Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/03/2025 |
362.21
|
39,203 | 364.34 | 366.44 | 357.62 | 0 | 0 | 0 |
20/06/2024 |
116.51
|
31,835 | 115.28 | 117.81 | 113.92 | 0 | 0 | 0 |
19/06/2024 |
115.28
|
27,186 | 114.26 | 115.88 | 113.49 | 0 | 0 | 0 |
18/06/2024 |
114.26
|
25,497 | 112.74 | 115.11 | 112.17 | 0 | 0 | 0 |
17/06/2024 |
112.74
|
19,954 | 112.16 | 113.60 | 110.21 | 0 | 0 | 0 |
14/06/2024 |
112.16
|
23,941 | 112.74 | 113.66 | 111.35 | 0 | 0 | 0 |
13/06/2024 |
112.74
|
24,974 | 113.09 | 114.44 | 112.42 | 0 | 0 | 0 |
12/06/2024 |
113.09
|
26,635 | 114.11 | 115.27 | 110.64 | 0 | 0 | 0 |
11/06/2024 |
114.11
|
29,946 | 114.09 | 114.51 | 111.51 | 0 | 0 | 0 |
10/06/2024 |
114.09
|
80,973 | 111.59 | 115 | 110.84 | 0 | 0 | 0 |
07/06/2024 |
111.59
|
29,483 | 110.72 | 112.65 | 109.61 | 0 | 0 | 0 |
06/06/2024 |
110.72
|
12,411 | 110.66 | 111.30 | 109.49 | 0 | 0 | 0 |
05/06/2024 |
110.66
|
21,880 | 110.65 | 112.99 | 109.69 | 0 | 0 | 0 |
04/06/2024 |
110.65
|
24,417 | 111.23 | 112.56 | 109.14 | 0 | 0 | 0 |
03/06/2024 |
111.23
|
29,464 | 110.34 | 111.70 | 108.79 | 0 | 0 | 0 |
31/05/2024 |
110.34
|
21,851 | 111.16 | 112.26 | 108.56 | 0 | 0 | 0 |
30/05/2024 |
111.16
|
23,968 | 111.25 | 111.44 | 110.43 | 0 | 0 | 0 |
29/05/2024 |
111.25
|
40,671 | 112.42 | 113.32 | 109.81 | 0 | 0 | 0 |
28/05/2024 |
112.42
|
37,123 | 112.20 | 113.19 | 110.48 | 0 | 0 | 0 |
27/05/2024 |
112.20
|
19,540 | 110.43 | 112.58 | 110.13 | 0 | 0 | 0 |
24/05/2024 |
110.43
|
117,307 | 110.80 | 115.63 | 108.79 | 0 | 0 | 0 |
23/05/2024 |
110.80
|
26,325 | 111.81 | 113.39 | 109.42 | 0 | 0 | 0 |
22/05/2024 |
111.81
|
40,526 | 110.61 | 114.08 | 109.61 | 0 | 0 | 0 |
21/05/2024 |
110.61
|
27,299 | 110.57 | 111.97 | 107.71 | 0 | 0 | 0 |
20/05/2024 |
110.57
|
34,464 | 111.25 | 114.31 | 109.56 | 0 | 0 | 0 |
17/05/2024 |
111.25
|
26,568 | 110.37 | 111.65 | 108.44 | 0 | 0 | 0 |
16/05/2024 |
110.37
|
15,852 | 109.78 | 111.21 | 108.24 | 0 | 0 | 0 |
15/05/2024 |
109.78
|
19,899 | 110.88 | 111.45 | 108.53 | 0 | 0 | 0 |
14/05/2024 |
110.88
|
29,912 | 112.67 | 113.96 | 109.15 | 0 | 0 | 0 |
13/05/2024 |
112.67
|
38,793 | 112.09 | 113.76 | 110.33 | 0 | 0 | 0 |
10/05/2024 |
112.09
|
16,409 | 110.76 | 112.86 | 109.97 | 0 | 0 | 0 |
09/05/2024 |
110.76
|
25,579 | 109.66 | 110.96 | 108.50 | 0 | 0 | 0 |
08/05/2024 |
109.66
|
20,975 | 109.27 | 110.80 | 107.53 | 0 | 0 | 0 |
07/05/2024 |
109.27
|
19,860 | 109.32 | 110.61 | 107.37 | 0 | 0 | 0 |
06/05/2024 |
109.32
|
28,788 | 107.78 | 109.96 | 106.48 | 0 | 0 | 0 |
03/05/2024 |
107.78
|
10,323 | 106.38 | 108.89 | 105.57 | 0 | 0 | 0 |
02/05/2024 |
106.38
|
17,616 | 106.85 | 109.65 | 104 | 0 | 0 | 0 |
26/04/2024 |
106.85
|
14,275 | 107.86 | 108.88 | 105.33 | 0 | 0 | 0 |
25/04/2024 |
107.86
|
8,133 | 108.07 | 108.46 | 105.83 | 0 | 0 | 0 |
24/04/2024 |
108.07
|
21,755 | 108.25 | 108.74 | 106.35 | 0 | 0 | 0 |
23/04/2024 |
108.25
|
17,055 | 107.73 | 108.99 | 106.75 | 0 | 0 | 0 |
22/04/2024 |
107.73
|
9,467 | 107.09 | 108.86 | 106.43 | 0 | 0 | 0 |
19/04/2024 |
107.09
|
29,111 | 107.75 | 108.61 | 104.25 | 0 | 0 | 0 |
17/04/2024 |
107.75
|
22,190 | 108.90 | 110.28 | 106.96 | 0 | 0 | 0 |
16/04/2024 |
108.90
|
42,809 | 109.52 | 110.44 | 103.95 | 0 | 0 | 0 |
15/04/2024 |
109.52
|
37,550 | 111.82 | 112.50 | 109.27 | 0 | 0 | 0 |
12/04/2024 |
111.82
|
14,475 | 111.20 | 112.03 | 110.24 | 0 | 0 | 0 |
11/04/2024 |
111.20
|
15,306 | 111.52 | 112.01 | 110.69 | 0 | 0 | 0 |
10/04/2024 |
111.52
|
15,317 | 112.19 | 112.97 | 110.88 | 0 | 0 | 0 |
09/04/2024 |
112.19
|
22,988 | 111.75 | 112.72 | 110.92 | 0 | 0 | 0 |
08/04/2024 |
111.75
|
21,467 | 111.64 | 112.66 | 110.81 | 0 | 0 | 0 |
05/04/2024 |
111.64
|
29,673 | 112.03 | 112.40 | 110.25 | 0 | 0 | 0 |
04/04/2024 |
112.03
|
17,917 | 112.16 | 112.36 | 111.25 | 0 | 0 | 0 |
03/04/2024 |
112.16
|
27,101 | 112.11 | 113.24 | 111.41 | 0 | 0 | 0 |
02/04/2024 |
112.11
|
47,024 | 113.04 | 114.01 | 111.42 | 0 | 0 | 0 |
01/04/2024 |
113.04
|
35,671 | 112.45 | 114.21 | 111.07 | 0 | 0 | 0 |
29/03/2024 |
112.45
|
18,518 | 112.50 | 113.10 | 111.09 | 0 | 0 | 0 |
28/03/2024 |
112.50
|
19,668 | 112.22 | 112.77 | 111.88 | 0 | 0 | 0 |
27/03/2024 |
112.22
|
24,343 | 112.56 | 112.95 | 112.01 | 0 | 0 | 0 |
26/03/2024 |
112.56
|
16,525 | 112.47 | 112.98 | 110.96 | 0 | 0 | 0 |
25/03/2024 |
112.47
|
25,727 | 113.12 | 113.60 | 111.67 | 0 | 0 | 0 |
22/03/2024 |
113.12
|
23,975 | 112.65 | 113.54 | 111.52 | 0 | 0 | 0 |
21/03/2024 |
112.65
|
25,042 | 112.55 | 113.84 | 111.10 | 0 | 0 | 0 |
20/03/2024 |
112.55
|
22,627 | 112.90 | 113.36 | 110.77 | 0 | 0 | 0 |
19/03/2024 |
112.90
|
29,635 | 112.96 | 114 | 111.77 | 0 | 0 | 0 |
18/03/2024 |
112.96
|
53,334 | 113.99 | 114.60 | 110.74 | 0 | 0 | 0 |
15/03/2024 |
113.99
|
29,747 | 113.06 | 114.49 | 112.03 | 0 | 0 | 0 |
14/03/2024 |
113.06
|
39,828 | 113.95 | 114.91 | 112.50 | 0 | 0 | 0 |
13/03/2024 |
113.95
|
48,910 | 113 | 114.09 | 112.36 | 0 | 0 | 0 |
12/03/2024 |
113
|
21,335 | 113.69 | 114.03 | 111.52 | 0 | 0 | 0 |
11/03/2024 |
113.69
|
27,979 | 114 | 114.62 | 111.37 | 0 | 0 | 0 |
08/03/2024 |
114
|
44,734 | 114.27 | 114.57 | 111.76 | 0 | 0 | 0 |
07/03/2024 |
114.27
|
22,424 | 114.99 | 115.15 | 113.49 | 0 | 0 | 0 |
06/03/2024 |
114.99
|
34,422 | 114.64 | 116.98 | 113.27 | 0 | 0 | 0 |
05/03/2024 |
114.64
|
25,523 | 114.63 | 115.45 | 113.48 | 0 | 0 | 0 |
04/03/2024 |
114.63
|
53,526 | 113.28 | 115.68 | 112.70 | 0 | 0 | 0 |
01/03/2024 |
113.28
|
38,056 | 112.91 | 113.63 | 109.02 | 0 | 0 | 0 |
29/02/2024 |
112.91
|
21,288 | 113.02 | 113.44 | 112.11 | 0 | 0 | 0 |
28/02/2024 |
113.02
|
44,135 | 113.05 | 113.68 | 112.12 | 0 | 0 | 0 |
27/02/2024 |
113.05
|
17,901 | 113.86 | 114.09 | 112.75 | 0 | 0 | 0 |
26/02/2024 |
113.86
|
22,539 | 113.41 | 114.40 | 111.56 | 0 | 0 | 0 |
23/02/2024 |
113.41
|
30,134 | 114.82 | 115.15 | 112.34 | 0 | 0 | 0 |
22/02/2024 |
114.82
|
22,049 | 113.89 | 115.33 | 112.44 | 0 | 0 | 0 |
21/02/2024 |
113.89
|
30,719 | 114.77 | 115.88 | 113.05 | 0 | 0 | 0 |
20/02/2024 |
114.77
|
28,859 | 115.36 | 116.41 | 112.78 | 0 | 0 | 0 |
19/02/2024 |
115.36
|
21,593 | 114.78 | 116.33 | 113.05 | 0 | 0 | 0 |
16/02/2024 |
114.78
|
16,099 | 115.01 | 116.18 | 113.68 | 0 | 0 | 0 |
15/02/2024 |
115.01
|
21,863 | 114.04 | 116.41 | 113.29 | 0 | 0 | 0 |
07/02/2024 |
114.04
|
14,474 | 113.38 | 114.63 | 112.92 | 0 | 0 | 0 |
06/02/2024 |
113.38
|
13,715 | 112.70 | 114.09 | 110.46 | 0 | 0 | 0 |
05/02/2024 |
112.70
|
20,793 | 113.53 | 113.75 | 111.95 | 0 | 0 | 0 |
02/02/2024 |
113.53
|
15,738 | 114.22 | 114.55 | 112.80 | 0 | 0 | 0 |
01/02/2024 |
114.22
|
7,557 | 114.16 | 114.50 | 112 | 0 | 0 | 0 |
31/01/2024 |
114.16
|
13,712 | 114.40 | 115.04 | 112.14 | 0 | 0 | 0 |
30/01/2024 |
114.40
|
15,365 | 113.99 | 115.11 | 110.99 | 0 | 0 | 0 |
29/01/2024 |
113.99
|
16,720 | 113.67 | 115.19 | 112.62 | 0 | 0 | 0 |
26/01/2024 |
113.67
|
29,649 | 114.45 | 115.11 | 112.06 | 0 | 0 | 0 |
25/01/2024 |
114.45
|
14,903 | 114.69 | 115.49 | 111.75 | 0 | 0 | 0 |
24/01/2024 |
114.69
|
12,502 | 114.25 | 115.23 | 112.73 | 0 | 0 | 0 |
23/01/2024 |
114.25
|
12,878 | 115.06 | 115.96 | 113.21 | 0 | 0 | 0 |
22/01/2024 |
115.06
|
11,187 | 115.19 | 115.55 | 114.12 | 0 | 0 | 0 |