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) |
21/01/2020 |
913.52
|
458,302 | 913.78 | 924.88 | 902.79 | 0 | 0 | 0 |
20/01/2020 |
913.78
|
565,307 | 900.24 | 918.39 | 897.30 | 0 | 0 | 0 |
17/01/2020 |
900.24
|
540,213 | 895.39 | 906.30 | 889.04 | 0 | 0 | 0 |
16/01/2020 |
895.39
|
545,843 | 897.17 | 909.37 | 889.98 | 0 | 0 | 0 |
15/01/2020 |
897.17
|
882,025 | 892.12 | 905.13 | 881.94 | 0 | 0 | 0 |
14/01/2020 |
892.12
|
413,755 | 892.23 | 898.83 | 882.54 | 0 | 0 | 0 |
13/01/2020 |
892.23
|
614,357 | 891.04 | 899.61 | 884.19 | 0 | 0 | 0 |
10/01/2020 |
891.04
|
1,148,657 | 875.36 | 895.72 | 869.95 | 0 | 0 | 0 |
09/01/2020 |
875.36
|
474,714 | 865.31 | 884.43 | 863.38 | 0 | 0 | 0 |
08/01/2020 |
865.31
|
748,023 | 879.38 | 883.76 | 854.84 | 0 | 0 | 0 |
07/01/2020 |
879.38
|
524,914 | 870.77 | 882.08 | 861.88 | 0 | 0 | 0 |
06/01/2020 |
870.77
|
580,103 | 877.51 | 887.31 | 867.61 | 0 | 0 | 0 |
03/01/2020 |
877.51
|
534,445 | 881.61 | 889.59 | 870.43 | 0 | 0 | 0 |
02/01/2020 |
881.61
|
492,124 | 874.89 | 889.88 | 868.94 | 0 | 0 | 0 |
31/12/2019 |
874.89
|
360,655 | 875.08 | 885.90 | 865.21 | 0 | 0 | 0 |
30/12/2019 |
875.08
|
608,345 | 878.98 | 892.03 | 871.82 | 0 | 0 | 0 |
27/12/2019 |
878.98
|
463,644 | 870.85 | 880.07 | 864.17 | 0 | 0 | 0 |
26/12/2019 |
870.85
|
836,599 | 869.87 | 883.02 | 859.71 | 0 | 0 | 0 |
25/12/2019 |
869.87
|
711,756 | 861.44 | 876.65 | 853.87 | 0 | 0 | 0 |
24/12/2019 |
861.44
|
449,699 | 856.27 | 869.55 | 849.41 | 0 | 0 | 0 |
23/12/2019 |
856.27
|
747,407 | 845.94 | 863.88 | 838.46 | 0 | 0 | 0 |
20/12/2019 |
845.94
|
290,696 | 835.77 | 847.05 | 832.87 | 0 | 0 | 0 |
19/12/2019 |
835.77
|
270,623 | 830.89 | 841.28 | 828.16 | 0 | 0 | 0 |
18/12/2019 |
830.89
|
381,862 | 840.50 | 846.17 | 823.62 | 0 | 0 | 0 |
17/12/2019 |
840.50
|
437,370 | 852.75 | 857.39 | 837.03 | 0 | 0 | 0 |
16/12/2019 |
852.75
|
371,007 | 850.77 | 856.36 | 841.13 | 0 | 0 | 0 |
13/12/2019 |
850.77
|
296,422 | 857.15 | 861.17 | 843.11 | 0 | 0 | 0 |
12/12/2019 |
857.15
|
210,532 | 859.72 | 863.82 | 851.11 | 0 | 0 | 0 |
11/12/2019 |
859.72
|
336,956 | 851.66 | 865.73 | 846.77 | 0 | 0 | 0 |
10/12/2019 |
851.66
|
296,167 | 851.75 | 862.15 | 842.50 | 0 | 0 | 0 |
09/12/2019 |
851.75
|
220,023 | 849.26 | 859.21 | 840.03 | 0 | 0 | 0 |
06/12/2019 |
849.26
|
164,130 | 843.20 | 852.96 | 838.53 | 0 | 0 | 0 |
05/12/2019 |
843.20
|
180,406 | 846.62 | 850.44 | 841.12 | 0 | 0 | 0 |
04/12/2019 |
846.62
|
244,253 | 836.51 | 847.95 | 832.11 | 0 | 0 | 0 |
03/12/2019 |
836.51
|
341,925 | 832.56 | 841.83 | 817.77 | 0 | 0 | 0 |
02/12/2019 |
832.56
|
313,568 | 839.88 | 846.95 | 828.23 | 0 | 0 | 0 |
29/11/2019 |
839.88
|
217,364 | 839.68 | 845.58 | 827.99 | 0 | 0 | 0 |
28/11/2019 |
839.68
|
331,646 | 847.71 | 852.57 | 833.31 | 0 | 0 | 0 |
27/11/2019 |
847.71
|
174,709 | 851.40 | 857.42 | 841.41 | 0 | 0 | 0 |
26/11/2019 |
851.40
|
201,726 | 847.54 | 855.56 | 845.59 | 0 | 0 | 0 |
25/11/2019 |
847.54
|
241,701 | 841.78 | 852.63 | 833.51 | 0 | 0 | 0 |
22/11/2019 |
841.78
|
430,971 | 847.76 | 857.47 | 829.98 | 0 | 0 | 0 |
21/11/2019 |
847.76
|
481,694 | 852.95 | 859.43 | 843.30 | 0 | 0 | 0 |
20/11/2019 |
852.95
|
260,826 | 860.08 | 863.97 | 848.57 | 0 | 0 | 0 |
19/11/2019 |
860.08
|
462,894 | 861.67 | 866.28 | 846.95 | 0 | 0 | 0 |
18/11/2019 |
861.67
|
301,953 | 869.65 | 874.48 | 857.11 | 0 | 0 | 0 |
15/11/2019 |
869.65
|
335,534 | 867.52 | 875.66 | 859.65 | 0 | 0 | 0 |
14/11/2019 |
867.52
|
668,690 | 875.18 | 883.92 | 861.12 | 0 | 0 | 0 |
13/11/2019 |
875.18
|
380,244 | 872.19 | 878.26 | 866.28 | 0 | 0 | 0 |
12/11/2019 |
872.19
|
383,187 | 868.83 | 875.65 | 861.50 | 0 | 0 | 0 |
11/11/2019 |
868.83
|
352,556 | 876.22 | 879.80 | 862.12 | 0 | 0 | 0 |
08/11/2019 |
876.22
|
458,345 | 871.86 | 883.58 | 866.91 | 0 | 0 | 0 |
07/11/2019 |
871.86
|
354,772 | 869.98 | 878.36 | 863.74 | 0 | 0 | 0 |
06/11/2019 |
869.98
|
242,018 | 876.53 | 880.66 | 866.23 | 0 | 0 | 0 |
05/11/2019 |
876.53
|
382,557 | 881.89 | 886.43 | 871.46 | 0 | 0 | 0 |
04/11/2019 |
881.89
|
953,300 | 866.03 | 887.61 | 860.52 | 0 | 0 | 0 |
01/11/2019 |
866.03
|
426,098 | 871.30 | 878.96 | 860.52 | 0 | 0 | 0 |
31/10/2019 |
871.30
|
478,271 | 865.35 | 879.49 | 860.12 | 0 | 0 | 0 |
30/10/2019 |
865.35
|
308,190 | 863.80 | 870.04 | 858.05 | 0 | 0 | 0 |
29/10/2019 |
863.80
|
287,793 | 869.96 | 874.11 | 860.38 | 0 | 0 | 0 |
28/10/2019 |
869.96
|
307,556 | 867.59 | 876.92 | 863.45 | 0 | 0 | 0 |
25/10/2019 |
867.59
|
395,994 | 871.29 | 879.15 | 863.18 | 0 | 0 | 0 |
24/10/2019 |
871.29
|
466,533 | 862.48 | 873.74 | 859.59 | 0 | 0 | 0 |
23/10/2019 |
862.48
|
207,496 | 865.46 | 871.53 | 856.22 | 0 | 0 | 0 |
22/10/2019 |
865.46
|
500,234 | 858.99 | 868.95 | 851.51 | 0 | 0 | 0 |
21/10/2019 |
858.99
|
344,606 | 861.79 | 865.23 | 848.67 | 0 | 0 | 0 |
18/10/2019 |
861.79
|
308,421 | 862.92 | 871.18 | 855.17 | 0 | 0 | 0 |
17/10/2019 |
862.92
|
481,197 | 856.16 | 867.37 | 850.93 | 0 | 0 | 0 |
16/10/2019 |
856.16
|
428,144 | 844.18 | 860.69 | 838.73 | 0 | 0 | 0 |
15/10/2019 |
844.18
|
147,880 | 842.28 | 849.88 | 836.99 | 0 | 0 | 0 |
14/10/2019 |
842.28
|
185,106 | 839.87 | 850.75 | 833.98 | 0 | 0 | 0 |
11/10/2019 |
839.87
|
188,723 | 831.33 | 846.55 | 828.50 | 0 | 0 | 0 |
10/10/2019 |
831.33
|
241,005 | 830.31 | 840.03 | 826.02 | 0 | 0 | 0 |
09/10/2019 |
830.31
|
223,251 | 830.86 | 839.10 | 824.52 | 0 | 0 | 0 |
08/10/2019 |
830.86
|
231,930 | 826.81 | 836.49 | 822.66 | 0 | 0 | 0 |
07/10/2019 |
826.81
|
292,878 | 835.26 | 841.77 | 816.23 | 0 | 0 | 0 |
04/10/2019 |
835.26
|
247,037 | 839.42 | 844.63 | 831.65 | 0 | 0 | 0 |
03/10/2019 |
839.42
|
278,734 | 834.60 | 847.03 | 827.20 | 0 | 0 | 0 |
02/10/2019 |
834.60
|
336,229 | 826.59 | 841.03 | 822.36 | 0 | 0 | 0 |
01/10/2019 |
826.59
|
413,994 | 827.35 | 833.70 | 817.88 | 0 | 0 | 0 |
30/09/2019 |
827.35
|
301,979 | 831.38 | 839.42 | 818.65 | 0 | 0 | 0 |
27/09/2019 |
831.38
|
253,783 | 832.89 | 842.07 | 826.22 | 0 | 0 | 0 |
26/09/2019 |
832.89
|
687,952 | 841.41 | 845.51 | 824.32 | 0 | 0 | 0 |
25/09/2019 |
841.41
|
546,052 | 846.76 | 851.53 | 834.14 | 0 | 0 | 0 |
24/09/2019 |
846.76
|
214,338 | 847.60 | 853.20 | 839.74 | 0 | 0 | 0 |
23/09/2019 |
847.60
|
316,654 | 856.14 | 863.39 | 841.23 | 0 | 0 | 0 |
20/09/2019 |
856.14
|
583,518 | 850.29 | 864.41 | 847.64 | 0 | 0 | 0 |
19/09/2019 |
850.29
|
281,664 | 843.23 | 854.81 | 836.27 | 0 | 0 | 0 |
18/09/2019 |
843.23
|
397,657 | 839.91 | 854.84 | 834.89 | 0 | 0 | 0 |
17/09/2019 |
839.91
|
338,139 | 844.34 | 846.60 | 829.90 | 0 | 0 | 0 |
16/09/2019 |
844.34
|
297,849 | 843.14 | 853.09 | 838.39 | 0 | 0 | 0 |
13/09/2019 |
843.14
|
591,792 | 830.64 | 850.22 | 821.98 | 0 | 0 | 0 |
12/09/2019 |
830.64
|
298,112 | 830.36 | 838.27 | 820.15 | 0 | 0 | 0 |
11/09/2019 |
830.36
|
298,383 | 813.15 | 835.04 | 810.47 | 0 | 0 | 0 |
10/09/2019 |
813.15
|
502,334 | 828.83 | 832.39 | 810.89 | 0 | 0 | 0 |
09/09/2019 |
828.83
|
466,752 | 828.86 | 835.05 | 817.56 | 0 | 0 | 0 |
06/09/2019 |
828.86
|
403,441 | 831.44 | 836.16 | 823.17 | 0 | 0 | 0 |
05/09/2019 |
831.44
|
288,556 | 838.28 | 846.53 | 827.77 | 0 | 0 | 0 |
04/09/2019 |
838.28
|
361,644 | 841.05 | 845.46 | 829.50 | 0 | 0 | 0 |
03/09/2019 |
841.05
|
251,195 | 841.84 | 851.53 | 835.94 | 0 | 0 | 0 |