,300 | -3.1 |
20/08/2024 |
72.20
|
359,200 | 72.40 | 72.70 | 71.60 | 4,200 | 800 | 0.2 |
19/08/2024 |
72.40
|
338,100 | 72.20 | 72.50 | 71.80 | 100 | 16,600 | -1.2 |
16/08/2024 |
72
|
483,100 | 70.90 | 72.20 | 70.50 | 77,200 | 8,400 | 4.9 |
15/08/2024 |
70.40
|
324,800 | 70.90 | 70.90 | 70.10 | 170,600 | 61,600 | 7.7 |
14/08/2024 |
70.40
|
749,400 | 69.90 | 71 | 69.40 | 331,000 | 304,400 | 1.9 |
13/08/2024 |
69
|
162,300 | 69.30 | 69.40 | 68.70 | 11,300 | 43,400 | -2.2 |
12/08/2024 |
69.30
|
195,200 | 68.50 | 69.30 | 68.50 | 4,900 | 49,900 | -3.1 |
09/08/2024 |
68.90
|
303,100 | 68.60 | 69.50 | 68.40 | 79,300 | 57,300 | 1.5 |
08/08/2024 |
68.40
|
186,800 | 68.30 | 69 | 67.80 | 5,300 | 16,200 | -0.7 |
07/08/2024 |
68.30
|
189,800 | 68.10 | 68.60 | 68.10 | 100 | 2,900 | -0.2 |
06/08/2024 |
68.50
|
322,800 | 67 | 68.50 | 66.80 | 108,300 | 18,500 | 6.1 |
05/08/2024 |
67
|
1,030,900 | 68.80 | 69.50 | 66.60 | 106,000 | 97,700 | 0.5 |
02/08/2024 |
70.30
|
459,600 | 68.90 | 70.80 | 68.80 | 151,300 | 5,500 | 10.1 |
01/08/2024 |
69.40
|
759,300 | 71 | 71.20 | 68.20 | 117,400 | 6,300 | 7.7 |
31/07/2024 |
71.20
|
234,100 | 71.10 | 72.10 | 71 | 84,300 | 2,700 | 5.8 |
30/07/2024 |
71
|
306,600 | 72.40 | 72.40 | 71 | 2,700 | 81,700 | -5.6 |
29/07/2024 |
72.30
|
417,100 | 71.60 | 72.30 | 70.70 | 2,700 | 81,700 | -5.6 |
26/07/2024 |
71.50
|
329,300 | 70.30 | 71.60 | 70.30 | 1,100 | 89,000 | -6.3 |
25/07/2024 |
70.50
|
209,400 | 68.80 | 70.80 | 68.80 | 31,100 | 5,700 | 1.8 |
24/07/2024 |
70
|
770,900 | 71.90 | 71.90 | 69.10 | 15,800 | 210,700 | -13.7 |
23/07/2024 |
72
|
667,100 | 72.50 | 73.40 | 71.80 | 52,300 | 31,000 | 1.5 |
22/07/2024 |
72.50
|
612,800 | 72.70 | 73.30 | 71.70 | 67,500 | 54,400 | 0.9 |
19/07/2024 |
73.10
|
440,800 | 73.40 | 73.80 | 72.10 | 24,700 | 22,700 | 0.1 |
18/07/2024 |
72.90
|
524,600 | 72.30 | 72.90 | 71.70 | 75,400 | 900 | 5.4 |
17/07/2024 |
72.30
|
941,700 | 74.70 | 74.70 | 70.20 | 66,400 | 62,100 | 0.3 |
16/07/2024 |
74
|
595,700 | 74.40 | 75 | 74 | 120,400 | 4,800 | 8.6 |
15/07/2024 |
74.50
|
361,000 | 75.40 | 75.40 | 74.10 | 800 | 7,700 | -0.5 |
12/07/2024 |
74.80
|
1,137,000 | 73.10 | 75 | 73.10 | 185,100 | 100 | 13.7 |