| 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) |
-48.70 | -22.44% | 302,259 | 0 | 0 |
168.30
217
168.30
|
|
2 tháng
(2024-09-23) |
-57.70 | -25.53% | 476,179 | 0 | 0 |
168.30
227
168.30
|
|
3 tháng
(2024-08-23) |
-61.60 | -26.79% | 647,970 | 0 | 0 |
168.30
240
168.30
|
|
6 tháng
(2024-05-27) |
-47.70 | -22.08% | 1,120,034 | -100 | -0.0 |
168.30
240
168.30
|
|
12 tháng
(2023-11-27) |
57.30 | 51.62% | 3,057,058 | -1,300 | -0.2 |
109.30
242.50
168.30
|
|
24 tháng
(2022-12-02) |
89.70 | 114.12% | 4,690,181 | 0 | -0.1 |
61
242.50
168.30
|
|
36 tháng
(2021-12-07) |
-81.70 | -32.68% | 7,833,129 | 0 | -0.1 |
48.90
275
168.30
|
|
60 tháng
(2019-12-18) |
54.90 | 48.41% | 15,827,373 | 1,380 | -0.3 |
48.90
275
168.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
168.30
|
14,300 | 161 | 168.30 | 161 | 0 | 0 | 0 |
| 20/11/2024 |
168.90
|
34,000 | 176 | 178.80 | 160 | 0 | 0 | 0 |
| 19/11/2024 |
176.30
|
26,400 | 188.90 | 188.90 | 176.30 | 0 | 0 | 0 |
| 18/11/2024 |
186.70
|
5,900 | 155.70 | 196 | 155.70 | 0 | 0 | 0 |
| 15/11/2024 |
183.80
|
7,400 | 185 | 185 | 181 | 0 | 0 | 0 |
| 14/11/2024 |
184.50
|
37,548 | 196.90 | 197.10 | 184.10 | 0 | 0 | 0 |
| 13/11/2024 |
194
|
9,400 | 200 | 200 | 194 | 0 | 0 | 0 |
| 12/11/2024 |
201
|
9,521 | 203 | 203 | 198 | 0 | 0 | 0 |
| 11/11/2024 |
200
|
19,623 | 202 | 202 | 198 | 0 | 0 | 0 |
| 08/11/2024 |
202
|
8,412 | 206.50 | 206.50 | 202 | 0 | 0 | 0 |
| 07/11/2024 |
205.90
|
6,016 | 205 | 206 | 203 | 0 | 0 | 0 |
| 06/11/2024 |
206.50
|
6,400 | 205 | 206.50 | 204 | 0 | 0 | 0 |
| 05/11/2024 |
204
|
20,800 | 202 | 205 | 201.60 | 0 | 0 | 0 |
| 04/11/2024 |
205
|
26,220 | 220 | 221 | 203 | 0 | 0 | 0 |
| 01/11/2024 |
212.50
|
9,203 | 211.70 | 213 | 211.70 | 0 | 0 | 0 |
| 31/10/2024 |
213.70
|
1,703 | 210.30 | 213.80 | 210.30 | 0 | 0 | 0 |
| 30/10/2024 |
211.10
|
2,300 | 211.50 | 211.50 | 211 | 0 | 0 | 0 |
| 29/10/2024 |
214.70
|
2,812 | 215.90 | 216 | 213 | 0 | 0 | 0 |
| 28/10/2024 |
213.30
|
5,542 | 211.90 | 213.50 | 210.30 | 0 | 0 | 0 |
| 25/10/2024 |
212
|
13,790 | 209.10 | 212 | 207 | 0 | 0 | 0 |
| 24/10/2024 |
214.80
|
10,552 | 212.70 | 214.80 | 209 | 0 | 0 | 0 |
| 23/10/2024 |
217
|
5,811 | 219 | 219 | 210.50 | 0 | 0 | 0 |
| 22/10/2024 |
217
|
18,606 | 218 | 221 | 216 | 0 | 0 | 0 |
| 21/10/2024 |
217.90
|
15,605 | 208.20 | 219.70 | 208.20 | 0 | 0 | 0 |
| 18/10/2024 |
208.20
|
5,800 | 202.30 | 209 | 202.30 | 0 | 0 | 0 |
| 17/10/2024 |
205.80
|
1,400 | 205.80 | 205.80 | 203 | 0 | 0 | 0 |
| 16/10/2024 |
206
|
4,006 | 205.50 | 207 | 205.50 | 0 | 0 | 0 |
| 15/10/2024 |
205.60
|
940 | 206.20 | 206.20 | 205.20 | 0 | 0 | 0 |
| 14/10/2024 |
206
|
1,600 | 208.50 | 208.80 | 204 | 0 | 0 | 0 |
| 11/10/2024 |
205.60
|
7,600 | 202.10 | 205.60 | 201.10 | 0 | 0 | 0 |
| 10/10/2024 |
205
|
7,342 | 205 | 206 | 202.50 | 0 | 0 | 0 |
| 09/10/2024 |
206.90
|
7,400 | 204 | 209.60 | 204 | 0 | 0 | 0 |
| 08/10/2024 |
203.80
|
34,500 | 206.80 | 206.80 | 201 | 0 | 0 | 0 |
| 07/10/2024 |
207.90
|
5,506 | 208 | 208 | 206 | 0 | 0 | 0 |
| 04/10/2024 |
209
|
15,000 | 210 | 210.20 | 206 | 0 | 0 | 0 |
| 03/10/2024 |
212.80
|
3,300 | 215 | 215 | 210.50 | 0 | 0 | 0 |
| 02/10/2024 |
213.90
|
6,400 | 212.50 | 213.90 | 211 | 0 | 0 | 0 |
| 01/10/2024 |
215
|
18,220 | 213.10 | 216 | 212 | 0 | 0 | 0 |
| 30/09/2024 |
216.90
|
8,000 | 215 | 220.50 | 212.60 | 0 | 0 | 0 |
| 27/09/2024 |
220.50
|
6,700 | 221.20 | 222 | 219 | 0 | 0 | 0 |
| 26/09/2024 |
223
|
3,100 | 223 | 227 | 223 | 0 | 0 | 0 |
| 25/09/2024 |
225.40
|
16,401 | 224 | 226 | 222 | 0 | 0 | 0 |
| 24/09/2024 |
227
|
3,100 | 225 | 227.50 | 223.20 | 0 | 0 | 0 |
| 23/09/2024 |
226
|
2,000 | 230 | 230 | 226 | 0 | 0 | 0 |
| 20/09/2024 |
230
|
8,038 | 235 | 235 | 229 | 0 | 0 | 0 |
| 19/09/2024 |
224.30
|
4,300 | 222.10 | 225 | 222.10 | 0 | 0 | 0 |
| 18/09/2024 |
226.20
|
4,102 | 225 | 226.20 | 220.10 | 0 | 0 | 0 |
| 17/09/2024 |
222.90
|
12,508 | 217.80 | 222.90 | 217.80 | 0 | 0 | 0 |
| 16/09/2024 |
219.90
|
4,002 | 221.80 | 221.80 | 217.50 | 0 | 0 | 0 |
| 13/09/2024 |
221
|
4,710 | 225.90 | 225.90 | 220.70 | 0 | 0 | 0 |
| 12/09/2024 |
225.50
|
5,443 | 229.90 | 230 | 224.10 | 0 | 0 | 0 |
| 11/09/2024 |
228
|
5,900 | 228 | 232 | 228 | 0 | 0 | 0 |
| 10/09/2024 |
228
|
11,673 | 233.60 | 234 | 227 | 0 | 0 | 0 |
| 09/09/2024 |
236
|
3,650 | 238 | 238 | 234 | 0 | 0 | 0 |
| 06/09/2024 |
238
|
8,889 | 238.50 | 243 | 237 | 0 | 0 | 0 |
| 05/09/2024 |
240
|
11,349 | 240 | 245 | 238 | 0 | 0 | 0 |
| 04/09/2024 |
238.10
|
31,470 | 240 | 245.30 | 238 | 0 | 0 | 0 |
| 30/08/2024 |
240
|
11,277 | 235.80 | 240 | 233.50 | 0 | 0 | 0 |
| 29/08/2024 |
236.90
|
8,213 | 237 | 238 | 234 | 0 | 0 | 0 |
| 28/08/2024 |
236.50
|
3,955 | 237 | 240 | 231 | 0 | 0 | 0 |
| 27/08/2024 |
237
|
17,782 | 230 | 239.90 | 230 | 0 | 0 | 0 |
| 26/08/2024 |
232
|
7,323 | 231.30 | 232 | 229 | 0 | 0 | 0 |
| 23/08/2024 |
229.90
|
7,207 | 229 | 229.90 | 225.30 | 0 | 0 | 0 |
| 22/08/2024 |
229
|
4,947 | 234.30 | 234.30 | 227.20 | 0 | 0 | 0 |
| 21/08/2024 |
234.60
|
28,743 | 232 | 240 | 229.50 | 0 | 0 | 0 |
| 20/08/2024 |
231
|
33,142 | 213 | 231 | 213 | 0 | 0 | 0 |
| 19/08/2024 |
213
|
8,205 | 209 | 213 | 209 | 0 | 0 | 0 |
| 16/08/2024 |
207.90
|
4,600 | 202 | 207.90 | 200.10 | 0 | 0 | 0 |
| 15/08/2024 |
201
|
2,900 | 199 | 201 | 199 | 0 | 0 | 0 |
| 14/08/2024 |
199
|
1,702 | 200 | 200 | 199 | 0 | 0 | 0 |
| 13/08/2024 |
198
|
7,400 | 201 | 201 | 198 | 0 | 0 | 0 |
| 12/08/2024 |
200
|
3,302 | 200.30 | 202 | 200 | 0 | 0 | 0 |
| 09/08/2024 |
200
|
3,500 | 201 | 204.80 | 200 | 0 | 0 | 0 |
| 08/08/2024 |
202
|
7,210 | 200 | 202.70 | 199 | 0 | 0 | 0 |
| 07/08/2024 |
200.30
|
4,500 | 201 | 205 | 200.30 | 0 | 0 | 0 |
| 06/08/2024 |
200.90
|
3,004 | 199 | 201 | 199 | 0 | 0 | 0 |
| 05/08/2024 |
199.50
|
9,503 | 200.80 | 205.10 | 195 | 0 | 0 | 0 |
| 02/08/2024 |
205.50
|
3,425 | 203 | 205.50 | 203 | 0 | 0 | 0 |
| 01/08/2024 |
202
|
4,101 | 206.40 | 206.40 | 202 | 0 | 0 | 0 |
| 31/07/2024 |
211.30
|
2,494 | 203 | 211.50 | 203 | 0 | 0 | 0 |
| 30/07/2024 |
208
|
3,800 | 204.50 | 209 | 202 | 0 | 0 | 0 |
| 29/07/2024 |
208
|
1,905 | 208 | 208.30 | 207.90 | 0 | 0 | 0 |
| 26/07/2024 |
207
|
1,100 | 208 | 208 | 207 | 0 | 0 | 0 |
| 25/07/2024 |
209
|
1,405 | 207.10 | 209 | 206 | 0 | 0 | 0 |
| 24/07/2024 |
210.30
|
5,827 | 208.60 | 210.30 | 200 | 0 | 0 | 0 |
| 23/07/2024 |
210
|
7,403 | 211.20 | 212.50 | 208.60 | 0 | 0 | 0 |
| 22/07/2024 |
212.20
|
2,900 | 215 | 215 | 211 | 0 | 0 | 0 |
| 19/07/2024 |
213.90
|
3,900 | 211.70 | 215 | 211.10 | 0 | 0 | 0 |
| 18/07/2024 |
215
|
3,600 | 213.20 | 215 | 210.10 | 0 | 0 | 0 |
| 17/07/2024 |
215
|
8,645 | 215 | 215 | 208.60 | 0 | 0 | 0 |
| 16/07/2024 |
214.50
|
2,609 | 214.60 | 216 | 214 | 0 | 0 | 0 |
| 15/07/2024 |
213
|
3,579 | 219 | 219 | 211 | 0 | 0 | 0 |
| 12/07/2024 |
217
|
3,584 | 205 | 218.90 | 205 | 0 | 0 | 0 |
| 11/07/2024 |
217.80
|
4,605 | 218 | 220 | 215.20 | 0 | 0 | 0 |
| 10/07/2024 |
218
|
15,700 | 214 | 220 | 214 | 0 | 0 | 0 |
| 09/07/2024 |
215
|
7,818 | 215 | 215 | 213.20 | 0 | 0 | 0 |
| 08/07/2024 |
213.60
|
4,906 | 218 | 218 | 212 | 0 | 0 | 0 |
| 05/07/2024 |
210.70
|
3,700 | 210.10 | 212 | 210.10 | 0 | 0 | 0 |
| 04/07/2024 |
213.50
|
15,800 | 204.10 | 217.60 | 204.10 | 0 | 0 | 0 |
| 03/07/2024 |
211.10
|
6,300 | 210.30 | 215.50 | 210.30 | 0 | 0 | 0 |