Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
5.20 | 4.06% | 4,965,200 | 122,402 | 15.2 |
123
134.50
134.50
|
2 tháng
(2024-07-22) |
5.20 | 4.06% | 13,893,000 | -507,622 | -63.1 |
115.60
134.50
134.50
|
3 tháng
(2024-06-21) |
-26.90 | -16.79% | 23,183,400 | -1,326,798 | -178.5 |
115.60
160.20
134.50
|
6 tháng
(2024-03-25) |
3.30 | 2.54% | 52,847,400 | -1,732,038 | -216.2 |
112.20
160.20
134.50
|
12 tháng
(2023-09-25) |
60.38 | 82.81% | 93,942,200 | -890,134 | -150.9 |
69.59
160.20
134.50
|
24 tháng
(2022-09-30) |
75.38 | 130.16% | 157,902,900 | -813,640 | -173.1 |
36.39
160.20
134.50
|
36 tháng
(2021-10-05) |
65.99 | 98.04% | 302,053,128 | 4,869,206 | 278.6 |
36.39
160.20
134.50
|
60 tháng
(2019-10-16) |
108.81 | 444.38% | 558,976,108 | 7,035,347 | 457.1 |
13.56
160.20
134.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
134.50
|
418,200 | 136 | 136 | 133.60 | 151,500 | 11,959 | 15.8 |
18/09/2024 |
133.30
|
1,145,300 | 125.10 | 133.30 | 125.10 | 122,600 | 3,100 | 15.4 |
17/09/2024 |
124.60
|
158,800 | 123.20 | 124.60 | 122.70 | 15,340 | 35,900 | -2.5 |
16/09/2024 |
124
|
167,100 | 125 | 125.70 | 124 | 0 | 0 | 0 |
13/09/2024 |
125
|
117,300 | 124.20 | 125.80 | 124 | 64,000 | 100 | 8.0 |
12/09/2024 |
124.40
|
191,100 | 124 | 124.70 | 123.20 | 76,799 | 9,300 | 8.4 |
11/09/2024 |
123
|
121,400 | 123 | 124.50 | 122 | 30,127 | 11,100 | 2.3 |
10/09/2024 |
123.10
|
145,500 | 125.30 | 125.30 | 123.10 | 33,100 | 22,100 | 1.4 |
09/09/2024 |
124.40
|
114,100 | 124.40 | 125.30 | 123 | 37,456 | 7,300 | 3.8 |
06/09/2024 |
124.50
|
196,300 | 125 | 125 | 123 | 14,820 | 39,200 | -3.0 |
05/09/2024 |
125
|
232,000 | 127.20 | 127.30 | 125 | 4,600 | 11,300 | -0.9 |
04/09/2024 |
127.20
|
245,500 | 126.30 | 127.30 | 126.10 | 65,630 | 4,000 | 7.8 |
30/08/2024 |
128.10
|
286,900 | 125.90 | 128.70 | 125.90 | 150,165 | 15,700 | 17.2 |
29/08/2024 |
125.70
|
109,900 | 126.20 | 126.80 | 125.60 | 2,300 | 31,546 | -3.7 |
28/08/2024 |
126.10
|
171,400 | 127 | 127.90 | 126.10 | 1,300 | 36,400 | -4.4 |
27/08/2024 |
127
|
163,400 | 126.60 | 127.90 | 125.50 | 700 | 4,900 | -0.5 |
26/08/2024 |
126.90
|
240,200 | 128.80 | 130.50 | 126.90 | 14,400 | 13,900 | 0.1 |
23/08/2024 |
128.60
|
195,700 | 127.30 | 130 | 126.20 | 4,200 | 17,000 | -1.6 |
22/08/2024 |
127.20
|
355,000 | 128.50 | 129.40 | 126.80 | 12,411 | 158,000 | -18.7 |
21/08/2024 |
128.50
|
220,100 | 128.10 | 130 | 128.10 | 8,500 | 46,200 | -4.9 |
20/08/2024 |
128.10
|
388,200 | 129.70 | 129.70 | 126.50 | 22,900 | 91,900 | -8.8 |
19/08/2024 |
127.50
|
277,200 | 131 | 131 | 126 | 1,400 | 41,200 | -5.1 |
16/08/2024 |
127.90
|
714,000 | 120 | 127.90 | 120 | 128,600 | 28,000 | 12.4 |
15/08/2024 |
119.60
|
250,700 | 121.10 | 121.30 | 119.50 | 3,300 | 3,000 | 0.0 |
14/08/2024 |
121
|
129,200 | 122.10 | 122.90 | 121 | 2,100 | 43,200 | -5.0 |
13/08/2024 |
121
|
464,400 | 123.20 | 125.40 | 120.40 | 2,200 | 177,246 | -21.3 |
12/08/2024 |
123
|
170,300 | 123.70 | 124 | 122.60 | 10,500 | 6,900 | 0.4 |
09/08/2024 |
122.90
|
368,100 | 119 | 124.50 | 118.40 | 103,900 | 31,600 | 8.8 |
08/08/2024 |
117.90
|
299,600 | 119.40 | 119.40 | 116.20 | 64,300 | 86,500 | -2.6 |
07/08/2024 |
119
|
294,700 | 119.30 | 120.80 | 118 | 61,600 | 126,800 | -7.8 |
06/08/2024 |
119.30
|
605,500 | 115.70 | 120 | 112.50 | 262,100 | 86,200 | 20.8 |
05/08/2024 |
115.60
|
591,400 | 120.10 | 123 | 115.40 | 24,610 | 238,900 | -25.4 |
02/08/2024 |
124
|
551,800 | 120.70 | 124.50 | 119.20 | 184,650 | 79,400 | 12.8 |
01/08/2024 |
123.50
|
588,800 | 126.10 | 127.20 | 120.30 | 29,550 | 212,500 | -22.4 |
31/07/2024 |
126
|
409,000 | 130 | 130 | 126 | 5,200 | 129,500 | -15.8 |
30/07/2024 |
130.50
|
326,700 | 131.50 | 131.70 | 128 | 6,800 | 89,300 | -10.7 |
29/07/2024 |
131.50
|
184,200 | 133 | 133.80 | 130.90 | 4,300 | 63,700 | -7.9 |
26/07/2024 |
133
|
455,500 | 128 | 133.90 | 126.40 | 178,300 | 66,900 | 14.5 |
25/07/2024 |
129
|
312,900 | 130.40 | 130.40 | 126 | 8,300 | 112,500 | -13.3 |
24/07/2024 |
130.50
|
856,800 | 119.10 | 130.50 | 117.50 | 108,812 | 203,300 | -11.8 |
23/07/2024 |
122
|
518,400 | 127 | 129.80 | 121.90 | 76,300 | 107,900 | -3.9 |
22/07/2024 |
128.10
|
558,600 | 135 | 135 | 127.10 | 101,900 | 64,200 | 4.8 |
19/07/2024 |
135.20
|
141,600 | 137 | 137 | 133.90 | 1,100 | 1,400 | -0.0 |
18/07/2024 |
134.40
|
479,300 | 138.20 | 138.30 | 130.70 | 22,850 | 216,100 | -25.6 |
17/07/2024 |
138.40
|
907,400 | 142.30 | 142.90 | 132.10 | 8,700 | 236,400 | -31.4 |
16/07/2024 |
142
|
387,800 | 145.50 | 145.80 | 140.50 | 10,900 | 21,100 | -1.5 |
15/07/2024 |
145.50
|
170,800 | 147.20 | 148 | 145 | 6,600 | 1,400 | 0.8 |
12/07/2024 |
147.10
|
388,400 | 146.50 | 149.30 | 146.50 | 13,700 | 37,015 | -3.4 |
11/07/2024 |
146.40
|
141,800 | 148.20 | 148.20 | 146.20 | 0 | 0 | 0 |
10/07/2024 |
147.30
|
256,600 | 145 | 149 | 145 | 27,800 | 33,500 | -0.9 |
09/07/2024 |
145.50
|
331,400 | 147.60 | 148.50 | 145 | 1,400 | 97,600 | -14.0 |
08/07/2024 |
147.60
|
442,700 | 150 | 150.50 | 147.10 | 9,200 | 142,800 | -19.8 |
05/07/2024 |
150
|
397,300 | 146 | 150.40 | 145.30 | 700 | 89,100 | -13.1 |
04/07/2024 |
145.20
|
328,100 | 144.40 | 146.50 | 143.50 | 600 | 94,400 | -13.6 |
03/07/2024 |
144.40
|
162,000 | 145 | 145 | 142.90 | 8,200 | 23,000 | -2.1 |
02/07/2024 |
143.70
|
268,400 | 143.70 | 146.50 | 143 | 2,200 | 87,800 | -12.4 |
01/07/2024 |
143.60
|
360,400 | 140.60 | 145 | 137.40 | 119,900 | 90,900 | 4.0 |
28/06/2024 |
140.60
|
725,300 | 146.50 | 150.90 | 140 | 46,100 | 101,875 | -8.3 |
27/06/2024 |
148.20
|
157,100 | 148.80 | 149.50 | 148 | 29,920 | 28,100 | 0.3 |
26/06/2024 |
149.60
|
531,500 | 150.60 | 151.50 | 145 | 126,400 | 16,150 | 16.2 |
25/06/2024 |
150.40
|
407,700 | 151 | 151.50 | 147.90 | 99,240 | 22,431 | 11.5 |
24/06/2024 |
151
|
1,305,500 | 160.20 | 161 | 149 | 48,200 | 133,730 | -13.4 |
21/06/2024 |
160.20
|
999,300 | 158.50 | 162 | 158.50 | 104,215 | 32,300 | 11.5 |
20/06/2024 |
158.50
|
411,900 | 158.90 | 161.70 | 155.90 | 18,700 | 16,300 | 0.4 |
19/06/2024 |
158.50
|
633,800 | 158.10 | 162 | 152 | 248,900 | 68,300 | 28.1 |
18/06/2024 |
158
|
571,500 | 158 | 160.20 | 155.90 | 298,715 | 61,600 | 37.4 |
17/06/2024 |
155.50
|
815,000 | 152.30 | 161.80 | 152.30 | 263,515 | 26,650 | 37.3 |
14/06/2024 |
152.30
|
962,200 | 142.60 | 152.40 | 142.60 | 51,200 | 45,714 | 0.8 |
13/06/2024 |
142.50
|
2,063,200 | 134 | 142.50 | 133.80 | 0 | 0 | 0 |
12/06/2024 |
133.20
|
257,500 | 132.50 | 133.50 | 131 | 13,565 | 1,000 | 1.7 |
11/06/2024 |
132.50
|
355,700 | 132.50 | 132.50 | 130.40 | 18,700 | 42,700 | -3.1 |
10/06/2024 |
132.50
|
446,900 | 133.70 | 134 | 131.50 | 14,731 | 89,000 | -9.8 |
07/06/2024 |
133.70
|
236,800 | 131.90 | 133.80 | 131.30 | 7,800 | 16,500 | -1.2 |
06/06/2024 |
131.60
|
245,400 | 133 | 135 | 131.40 | 7,010 | 12,500 | -0.7 |
05/06/2024 |
133
|
582,300 | 134.50 | 137.50 | 133 | 2,300 | 34,500 | -4.4 |
04/06/2024 |
133.60
|
338,200 | 135 | 135.20 | 132.80 | 0 | 2,400 | -0.3 |
03/06/2024 |
134
|
578,400 | 132.40 | 136.10 | 132.10 | 11,800 | 10,105 | 0.2 |
31/05/2024 |
131.50
|
207,500 | 130 | 132.20 | 128.80 | 31,100 | 7,700 | 3.1 |
30/05/2024 |
129.80
|
284,700 | 129 | 130.50 | 128 | 400 | 7,200 | -0.9 |
29/05/2024 |
130.50
|
284,600 | 134.40 | 134.40 | 130.40 | 1,400 | 18,400 | -2.2 |
28/05/2024 |
133.20
|
693,200 | 130 | 133.70 | 129.90 | 110,700 | 22,700 | 11.7 |
27/05/2024 |
129
|
305,500 | 127.10 | 130 | 126.50 | 110,925 | 4,200 | 13.6 |
24/05/2024 |
126.50
|
421,900 | 131 | 131 | 125 | 600 | 32,600 | -4.1 |
23/05/2024 |
131.60
|
414,500 | 129.40 | 131.60 | 128 | 3,200 | 77,344 | -9.5 |
22/05/2024 |
129.10
|
386,700 | 132 | 132 | 128.70 | 8,300 | 48,919 | -5.3 |
21/05/2024 |
129.30
|
634,600 | 131 | 133 | 128.20 | 8,400 | 116,700 | -14.0 |
20/05/2024 |
131
|
816,900 | 136.50 | 136.50 | 130.70 | 3,800 | 167,800 | -21.8 |
17/05/2024 |
134.40
|
499,000 | 136.30 | 136.30 | 133.70 | 5,600 | 163,450 | -21.3 |
16/05/2024 |
134
|
548,100 | 140.10 | 140.10 | 134 | 103,900 | 93,700 | 1.3 |
15/05/2024 |
135.30
|
1,125,500 | 127.20 | 135.30 | 127 | 327,600 | 79,200 | 32.8 |
14/05/2024 |
126.50
|
303,300 | 126.50 | 127.20 | 125.30 | 19,700 | 23,900 | -0.5 |
13/05/2024 |
126.10
|
375,800 | 128.70 | 128.80 | 125 | 1,540 | 40,000 | -4.9 |
10/05/2024 |
128.80
|
274,000 | 130.90 | 130.90 | 127.80 | 5,430 | 33,500 | -3.6 |
09/05/2024 |
130.90
|
394,500 | 129.80 | 133.50 | 129.20 | 9,300 | 24,000 | -1.9 |
08/05/2024 |
129.50
|
370,500 | 128.70 | 132 | 126.50 | 18,200 | 19,500 | -0.2 |
07/05/2024 |
128.90
|
576,500 | 130.90 | 132 | 127.90 | 3,010 | 84,800 | -10.6 |
06/05/2024 |
130.90
|
376,100 | 129.90 | 131.70 | 128.80 | 101,100 | 106,000 | -0.7 |
03/05/2024 |
130
|
737,400 | 128.50 | 131 | 125 | 147,701 | 149,300 | -0.3 |
02/05/2024 |
127.50
|
455,900 | 124.50 | 127.60 | 122 | 113,700 | 75,600 | 4.7 |
26/04/2024 |
124
|
404,900 | 122.60 | 126.30 | 121.40 | 53,200 | 105,800 | -6.5 |