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) |
7.20 | 3.29% | 59,900 | -4,650 | -1.2 |
218
282.10
226
|
2 tháng
(2024-07-22) |
6.90 | 3.15% | 67,900 | -5,650 | -1.4 |
215
282.10
226
|
3 tháng
(2024-06-21) |
6 | 2.73% | 77,600 | -6,137 | -1.5 |
215
282.10
226
|
6 tháng
(2024-03-25) |
22.70 | 11.17% | 120,000 | -9,934 | -2.4 |
203.30
282.10
226
|
12 tháng
(2023-09-25) |
32.90 | 17.04% | 156,100 | -11,134 | -2.6 |
180.60
282.10
226
|
24 tháng
(2022-09-30) |
-7.10 | -3.05% | 235,800 | -29,068 | -5.4 |
180.60
282.10
226
|
36 tháng
(2021-10-05) |
-2.60 | -1.14% | 281,300 | -25,671 | -4.2 |
180.60
282.10
226
|
60 tháng
(2019-10-16) |
74.78 | 49.45% | 509,000 | -7,211 | 0.5 |
146.29
282.10
226
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2020 |
174.23
|
160 | 173.41 | 179.98 | 173.49 | 0 | 100 | -0.0 |
07/09/2020 |
173.41
|
1,350 | 179.90 | 179.90 | 172.67 | 250 | 0 | 0.1 |
04/09/2020 |
179.90
|
40 | 179.16 | 179.90 | 172.59 | 20 | 0 | 0.0 |
03/09/2020 |
179.16
|
30 | 178.91 | 179.16 | 172.83 | 10 | 10 | 0.0 |
01/09/2020 |
178.91
|
80 | 178.91 | 178.91 | 178.91 | 80 | 0 | 0.0 |
31/08/2020 |
178.91
|
30 | 178.83 | 178.91 | 178.91 | 0 | 0 | 0 |
28/08/2020 |
178.83
|
0 | 178.83 | 178.83 | 178.83 | 0 | 0 | 0 |
27/08/2020 |
178.83
|
0 | 178.83 | 178.83 | 178.83 | 0 | 0 | 0 |
26/08/2020 |
178.83
|
40 | 172.59 | 178.83 | 173.00 | 30 | 0 | 0.0 |
25/08/2020 |
172.59
|
0 | 172.59 | 172.59 | 172.59 | 0 | 0 | 0 |
24/08/2020 |
172.59
|
0 | 172.59 | 172.59 | 172.59 | 0 | 0 | 0 |
21/08/2020 |
172.59
|
10 | 178.75 | 178.75 | 172.59 | 0 | 0 | 0 |
20/08/2020 |
178.75
|
0 | 178.75 | 178.75 | 178.75 | 0 | 0 | 0 |
19/08/2020 |
178.75
|
0 | 178.75 | 178.75 | 178.75 | 0 | 0 | 0 |
18/08/2020 |
178.75
|
250 | 178.58 | 178.75 | 178.75 | 250 | 0 | 0.1 |
17/08/2020 |
178.58
|
50 | 178.75 | 178.75 | 178.58 | 50 | 0 | 0.0 |
14/08/2020 |
178.75
|
580 | 175.95 | 178.75 | 178.75 | 140 | 0 | 0.0 |
13/08/2020 |
175.95
|
200 | 172.67 | 175.95 | 175.95 | 200 | 0 | 0.0 |
12/08/2020 |
172.67
|
0 | 172.67 | 172.67 | 172.67 | 0 | 0 | 0 |
11/08/2020 |
172.67
|
10 | 176.69 | 176.69 | 172.67 | 0 | 0 | 0 |
10/08/2020 |
176.69
|
130 | 176.69 | 176.69 | 176.61 | 110 | 120 | -0.0 |
07/08/2020 |
176.69
|
40 | 176.69 | 176.69 | 176.69 | 0 | 0 | 0 |
06/08/2020 |
176.69
|
170 | 176.69 | 176.69 | 176.69 | 170 | 0 | 0.0 |
05/08/2020 |
176.69
|
20 | 172.59 | 176.69 | 176.69 | 0 | 0 | 0 |
04/08/2020 |
172.59
|
0 | 172.59 | 172.59 | 172.59 | 0 | 0 | 0 |
03/08/2020 |
172.59
|
930 | 172.59 | 172.59 | 168.48 | 160 | 930 | -0.2 |
31/07/2020 |
172.59
|
60 | 172.59 | 172.59 | 171.76 | 0 | 20 | -0.0 |
30/07/2020 |
172.59
|
90 | 172.59 | 174.23 | 171.76 | 80 | 0 | 0.0 |
29/07/2020 |
172.59
|
150 | 174.23 | 174.23 | 171.76 | 50 | 50 | -0 |
28/07/2020 |
174.23
|
150 | 170.94 | 174.23 | 172.59 | 0 | 100 | -0.0 |
27/07/2020 |
170.94
|
1,480 | 170.94 | 170.94 | 170.12 | 1,000 | 0 | 0.2 |
24/07/2020 |
170.94
|
400 | 172.59 | 172.59 | 170.94 | 320 | 0 | 0.1 |
23/07/2020 |
172.59
|
50 | 172.59 | 172.59 | 172.59 | 20 | 50 | -0.0 |
22/07/2020 |
172.59
|
380 | 171.76 | 172.59 | 171.76 | 100 | 380 | -0.1 |
21/07/2020 |
171.76
|
1,150 | 171.76 | 171.76 | 171.76 | 330 | 160 | 0.0 |
20/07/2020 |
171.76
|
3,000 | 172.67 | 173.24 | 171.76 | 0 | 50 | -0.0 |
17/07/2020 |
172.67
|
140 | 179.16 | 179.16 | 172.67 | 0 | 140 | -0.0 |
16/07/2020 |
179.16
|
340 | 177.19 | 179.16 | 178.34 | 0 | 0 | 0 |
15/07/2020 |
177.19
|
140 | 183.68 | 183.68 | 177.19 | 100 | 0 | 0.0 |
14/07/2020 |
183.68
|
50 | 184.83 | 184.83 | 183.68 | 10 | 0 | 0.0 |
13/07/2020 |
184.83
|
60 | 180.80 | 184.83 | 184.83 | 60 | 0 | 0.0 |
10/07/2020 |
180.80
|
860 | 180.72 | 180.80 | 172.59 | 230 | 210 | 0.0 |
09/07/2020 |
180.72
|
150 | 180.72 | 180.72 | 173.00 | 0 | 110 | -0.0 |
08/07/2020 |
180.72
|
100 | 180.80 | 180.80 | 180.72 | 90 | 100 | -0.0 |
07/07/2020 |
180.80
|
2,690 | 179.00 | 180.80 | 178.26 | 2,690 | 100 | 0.6 |
06/07/2020 |
179.00
|
10 | 175.87 | 179.00 | 179.00 | 0 | 0 | 0 |
03/07/2020 |
175.87
|
0 | 175.87 | 175.87 | 175.87 | 0 | 0 | 0 |
02/07/2020 |
175.87
|
20,140 | 172.59 | 175.87 | 174.23 | 0 | 0 | 0 |
01/07/2020 |
172.59
|
560 | 174.23 | 174.23 | 172.50 | 0 | 0 | 0 |
30/06/2020 |
174.23
|
6,490 | 175.87 | 176.69 | 168.56 | 1,070 | 0 | 0.2 |
29/06/2020 |
175.87
|
660 | 177.52 | 177.52 | 172.59 | 1,070 | 0 | 0.2 |
26/06/2020 |
177.52
|
2,850 | 179.16 | 179.16 | 177.52 | 1,070 | 0 | 0.2 |
25/06/2020 |
179.16
|
2,530 | 183.27 | 183.27 | 177.52 | 470 | 310 | 0.0 |
24/06/2020 |
183.27
|
330 | 184.91 | 184.91 | 183.27 | 140 | 0 | 0.0 |
23/06/2020 |
184.91
|
590 | 183.27 | 185.73 | 183.35 | 0 | 0 | 0 |
22/06/2020 |
183.27
|
190 | 184.01 | 184.01 | 182.45 | 0 | 0 | 0 |
19/06/2020 |
184.01
|
1,360 | 184.09 | 184.75 | 179.24 | 10 | 0 | 0.0 |
18/06/2020 |
184.09
|
760 | 180.80 | 184.91 | 183.27 | 250 | 100 | 0.0 |
17/06/2020 |
180.80
|
1,630 | 173.49 | 184.09 | 179.08 | 0 | 0 | 0 |
16/06/2020 |
173.49
|
620 | 172.67 | 180.80 | 173.49 | 0 | 0 | 0 |
15/06/2020 |
172.67
|
2,070 | 177.43 | 184.91 | 172.67 | 500 | 0 | 0.1 |
12/06/2020 |
177.43
|
260 | 183.19 | 183.19 | 175.87 | 0 | 200 | -0.0 |
11/06/2020 |
183.19
|
150 | 180.64 | 183.84 | 173.00 | 110 | 0 | 0.0 |
10/06/2020 |
180.64
|
340 | 180.80 | 180.80 | 180.64 | 0 | 0 | 0 |
09/06/2020 |
180.80
|
70 | 179.16 | 180.80 | 180.72 | 20 | 0 | 0.0 |
08/06/2020 |
179.16
|
40 | 173.49 | 179.16 | 176.69 | 0 | 20 | -0.0 |
05/06/2020 |
173.49
|
90 | 184.01 | 184.01 | 173.00 | 0 | 80 | -0.0 |
04/06/2020 |
184.01
|
560 | 176.69 | 185.73 | 174.23 | 500 | 230 | 0.1 |
03/06/2020 |
176.69
|
20 | 179.98 | 179.98 | 176.69 | 0 | 0 | 0 |
02/06/2020 |
179.98
|
130 | 180.80 | 181.63 | 179.98 | 0 | 0 | 0 |
01/06/2020 |
180.80
|
90 | 178.34 | 180.80 | 178.34 | 0 | 60 | -0.0 |
29/05/2020 |
178.34
|
200 | 180.80 | 180.80 | 178.34 | 0 | 0 | 0 |
28/05/2020 |
180.80
|
120 | 185.73 | 185.73 | 180.80 | 10 | 0 | 0.0 |
27/05/2020 |
185.73
|
10 | 178.34 | 185.73 | 185.73 | 10 | 0 | 0.0 |
26/05/2020 |
178.34
|
470 | 180.56 | 180.56 | 176.04 | 0 | 0 | 0 |
25/05/2020 |
180.56
|
190 | 182.28 | 182.28 | 172.59 | 0 | 0 | 0 |
22/05/2020 |
182.28
|
690 | 172.59 | 184.09 | 169.30 | 660 | 10 | 0.1 |
21/05/2020 |
172.59
|
0 | 172.59 | 172.59 | 172.59 | 0 | 0 | 0 |
20/05/2020 |
172.59
|
610 | 172.59 | 172.59 | 172.59 | 520 | 510 | 0.0 |
19/05/2020 |
172.59
|
20 | 173.41 | 173.41 | 172.59 | 10 | 0 | 0.0 |
18/05/2020 |
173.41
|
110 | 173.41 | 173.41 | 173.41 | 0 | 0 | 0 |
15/05/2020 |
173.41
|
110 | 173.41 | 173.49 | 173.41 | 100 | 0 | 0.0 |
14/05/2020 |
173.41
|
40 | 172.59 | 174.23 | 173.41 | 0 | 0 | 0 |
13/05/2020 |
172.59
|
30 | 172.59 | 172.59 | 172.59 | 0 | 0 | 0 |
12/05/2020 |
172.59
|
50 | 172.59 | 178.34 | 172.59 | 0 | 30 | -0.0 |
11/05/2020 |
172.59
|
1,260 | 176.28 | 182.45 | 169.30 | 10 | 0 | 0.0 |
08/05/2020 |
176.28
|
230 | 171.60 | 176.69 | 176.28 | 230 | 0 | 0.0 |
07/05/2020 |
171.60
|
50 | 174.06 | 174.06 | 171.35 | 0 | 0 | 0 |
06/05/2020 |
174.06
|
80 | 168.48 | 174.06 | 168.48 | 0 | 0 | 0 |
05/05/2020 |
168.48
|
50 | 174.15 | 174.15 | 168.48 | 0 | 20 | -0.0 |
04/05/2020 |
174.15
|
0 | 174.15 | 174.15 | 174.15 | 0 | 0 | 0 |
29/04/2020 |
174.15
|
10 | 168.48 | 174.15 | 174.15 | 0 | 0 | 0 |
28/04/2020 |
168.48
|
90 | 175.79 | 175.79 | 168.48 | 0 | 0 | 0 |
27/04/2020 |
175.79
|
230 | 167.33 | 176.37 | 175.71 | 170 | 0 | 0.0 |
24/04/2020 |
167.33
|
20 | 176.12 | 176.12 | 167.33 | 10 | 0 | 0.0 |
23/04/2020 |
176.12
|
50 | 177.02 | 177.02 | 166.75 | 30 | 0 | 0.0 |
22/04/2020 |
177.02
|
230 | 166.83 | 177.11 | 166.01 | 10 | 180 | -0.0 |
21/04/2020 |
166.83
|
50 | 166.83 | 166.83 | 166.83 | 0 | 0 | 0 |
20/04/2020 |
166.83
|
260 | 178.09 | 178.09 | 166.34 | 0 | 200 | -0.0 |
17/04/2020 |
178.09
|
0 | 178.09 | 178.09 | 178.09 | 0 | 0 | 0 |