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) |
09/11/2020 |
825.40
|
5,317,185 | 822.08 | 831.57 | 814.19 | 0 | 0 | 0 |
06/11/2020 |
822.08
|
4,954,368 | 822.58 | 833.10 | 809.71 | 0 | 0 | 0 |
05/11/2020 |
822.58
|
6,336,619 | 834.03 | 844.99 | 815.42 | 0 | 0 | 0 |
04/11/2020 |
834.03
|
8,486,325 | 803.67 | 836.88 | 798.41 | 0 | 0 | 0 |
03/11/2020 |
803.67
|
3,824,849 | 799.53 | 811.12 | 792.34 | 0 | 0 | 0 |
02/11/2020 |
799.53
|
3,116,795 | 797.42 | 808.28 | 784.70 | 0 | 0 | 0 |
30/10/2020 |
797.42
|
4,513,367 | 798.75 | 809.51 | 773.13 | 0 | 0 | 0 |
29/10/2020 |
798.75
|
5,949,865 | 789.81 | 800.59 | 770.95 | 0 | 0 | 0 |
28/10/2020 |
789.81
|
6,696,142 | 821.43 | 823.15 | 785.26 | 0 | 0 | 0 |
27/10/2020 |
821.43
|
4,457,240 | 835.83 | 836.54 | 814.83 | 0 | 0 | 0 |
26/10/2020 |
835.83
|
4,080,459 | 851.59 | 856.68 | 830.93 | 0 | 0 | 0 |
23/10/2020 |
851.59
|
4,776,297 | 855.18 | 860.30 | 843.20 | 0 | 0 | 0 |
22/10/2020 |
855.18
|
3,606,669 | 846 | 859.66 | 832.94 | 0 | 0 | 0 |
21/10/2020 |
846
|
4,812,614 | 830.45 | 850.24 | 825.34 | 0 | 0 | 0 |
20/10/2020 |
830.45
|
5,544,300 | 836.19 | 840.48 | 812.35 | 0 | 0 | 0 |
19/10/2020 |
836.19
|
6,246,164 | 854.04 | 861.09 | 824.97 | 0 | 0 | 0 |
16/10/2020 |
854.04
|
4,236,636 | 871.40 | 874.14 | 850.16 | 0 | 0 | 0 |
15/10/2020 |
871.40
|
3,260,354 | 872.19 | 884.91 | 864.30 | 0 | 0 | 0 |
14/10/2020 |
872.19
|
3,550,217 | 883.32 | 891.66 | 867.26 | 0 | 0 | 0 |
13/10/2020 |
883.32
|
2,467,847 | 878.96 | 888.53 | 865.37 | 0 | 0 | 0 |
12/10/2020 |
878.96
|
2,488,730 | 887.41 | 903.24 | 874.39 | 0 | 0 | 0 |
09/10/2020 |
887.41
|
4,257,650 | 884.13 | 910.09 | 867.15 | 0 | 0 | 0 |
08/10/2020 |
884.13
|
3,246,915 | 902.68 | 905.51 | 878.96 | 0 | 0 | 0 |
07/10/2020 |
902.68
|
2,407,027 | 907.56 | 912.08 | 895.30 | 0 | 0 | 0 |
06/10/2020 |
907.56
|
1,875,348 | 908.96 | 918.99 | 901.48 | 0 | 0 | 0 |
05/10/2020 |
908.96
|
1,704,392 | 906.71 | 916.13 | 900.25 | 0 | 0 | 0 |
02/10/2020 |
906.71
|
2,847,687 | 916.53 | 919.56 | 884.78 | 0 | 0 | 0 |
01/10/2020 |
916.53
|
2,920,059 | 903.98 | 917.37 | 901.06 | 0 | 0 | 0 |
30/09/2020 |
903.98
|
2,250,700 | 902.56 | 906.19 | 895.79 | 0 | 0 | 0 |
29/09/2020 |
902.56
|
3,413,875 | 905 | 914.93 | 900.02 | 0 | 0 | 0 |
28/09/2020 |
905
|
3,479,407 | 913.70 | 919.03 | 898.45 | 0 | 0 | 0 |
25/09/2020 |
913.70
|
3,966,771 | 920.14 | 925.83 | 901.33 | 0 | 0 | 0 |
24/09/2020 |
920.14
|
3,882,381 | 930.19 | 934.76 | 910.59 | 0 | 0 | 0 |
23/09/2020 |
930.19
|
3,463,429 | 932.68 | 939.84 | 923.80 | 0 | 0 | 0 |
22/09/2020 |
932.68
|
4,623,100 | 925.71 | 940.17 | 916.72 | 0 | 0 | 0 |
21/09/2020 |
925.71
|
3,258,717 | 916.39 | 928.01 | 910.87 | 0 | 0 | 0 |
18/09/2020 |
916.39
|
4,595,658 | 920.54 | 928.96 | 911.76 | 0 | 0 | 0 |
17/09/2020 |
920.54
|
5,168,750 | 933.37 | 936.68 | 916.71 | 0 | 0 | 0 |
16/09/2020 |
933.37
|
4,896,025 | 943.13 | 945.68 | 924.66 | 0 | 0 | 0 |
15/09/2020 |
943.13
|
3,929,609 | 942.65 | 948.03 | 936.98 | 0 | 0 | 0 |
14/09/2020 |
942.65
|
5,252,221 | 938.85 | 956 | 936.18 | 0 | 0 | 0 |
11/09/2020 |
938.85
|
5,179,212 | 950.39 | 953.95 | 928.74 | 0 | 0 | 0 |
10/09/2020 |
950.39
|
4,194,982 | 955.46 | 965.26 | 944.21 | 0 | 0 | 0 |
09/09/2020 |
955.46
|
4,146,837 | 952.51 | 957.45 | 936.43 | 0 | 0 | 0 |
08/09/2020 |
952.51
|
4,110,509 | 950.78 | 956.61 | 942.55 | 0 | 0 | 0 |
07/09/2020 |
950.78
|
6,750,067 | 943.23 | 964.06 | 927.14 | 0 | 0 | 0 |
04/09/2020 |
943.23
|
5,000,765 | 940.32 | 946.63 | 921.27 | 0 | 0 | 0 |
03/09/2020 |
940.32
|
5,781,557 | 896.91 | 947.50 | 896.32 | 0 | 0 | 0 |
01/09/2020 |
896.91
|
5,592,988 | 861.46 | 900.07 | 857.86 | 0 | 0 | 0 |
31/08/2020 |
861.46
|
4,541,749 | 859.14 | 869.67 | 852.51 | 0 | 0 | 0 |
28/08/2020 |
859.14
|
3,773,618 | 859.10 | 868.26 | 853.51 | 0 | 0 | 0 |
27/08/2020 |
859.10
|
3,728,717 | 859.24 | 866.89 | 847.79 | 0 | 0 | 0 |
26/08/2020 |
859.24
|
5,286,427 | 859 | 869.64 | 843.96 | 0 | 0 | 0 |
25/08/2020 |
859
|
5,964,283 | 843.23 | 867.17 | 836.50 | 0 | 0 | 0 |
24/08/2020 |
843.23
|
2,549,190 | 836.70 | 852.26 | 834.72 | 0 | 0 | 0 |
21/08/2020 |
836.70
|
3,045,836 | 831.40 | 842.23 | 819.63 | 0 | 0 | 0 |
20/08/2020 |
831.40
|
2,219,558 | 837.56 | 846 | 820.57 | 0 | 0 | 0 |
19/08/2020 |
837.56
|
2,201,903 | 838.22 | 854.55 | 820.99 | 0 | 0 | 0 |
18/08/2020 |
838.22
|
4,218,613 | 831.62 | 852.04 | 818.26 | 0 | 0 | 0 |
17/08/2020 |
831.62
|
1,991,299 | 823.35 | 838.21 | 806.60 | 0 | 0 | 0 |
14/08/2020 |
823.35
|
2,482,389 | 824.50 | 839.41 | 811.85 | 0 | 0 | 0 |
13/08/2020 |
824.50
|
1,385,672 | 821.92 | 833.22 | 813.05 | 0 | 0 | 0 |
12/08/2020 |
821.92
|
1,803,682 | 830.05 | 838.76 | 810.25 | 0 | 0 | 0 |
11/08/2020 |
830.05
|
2,856,560 | 835.91 | 845.03 | 821.33 | 0 | 0 | 0 |
10/08/2020 |
835.91
|
3,005,741 | 827.73 | 847.15 | 827.14 | 0 | 0 | 0 |
07/08/2020 |
827.73
|
3,245,978 | 805.78 | 839.65 | 796.39 | 0 | 0 | 0 |
06/08/2020 |
805.78
|
1,489,755 | 811.06 | 815.15 | 795.10 | 0 | 0 | 0 |
05/08/2020 |
811.06
|
1,411,749 | 803.63 | 813.85 | 788.45 | 0 | 0 | 0 |
04/08/2020 |
803.63
|
1,979,296 | 793.81 | 814.45 | 780.28 | 0 | 0 | 0 |
03/08/2020 |
793.81
|
1,490,040 | 761.85 | 794.96 | 748.53 | 0 | 0 | 0 |
31/07/2020 |
761.85
|
404,395 | 769.45 | 775.46 | 747.57 | 0 | 0 | 0 |
30/07/2020 |
769.45
|
611,748 | 764.07 | 779.09 | 744.85 | 0 | 0 | 0 |
29/07/2020 |
764.07
|
1,007,245 | 772.90 | 775.64 | 726.34 | 0 | 0 | 0 |
28/07/2020 |
772.90
|
1,333,700 | 752.68 | 780.15 | 738.39 | 0 | 0 | 0 |
27/07/2020 |
752.68
|
2,229,824 | 784.18 | 784.18 | 734.20 | 0 | 0 | 0 |
24/07/2020 |
784.18
|
2,365,958 | 802.28 | 809.66 | 757.77 | 0 | 0 | 0 |
23/07/2020 |
802.28
|
1,280,719 | 806.22 | 811.07 | 788.12 | 0 | 0 | 0 |
22/07/2020 |
806.22
|
1,451,935 | 813.77 | 817.94 | 793.95 | 0 | 0 | 0 |
21/07/2020 |
813.77
|
2,051,416 | 818.49 | 825.01 | 802.05 | 0 | 0 | 0 |
20/07/2020 |
818.49
|
3,032,229 | 823.83 | 829.05 | 807.42 | 0 | 0 | 0 |
17/07/2020 |
823.83
|
4,074,327 | 822.11 | 837.19 | 813.62 | 0 | 0 | 0 |
16/07/2020 |
822.11
|
2,303,759 | 820.34 | 825.71 | 810.45 | 0 | 0 | 0 |
15/07/2020 |
820.34
|
2,599,938 | 829.85 | 836.53 | 813.95 | 0 | 0 | 0 |
14/07/2020 |
829.85
|
3,461,890 | 804.04 | 833.59 | 789.82 | 0 | 0 | 0 |
13/07/2020 |
804.04
|
2,473,808 | 787.96 | 815.65 | 786.35 | 0 | 0 | 0 |
10/07/2020 |
787.96
|
2,427,367 | 772.46 | 796.52 | 766.47 | 0 | 0 | 0 |
09/07/2020 |
772.46
|
1,915,559 | 738.17 | 774.04 | 734.57 | 0 | 0 | 0 |
08/07/2020 |
738.17
|
1,533,437 | 726.88 | 749.57 | 723.90 | 0 | 0 | 0 |
07/07/2020 |
726.88
|
853,953 | 724.33 | 740.90 | 720.03 | 0 | 0 | 0 |
06/07/2020 |
724.33
|
560,162 | 717.53 | 726.14 | 712.39 | 0 | 0 | 0 |
03/07/2020 |
717.53
|
882,563 | 714.42 | 721.73 | 709.42 | 0 | 0 | 0 |
02/07/2020 |
714.42
|
935,288 | 709.92 | 717.74 | 705.76 | 0 | 0 | 0 |
01/07/2020 |
709.92
|
823,128 | 704.05 | 711.86 | 695.62 | 0 | 0 | 0 |
30/06/2020 |
704.05
|
544,743 | 690.29 | 715.22 | 686.02 | 0 | 0 | 0 |
29/06/2020 |
690.29
|
1,272,566 | 717.74 | 718.19 | 685.45 | 0 | 0 | 0 |
26/06/2020 |
717.74
|
981,713 | 711.05 | 722.51 | 706.63 | 0 | 0 | 0 |
25/06/2020 |
711.05
|
286,037 | 719.73 | 720.75 | 699.45 | 0 | 0 | 0 |
24/06/2020 |
719.73
|
672,110 | 730.61 | 734.11 | 716.27 | 0 | 0 | 0 |
23/06/2020 |
730.61
|
836,208 | 731.09 | 736.99 | 726.29 | 0 | 0 | 0 |
22/06/2020 |
731.09
|
700,255 | 721.15 | 732.75 | 719.08 | 0 | 0 | 0 |