| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.10 | -0.08% | 81,188,200 | -8,709,139 | -1,146.0 |
130
138.30
133
|
|
2 tháng
(2024-09-23) |
-1 | -0.75% | 148,011,300 | -5,745,339 | -745.2 |
130
141.70
133
|
|
3 tháng
(2024-08-23) |
-0.10 | -0.08% | 216,923,500 | 4,076,961 | 564.4 |
130
141.70
133
|
|
6 tháng
(2024-05-27) |
18.31 | 15.96% | 608,153,100 | -41,782,547 | -5,569.6 |
114.69
141.70
133
|
|
12 tháng
(2023-11-27) |
54.67 | 69.79% | 927,979,400 | -48,218,862 | -6,428.3 |
78.33
141.70
133
|
|
24 tháng
(2022-12-02) |
76.21 | 134.19% | 1,269,159,800 | -49,134,101 | -6,515.5 |
55.76
141.70
133
|
|
36 tháng
(2021-12-07) |
75.50 | 131.32% | 1,700,499,700 | -46,489,254 | -6,167.8 |
48.35
141.70
133
|
|
60 tháng
(2019-12-18) |
109.34 | 462.18% | 2,782,518,770 | -42,857,494 | -5,849.5 |
17.22
141.70
133
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
133
|
3,176,700 | 132.40 | 133 | 131 | 1,649,347 | 1,432,132 | -77.6 |
| 20/11/2024 |
132.40
|
8,460,300 | 130 | 132.40 | 126.70 | 1,698,602 | 3,945,760 | -283.1 |
| 19/11/2024 |
130
|
7,642,800 | 133.50 | 133.60 | 129.90 | 1,347,815 | 3,046,724 | -223.2 |
| 18/11/2024 |
134
|
3,903,400 | 134 | 134.60 | 132.50 | 931,371 | 1,207,275 | -36.8 |
| 15/11/2024 |
133.90
|
6,563,600 | 135.30 | 135.70 | 132.60 | 372,404 | 2,935,897 | -343.2 |
| 14/11/2024 |
136
|
4,736,300 | 137.90 | 139.90 | 136 | 282,710 | 1,668,407 | -191.0 |
| 13/11/2024 |
137.80
|
3,455,400 | 136.70 | 138.10 | 136.10 | 973,607 | 1,180,800 | -28.3 |
| 12/11/2024 |
136.80
|
2,914,700 | 138.60 | 138.90 | 135.90 | 426,400 | 763,400 | -46.0 |
| 11/11/2024 |
138.30
|
5,292,000 | 136.50 | 139.50 | 136 | 343,700 | 308,500 | 4.9 |
| 08/11/2024 |
135.80
|
2,106,300 | 136.10 | 136.80 | 135.10 | 284,200 | 140,000 | 19.6 |
| 07/11/2024 |
135.10
|
3,570,500 | 135.30 | 137.60 | 134.20 | 458,500 | 276,700 | 24.6 |
| 06/11/2024 |
134.60
|
1,801,500 | 133.10 | 134.60 | 133 | 0 | 0 | 0 |
| 05/11/2024 |
132.60
|
1,657,100 | 133 | 134 | 132.30 | 174,300 | 600,900 | -56.6 |
| 04/11/2024 |
132.80
|
3,182,900 | 134.60 | 134.60 | 132.70 | 685,000 | 1,443,800 | -101.1 |
| 01/11/2024 |
134.60
|
2,667,500 | 135 | 135 | 133.60 | 594,000 | 973,200 | -50.9 |
| 31/10/2024 |
135.90
|
1,241,700 | 135.90 | 136 | 135.30 | 435,100 | 472,700 | -5.1 |
| 30/10/2024 |
135.90
|
1,709,800 | 135.40 | 135.90 | 135.20 | 1,029,100 | 225,700 | 108.9 |
| 29/10/2024 |
135.40
|
2,459,200 | 135.40 | 135.50 | 134.80 | 887,800 | 988,000 | -13.5 |
| 28/10/2024 |
134.90
|
1,506,000 | 134.10 | 135 | 133.60 | 404,300 | 34,300 | 49.8 |
| 25/10/2024 |
134
|
1,839,000 | 134.30 | 134.60 | 133.60 | 517,000 | 482,100 | 4.7 |
| 24/10/2024 |
134.30
|
2,277,200 | 134.20 | 134.30 | 133.80 | 1,087,600 | 564,100 | 70.2 |
| 23/10/2024 |
134.20
|
3,015,100 | 132.90 | 134.80 | 132.60 | 679,700 | 399,600 | 37.6 |
| 22/10/2024 |
133.10
|
6,009,200 | 135.70 | 135.70 | 133 | 856,700 | 930,700 | -9.8 |
| 21/10/2024 |
135.50
|
2,681,300 | 137 | 137.70 | 135.50 | 673,600 | 1,139,000 | -63.3 |
| 18/10/2024 |
137
|
2,169,400 | 137.40 | 137.80 | 136.60 | 769,000 | 609,100 | 21.9 |
| 17/10/2024 |
137
|
2,579,200 | 136.50 | 137.10 | 135.50 | 675,200 | 821,300 | -20.1 |
| 16/10/2024 |
136.30
|
2,756,000 | 136.40 | 137.10 | 136 | 102,700 | 615,000 | -70.0 |
| 15/10/2024 |
137
|
2,860,800 | 137.60 | 138.60 | 136.60 | 220,500 | 1,079,000 | -118.0 |
| 14/10/2024 |
137.60
|
5,605,300 | 141.10 | 141.30 | 137.10 | 947,900 | 2,211,400 | -175.8 |
| 11/10/2024 |
139.60
|
3,813,600 | 142 | 142.80 | 139.60 | 708,800 | 1,384,100 | -94.7 |
| 10/10/2024 |
141.70
|
9,952,200 | 135.80 | 142 | 135.80 | 2,857,700 | 549,100 | 322.3 |
| 09/10/2024 |
135.40
|
2,619,900 | 134.30 | 135.80 | 134.30 | 842,100 | 307,600 | 72.3 |
| 08/10/2024 |
133.80
|
2,108,600 | 134.10 | 135.10 | 133.60 | 339,700 | 740,600 | -53.8 |
| 07/10/2024 |
134.10
|
1,330,500 | 134.20 | 134.90 | 133.60 | 143,800 | 326,500 | -24.5 |
| 04/10/2024 |
134.10
|
1,468,400 | 134.30 | 134.80 | 133.50 | 190,500 | 228,100 | -5.0 |
| 03/10/2024 |
134
|
2,300,800 | 135.40 | 136.10 | 134 | 162,000 | 578,200 | -56.3 |
| 02/10/2024 |
135.40
|
1,719,800 | 134.60 | 135.90 | 134.60 | 1,013,300 | 130,300 | 119.6 |
| 01/10/2024 |
135.90
|
4,725,900 | 134.70 | 136.20 | 134.70 | 2,675,300 | 255,200 | 329.0 |
| 30/09/2024 |
134.50
|
3,030,500 | 134.20 | 134.50 | 133 | 1,788,600 | 1,455,700 | 44.8 |
| 27/09/2024 |
134.20
|
3,352,800 | 134.30 | 134.40 | 133.50 | 1,880,600 | 1,112,100 | 102.9 |
| 26/09/2024 |
134.30
|
2,815,600 | 135 | 135 | 133.90 | 900,400 | 896,300 | 0.6 |
| 25/09/2024 |
134.80
|
4,479,900 | 134.30 | 134.80 | 133.60 | 2,156,800 | 1,824,500 | 44.7 |
| 24/09/2024 |
134.50
|
2,011,400 | 134 | 134.70 | 133.70 | 657,100 | 528,200 | 17.3 |
| 23/09/2024 |
134
|
2,441,200 | 135.90 | 135.90 | 133.40 | 715,600 | 666,100 | 6.8 |
| 20/09/2024 |
135.30
|
3,719,700 | 136.30 | 137 | 135 | 1,183,100 | 1,318,300 | -18.4 |
| 19/09/2024 |
135.20
|
5,154,300 | 135 | 135.80 | 134.30 | 1,895,800 | 1,633,700 | 35.4 |
| 18/09/2024 |
134.60
|
5,379,600 | 133.40 | 135.20 | 132.90 | 2,093,100 | 1,244,500 | 113.8 |
| 17/09/2024 |
132.90
|
2,651,400 | 131.20 | 132.90 | 131.20 | 1,855,300 | 409,400 | 191.2 |
| 16/09/2024 |
131.10
|
1,915,700 | 131.80 | 133 | 131.10 | 531,200 | 207,300 | 42.6 |
| 13/09/2024 |
133
|
3,186,800 | 132.20 | 133.40 | 132 | 1,695,000 | 167,400 | 203.2 |
| 12/09/2024 |
132.30
|
4,118,000 | 131 | 132.50 | 131 | 2,194,400 | 1,311,000 | 116.7 |
| 11/09/2024 |
130.60
|
3,190,400 | 130 | 131.30 | 129.80 | 1,949,700 | 879,000 | 139.8 |
| 10/09/2024 |
130
|
4,195,100 | 131 | 131 | 129.60 | 1,235,300 | 2,037,800 | -104.7 |
| 09/09/2024 |
131.30
|
2,885,200 | 130.80 | 131.90 | 130.10 | 0 | 0 | 0 |
| 06/09/2024 |
132.10
|
3,821,400 | 130.50 | 132.90 | 130.30 | 2,215,700 | 672,000 | 203.6 |
| 05/09/2024 |
130.60
|
8,055,600 | 133 | 133 | 129.70 | 1,836,700 | 3,917,600 | -272.2 |
| 04/09/2024 |
133
|
4,535,200 | 133 | 133 | 131.50 | 1,154,600 | 1,762,600 | -80.1 |
| 30/08/2024 |
134.80
|
3,315,800 | 133.50 | 134.90 | 133 | 1,422,600 | 24,500 | 188.1 |
| 29/08/2024 |
133.70
|
2,092,700 | 132.80 | 133.80 | 132.20 | 1,082,100 | 238,200 | 112.4 |
| 28/08/2024 |
133.30
|
2,711,500 | 133 | 134.50 | 132.90 | 1,267,500 | 227,100 | 139.0 |
| 27/08/2024 |
132.50
|
2,338,500 | 131.50 | 132.60 | 130.40 | 1,015,600 | 92,500 | 121.7 |
| 26/08/2024 |
131.50
|
2,590,300 | 133.30 | 133.50 | 131.50 | 534,200 | 116,300 | 55.2 |
| 23/08/2024 |
133.10
|
3,055,000 | 133.70 | 133.70 | 132.40 | 1,496,100 | 576,500 | 122.3 |
| 22/08/2024 |
133.80
|
3,020,500 | 134 | 134.50 | 133.50 | 1,354,500 | 321,600 | 138.3 |
| 21/08/2024 |
133.50
|
6,119,700 | 130.60 | 133.80 | 130.60 | 2,677,900 | 606,900 | 273.8 |
| 20/08/2024 |
131.50
|
3,741,400 | 130.70 | 132.50 | 130.70 | 1,186,400 | 211,500 | 128.1 |
| 19/08/2024 |
130.50
|
2,498,400 | 131.10 | 131.40 | 130 | 267,800 | 505,700 | -31.0 |
| 16/08/2024 |
130.60
|
5,093,600 | 129.10 | 131 | 129.10 | 847,300 | 646,700 | 26.3 |
| 15/08/2024 |
128.70
|
2,257,600 | 129.10 | 129.50 | 128.20 | 817,300 | 201,700 | 79.2 |
| 14/08/2024 |
129.50
|
2,862,200 | 130.70 | 131.50 | 129.50 | 952,100 | 579,300 | 48.4 |
| 13/08/2024 |
129.70
|
4,097,900 | 129.70 | 130.20 | 128 | 1,515,700 | 891,400 | 80.9 |
| 12/08/2024 |
130
|
6,183,500 | 126.90 | 130.20 | 126.20 | 2,168,400 | 1,000,800 | 150.2 |
| 09/08/2024 |
126.90
|
5,496,400 | 122.40 | 126.90 | 122 | 2,591,992 | 1,316,074 | 159.5 |
| 08/08/2024 |
121.40
|
2,654,900 | 121.60 | 122.40 | 120.90 | 919,200 | 897,000 | 2.6 |
| 07/08/2024 |
122
|
2,822,800 | 121 | 122 | 120.20 | 1,007,600 | 704,900 | 37.0 |
| 06/08/2024 |
120.80
|
6,728,100 | 120 | 121.90 | 119.80 | 1,439,000 | 2,355,700 | -110.5 |
| 05/08/2024 |
118.60
|
10,415,200 | 121.10 | 122.90 | 117.40 | 2,134,200 | 2,872,000 | -88.9 |
| 02/08/2024 |
123.20
|
9,944,700 | 122.10 | 124.80 | 121 | 1,436,700 | 1,182,000 | 31.7 |
| 01/08/2024 |
124.80
|
6,870,300 | 129.60 | 129.70 | 124.10 | 759,000 | 2,042,700 | -163.2 |
| 31/07/2024 |
128.60
|
2,869,200 | 127.30 | 128.60 | 126.60 | 1,427,700 | 757,000 | 86.0 |
| 30/07/2024 |
128
|
2,373,800 | 129 | 129.50 | 127 | 2,038,800 | 1,635,600 | 52.4 |
| 29/07/2024 |
129
|
4,859,800 | 130 | 130.60 | 129 | 2,038,800 | 1,635,600 | 52.4 |
| 26/07/2024 |
128
|
3,951,100 | 125.90 | 128 | 124.40 | 1,264,600 | 906,000 | 45.6 |
| 25/07/2024 |
125
|
2,563,400 | 124.20 | 125.50 | 124.10 | 798,400 | 601,200 | 24.7 |
| 24/07/2024 |
126
|
4,151,700 | 125.50 | 126.60 | 124 | 851,500 | 1,468,400 | -77.4 |
| 23/07/2024 |
125.50
|
5,311,600 | 124.90 | 127.50 | 124.80 | 1,080,961 | 1,069,462 | 1.4 |
| 22/07/2024 |
124.10
|
6,216,900 | 126 | 126 | 123.20 | 1,989,600 | 1,492,400 | 61.3 |
| 19/07/2024 |
126
|
6,551,700 | 128.60 | 129.30 | 126 | 428,100 | 2,220,900 | -228.1 |
| 18/07/2024 |
127.90
|
10,800,200 | 131.40 | 131.40 | 127.80 | 1,061,600 | 3,792,600 | -352.0 |
| 17/07/2024 |
131.90
|
6,970,100 | 134 | 134.10 | 129.90 | 2,234,900 | 1,002,800 | 161.5 |
| 16/07/2024 |
134
|
4,002,300 | 133.60 | 134.50 | 132.30 | 1,625,500 | 1,165,500 | 61.3 |
| 15/07/2024 |
132.70
|
3,067,200 | 133.50 | 134.80 | 132.30 | 868,300 | 1,002,200 | -18.1 |
| 12/07/2024 |
133.80
|
3,553,400 | 132.20 | 136 | 132.20 | 559,400 | 920,000 | -48.4 |
| 11/07/2024 |
133
|
6,842,100 | 134.10 | 135.40 | 132.50 | 1,003,900 | 3,980,000 | -397.4 |
| 10/07/2024 |
134
|
6,294,700 | 136 | 137 | 134 | 386,200 | 2,911,500 | -342.8 |
| 09/07/2024 |
137.50
|
9,676,100 | 139.10 | 139.30 | 136 | 1,060,600 | 6,018,900 | -680.0 |
| 08/07/2024 |
139.60
|
5,865,700 | 138.50 | 139.60 | 137.50 | 692,300 | 2,587,900 | -263.2 |
| 05/07/2024 |
138.70
|
7,789,400 | 136.10 | 139.70 | 136.10 | 821,000 | 2,777,000 | -271.0 |
| 04/07/2024 |
135.80
|
8,117,900 | 132.10 | 135.80 | 132.10 | 1,283,400 | 1,122,000 | 22.3 |
| 03/07/2024 |
131
|
7,634,100 | 130.50 | 132.80 | 130.10 | 1,178,100 | 1,267,600 | -11.7 |