Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.60 | -1.96% | 204,300 | 0 | 0 |
219.90
240
230
|
2 tháng
(2024-07-22) |
17.80 | 8.39% | 327,200 | 0 | 0 |
198
240
230
|
3 tháng
(2024-06-24) |
27.90 | 13.81% | 449,500 | -100 | -0.0 |
198
240
230
|
6 tháng
(2024-03-25) |
18.20 | 8.59% | 1,349,200 | -100 | -0.0 |
183.40
242.50
230
|
12 tháng
(2023-09-26) |
103.70 | 82.11% | 2,860,600 | -1,100 | -0.2 |
109.30
242.50
230
|
24 tháng
(2022-10-03) |
136 | 144.68% | 4,478,396 | 0 | -0.1 |
48.90
242.50
230
|
36 tháng
(2021-10-06) |
87.60 | 61.52% | 9,587,774 | -300 | -0.2 |
48.90
275
230
|
60 tháng
(2019-10-17) |
115.30 | 100.52% | 15,481,221 | 1,380 | -0.3 |
48.90
275
230
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
230
|
8,000 | 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
|
4,100 | 225 | 226.20 | 220.10 | 0 | 0 | 0 |
17/09/2024 |
222.90
|
12,500 | 217.80 | 222.90 | 217.80 | 0 | 0 | 0 |
16/09/2024 |
219.90
|
4,000 | 221.80 | 221.80 | 217.50 | 0 | 0 | 0 |
13/09/2024 |
221
|
4,700 | 225.90 | 225.90 | 220.70 | 0 | 0 | 0 |
12/09/2024 |
225.50
|
5,400 | 229.90 | 230 | 224.10 | 0 | 0 | 0 |
11/09/2024 |
228
|
5,900 | 228 | 232 | 228 | 0 | 0 | 0 |
10/09/2024 |
228
|
11,600 | 233.60 | 234 | 227 | 0 | 0 | 0 |
09/09/2024 |
236
|
3,600 | 238 | 238 | 234 | 0 | 0 | 0 |
06/09/2024 |
238
|
8,800 | 238.50 | 243 | 237 | 0 | 0 | 0 |
05/09/2024 |
240
|
11,300 | 240 | 245 | 238 | 0 | 0 | 0 |
04/09/2024 |
238.10
|
31,300 | 240 | 245.30 | 238 | 0 | 0 | 0 |
30/08/2024 |
240
|
11,100 | 235.80 | 240 | 233.50 | 0 | 0 | 0 |
29/08/2024 |
236.90
|
8,100 | 237 | 238 | 234 | 0 | 0 | 0 |
28/08/2024 |
236.50
|
3,900 | 237 | 240 | 231 | 0 | 0 | 0 |
27/08/2024 |
237
|
17,700 | 230 | 239.90 | 230 | 0 | 0 | 0 |
26/08/2024 |
232
|
7,300 | 231.30 | 232 | 229 | 0 | 0 | 0 |
23/08/2024 |
229.90
|
7,200 | 229 | 229.90 | 225.30 | 0 | 0 | 0 |
22/08/2024 |
229
|
4,900 | 234.30 | 234.30 | 227.20 | 0 | 0 | 0 |
21/08/2024 |
234.60
|
28,600 | 232 | 240 | 229.50 | 0 | 0 | 0 |
20/08/2024 |
231
|
33,000 | 213 | 231 | 213 | 0 | 0 | 0 |
19/08/2024 |
213
|
8,200 | 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
|
1,700 | 200 | 200 | 199 | 0 | 0 | 0 |
13/08/2024 |
198
|
7,400 | 201 | 201 | 198 | 0 | 0 | 0 |
12/08/2024 |
200
|
3,300 | 200.30 | 202 | 200 | 0 | 0 | 0 |
09/08/2024 |
200
|
3,500 | 201 | 204.80 | 200 | 0 | 0 | 0 |
08/08/2024 |
202
|
7,200 | 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
|
3,000 | 199 | 201 | 199 | 0 | 0 | 0 |
05/08/2024 |
199.50
|
9,500 | 200.80 | 205.10 | 195 | 0 | 0 | 0 |
02/08/2024 |
205.50
|
3,400 | 203 | 205.50 | 203 | 0 | 0 | 0 |
01/08/2024 |
202
|
4,100 | 206.40 | 206.40 | 202 | 0 | 0 | 0 |
31/07/2024 |
211.30
|
2,400 | 203 | 211.50 | 203 | 0 | 0 | 0 |
30/07/2024 |
208
|
3,800 | 204.50 | 209 | 202 | 0 | 0 | 0 |
29/07/2024 |
208
|
1,900 | 208 | 208.30 | 207.90 | 0 | 0 | 0 |
26/07/2024 |
207
|
1,100 | 208 | 208 | 207 | 0 | 0 | 0 |
25/07/2024 |
209
|
1,400 | 207.10 | 209 | 206 | 0 | 0 | 0 |
24/07/2024 |
210.30
|
5,800 | 208.60 | 210.30 | 200 | 0 | 0 | 0 |
23/07/2024 |
210
|
7,300 | 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
|
8,600 | 215 | 215 | 208.60 | 0 | 0 | 0 |
16/07/2024 |
214.50
|
2,600 | 214.60 | 216 | 214 | 0 | 0 | 0 |
15/07/2024 |
213
|
3,500 | 219 | 219 | 211 | 0 | 0 | 0 |
12/07/2024 |
217
|
3,500 | 205 | 218.90 | 205 | 0 | 0 | 0 |
11/07/2024 |
217.80
|
4,600 | 218 | 220 | 215.20 | 0 | 0 | 0 |
10/07/2024 |
218
|
15,700 | 214 | 220 | 214 | 0 | 0 | 0 |
09/07/2024 |
215
|
7,800 | 215 | 215 | 213.20 | 0 | 0 | 0 |
08/07/2024 |
213.60
|
4,900 | 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 |
02/07/2024 |
212
|
5,500 | 207.70 | 216.90 | 207.50 | 0 | 0 | 0 |
01/07/2024 |
207.40
|
1,700 | 202.40 | 208 | 202.40 | 0 | 0 | 0 |
28/06/2024 |
208
|
11,900 | 207 | 209.80 | 200 | 0 | 0 | 0 |
27/06/2024 |
208.20
|
2,200 | 211 | 211 | 208.20 | 0 | 0 | 0 |
26/06/2024 |
208
|
3,600 | 205 | 208 | 204 | 0 | 0 | 0 |
25/06/2024 |
203.50
|
3,000 | 201 | 208 | 201 | 0 | 100 | -0.0 |
24/06/2024 |
202.10
|
9,900 | 209 | 209 | 200 | 0 | 0 | 0 |
21/06/2024 |
208.80
|
4,100 | 208.40 | 210 | 208.40 | 0 | 0 | 0 |
20/06/2024 |
213.80
|
4,600 | 211 | 213.80 | 208 | 0 | 0 | 0 |
19/06/2024 |
211.50
|
2,700 | 210.50 | 212 | 209 | 0 | 0 | 0 |
18/06/2024 |
212.90
|
6,100 | 213.10 | 213.10 | 210 | 0 | 0 | 0 |
17/06/2024 |
215.50
|
6,600 | 211 | 215.50 | 211 | 0 | 0 | 0 |
14/06/2024 |
213
|
19,500 | 218.10 | 222 | 208.80 | 0 | 0 | 0 |
13/06/2024 |
220.60
|
13,900 | 221 | 222 | 218 | 0 | 0 | 0 |
12/06/2024 |
221
|
17,500 | 224.10 | 224.10 | 219.50 | 0 | 0 | 0 |
11/06/2024 |
224.40
|
8,000 | 228.20 | 229 | 224.40 | 0 | 0 | 0 |
10/06/2024 |
229.90
|
13,400 | 223.90 | 233 | 223.90 | 0 | 0 | 0 |
07/06/2024 |
221.90
|
3,300 | 221 | 224.50 | 215.20 | 0 | 0 | 0 |
06/06/2024 |
218.10
|
6,400 | 223.90 | 225 | 218 | 0 | 0 | 0 |
05/06/2024 |
220.10
|
6,300 | 225 | 226 | 220 | 0 | 0 | 0 |
04/06/2024 |
224
|
8,700 | 230 | 237 | 221 | 0 | 0 | 0 |
03/06/2024 |
229.90
|
17,000 | 225 | 239 | 223 | 0 | 0 | 0 |
31/05/2024 |
223.50
|
13,700 | 214 | 229 | 214 | 0 | 0 | 0 |
30/05/2024 |
213.90
|
10,300 | 213 | 218 | 206.50 | 0 | 0 | 0 |
29/05/2024 |
214.60
|
7,300 | 212.30 | 216 | 212.30 | 0 | 0 | 0 |
28/05/2024 |
215
|
11,000 | 215 | 215 | 210 | 0 | 0 | 0 |
27/05/2024 |
216
|
11,400 | 210.10 | 216 | 203.30 | 0 | 0 | 0 |
24/05/2024 |
212
|
21,400 | 221.40 | 224.40 | 210 | 0 | 0 | 0 |
23/05/2024 |
223.90
|
5,500 | 223 | 224.30 | 220 | 0 | 0 | 0 |
22/05/2024 |
223.60
|
11,600 | 225.60 | 226 | 223 | 0 | 0 | 0 |
21/05/2024 |
225
|
1,400 | 222.20 | 225.50 | 222.20 | 0 | 0 | 0 |
20/05/2024 |
225.90
|
8,400 | 225.90 | 230.50 | 225.80 | 0 | 0 | 0 |
17/05/2024 |
226
|
6,200 | 228 | 228 | 224 | 0 | 0 | 0 |
16/05/2024 |
223.20
|
4,800 | 231.90 | 231.90 | 222.70 | 0 | 0 | 0 |
15/05/2024 |
223.70
|
9,100 | 223 | 223.70 | 219 | 0 | 0 | 0 |
14/05/2024 |
219.90
|
13,100 | 229.50 | 229.70 | 219.90 | 0 | 0 | 0 |
13/05/2024 |
229
|
9,300 | 231.50 | 233 | 226.60 | 0 | 0 | 0 |
10/05/2024 |
233
|
6,800 | 239.40 | 239.40 | 228 | 0 | 0 | 0 |
09/05/2024 |
238.80
|
11,100 | 237.20 | 242 | 232 | 0 | 0 | 0 |
08/05/2024 |
240
|
32,800 | 239.90 | 240 | 234.10 | 0 | 0 | 0 |
07/05/2024 |
239.80
|
16,400 | 240.50 | 242 | 234 | 0 | 0 | 0 |
06/05/2024 |
242.50
|
14,100 | 237.50 | 250 | 237.50 | 0 | 0 | 0 |
03/05/2024 |
235.60
|
21,500 | 246.40 | 246.40 | 232.20 | 0 | 0 | 0 |
02/05/2024 |
233.80
|
49,800 | 220 | 242 | 220 | 0 | 0 | 0 |