| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2023-06-21) |
-30.15 | -0.94% | 5,266,400 | 0 | 0 |
3,038.99
3,245.35
3,038.99
|
|
3 tháng
(2023-04-21) |
-133.51 | -4.04% | 18,763,500 | 0 | 0 |
3,038.99
3,395
3,038.99
|
|
6 tháng
(2023-01-30) |
-101.57 | -3.11% | 36,783,500 | 0 | 0 |
3,038.99
3,395
3,038.99
|
|
12 tháng
(2022-07-21) |
-104.25 | -3.19% | 71,959,600 | 0 | 0 |
2,893.48
3,395
3,038.99
|
|
24 tháng
(2021-07-21) |
-394.91 | -11.08% | 164,406,400 | 0 | 0 |
2,886.43
3,715.37
3,038.99
|
|
36 tháng
(2020-07-21) |
-153.15 | -4.61% | 244,021,400 | 0 | 0 |
2,886.43
3,715.37
3,038.99
|
|
60 tháng
(2018-07-23) |
308.21 | 10.78% | 4,031,858,516 | 0 | 0 |
2,464.36
3,715.37
3,038.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2018 |
3,288.41
|
149,800 | 3,268.35 | 3,289.50 | 3,261.55 | 0 | 0 | 0 |
| 07/03/2018 |
3,271.67
|
168,700 | 3,288.86 | 3,308.41 | 3,264.76 | 0 | 0 | 0 |
| 06/03/2018 |
3,289.64
|
195,400 | 3,266.49 | 3,290.25 | 3,243.65 | 0 | 0 | 0 |
| 05/03/2018 |
3,256.93
|
144,800 | 3,255.87 | 3,269.40 | 3,236.72 | 0 | 0 | 0 |
| 02/03/2018 |
3,254.53
|
150,900 | 3,248.45 | 3,269.94 | 3,242.27 | 0 | 0 | 0 |
| 01/03/2018 |
3,273.75
|
159,100 | 3,235.09 | 3,280.15 | 3,228.58 | 0 | 0 | 0 |
| 28/02/2018 |
3,259.41
|
151,000 | 3,264.06 | 3,277.83 | 3,239.84 | 0 | 0 | 0 |
| 27/02/2018 |
3,292.07
|
174,200 | 3,328.67 | 3,328.67 | 3,284.63 | 0 | 0 | 0 |
| 26/02/2018 |
3,329.57
|
188,600 | 3,307.29 | 3,335.99 | 3,281.61 | 0 | 0 | 0 |
| 23/02/2018 |
3,289.02
|
145,800 | 3,275.43 | 3,294.13 | 3,258.49 | 0 | 0 | 0 |
| 22/02/2018 |
3,268.56
|
138,700 | 3,237.57 | 3,269.92 | 3,234.11 | 0 | 0 | 0 |
| 14/02/2018 |
3,199.16
|
100,300 | 3,188.25 | 3,203.50 | 3,171.38 | 0 | 0 | 0 |
| 13/02/2018 |
3,184.96
|
151,500 | 3,176.11 | 3,219.22 | 3,176.11 | 0 | 0 | 0 |
| 12/02/2018 |
3,154.12
|
153,300 | 3,128.37 | 3,168.13 | 3,113.60 | 0 | 0 | 0 |
| 09/02/2018 |
3,129.85
|
256,400 | 3,172.85 | 3,180.11 | 3,062.74 | 0 | 0 | 0 |
| 08/02/2018 |
3,262.05
|
201,300 | 3,281.05 | 3,307.16 | 3,225.71 | 0 | 0 | 0 |
| 07/02/2018 |
3,309.26
|
260,900 | 3,412.74 | 3,425.54 | 3,304.01 | 0 | 0 | 0 |
| 06/02/2018 |
3,370.65
|
280,600 | 3,418.01 | 3,440.12 | 3,364.22 | 0 | 0 | 0 |
| 05/02/2018 |
3,487.50
|
217,700 | 3,411.67 | 3,487.72 | 3,406.24 | 0 | 0 | 0 |
| 02/02/2018 |
3,462.08
|
208,100 | 3,419.23 | 3,463.16 | 3,388.86 | 0 | 0 | 0 |
| 01/02/2018 |
3,446.98
|
260,500 | 3,478.67 | 3,495.09 | 3,424.42 | 0 | 0 | 0 |
| 31/01/2018 |
3,480.83
|
207,300 | 3,470.51 | 3,495.45 | 3,454.73 | 0 | 0 | 0 |
| 30/01/2018 |
3,488.01
|
186,400 | 3,511.50 | 3,523.05 | 3,484.66 | 0 | 0 | 0 |
| 29/01/2018 |
3,523
|
236,000 | 3,563.64 | 3,587.03 | 3,510.27 | 0 | 0 | 0 |
| 26/01/2018 |
3,558.13
|
222,700 | 3,535.49 | 3,574.91 | 3,534.20 | 0 | 0 | 0 |
| 25/01/2018 |
3,548.31
|
243,400 | 3,555.17 | 3,571.48 | 3,528.03 | 0 | 0 | 0 |
| 24/01/2018 |
3,559.47
|
253,000 | 3,553.48 | 3,569.49 | 3,527.11 | 0 | 0 | 0 |
| 23/01/2018 |
3,546.50
|
238,700 | 3,504.34 | 3,547.22 | 3,504.34 | 0 | 0 | 0 |
| 22/01/2018 |
3,501.36
|
217,500 | 3,476.99 | 3,503.39 | 3,475.67 | 0 | 0 | 0 |
| 19/01/2018 |
3,487.86
|
247,500 | 3,481.62 | 3,498.43 | 3,474.29 | 0 | 0 | 0 |
| 18/01/2018 |
3,474.75
|
220,000 | 3,449.88 | 3,476.55 | 3,448.79 | 0 | 0 | 0 |
| 17/01/2018 |
3,444.67
|
261,000 | 3,438.58 | 3,465.21 | 3,430.51 | 0 | 0 | 0 |
| 16/01/2018 |
3,436.59
|
211,500 | 3,403.47 | 3,437.58 | 3,401.96 | 0 | 0 | 0 |
| 15/01/2018 |
3,410.49
|
232,000 | 3,428.95 | 3,442.50 | 3,402.31 | 0 | 0 | 0 |
| 12/01/2018 |
3,428.94
|
174,100 | 3,423.88 | 3,435.42 | 3,417.98 | 0 | 0 | 0 |
| 11/01/2018 |
3,425.34
|
173,800 | 3,415.58 | 3,426.48 | 3,405.64 | 0 | 0 | 0 |
| 10/01/2018 |
3,421.83
|
209,100 | 3,414.11 | 3,430.21 | 3,398.84 | 0 | 0 | 0 |
| 09/01/2018 |
3,413.90
|
191,500 | 3,406.11 | 3,417.23 | 3,403.59 | 0 | 0 | 0 |
| 08/01/2018 |
3,409.48
|
236,200 | 3,391.55 | 3,412.73 | 3,384.56 | 0 | 0 | 0 |
| 05/01/2018 |
3,391.75
|
213,100 | 3,386.46 | 3,402.07 | 3,380.25 | 0 | 0 | 0 |
| 04/01/2018 |
3,385.71
|
207,000 | 3,371 | 3,392.83 | 3,365.29 | 0 | 0 | 0 |
| 03/01/2018 |
3,369.11
|
213,800 | 3,347.74 | 3,379.92 | 3,345.29 | 0 | 0 | 0 |
| 02/01/2018 |
3,348.33
|
202,300 | 3,314.03 | 3,349.05 | 3,314.03 | 0 | 0 | 0 |
| 29/12/2017 |
3,307.17
|
141,600 | 3,295.25 | 3,308.23 | 3,292.77 | 0 | 0 | 0 |
| 28/12/2017 |
3,296.39
|
175,400 | 3,272.29 | 3,304.10 | 3,263.73 | 0 | 0 | 0 |
| 27/12/2017 |
3,275.78
|
162,700 | 3,302.46 | 3,307.08 | 3,270.35 | 0 | 0 | 0 |
| 26/12/2017 |
3,306.12
|
142,400 | 3,277.84 | 3,307.30 | 3,274.33 | 0 | 0 | 0 |
| 25/12/2017 |
3,280.84
|
142,500 | 3,296.21 | 3,312.30 | 3,270.44 | 0 | 0 | 0 |
| 22/12/2017 |
3,297.06
|
124,000 | 3,297.69 | 3,307.33 | 3,293.44 | 0 | 0 | 0 |
| 21/12/2017 |
3,300.06
|
142,100 | 3,281.12 | 3,309.22 | 3,267.40 | 0 | 0 | 0 |
| 20/12/2017 |
3,287.61
|
137,700 | 3,296.74 | 3,300.21 | 3,276.12 | 0 | 0 | 0 |
| 19/12/2017 |
3,296.54
|
115,100 | 3,266.02 | 3,296.94 | 3,266.02 | 0 | 0 | 0 |
| 18/12/2017 |
3,267.92
|
120,700 | 3,268.03 | 3,280.54 | 3,254.18 | 0 | 0 | 0 |
| 15/12/2017 |
3,266.14
|
130,900 | 3,287.53 | 3,287.53 | 3,259.39 | 0 | 0 | 0 |
| 14/12/2017 |
3,292.44
|
120,500 | 3,302.93 | 3,309.53 | 3,282.57 | 0 | 0 | 0 |
| 13/12/2017 |
3,303.04
|
112,000 | 3,278.40 | 3,304.01 | 3,273.32 | 0 | 0 | 0 |
| 12/12/2017 |
3,280.81
|
124,600 | 3,320.31 | 3,320.31 | 3,280.33 | 0 | 0 | 0 |
| 11/12/2017 |
3,322.20
|
132,000 | 3,290.49 | 3,322.67 | 3,288.29 | 0 | 0 | 0 |
| 08/12/2017 |
3,289.99
|
133,200 | 3,264.48 | 3,297.13 | 3,258.76 | 0 | 0 | 0 |
| 07/12/2017 |
3,272.05
|
132,100 | 3,283.28 | 3,291.28 | 3,259.16 | 0 | 0 | 0 |
| 06/12/2017 |
3,293.97
|
151,600 | 3,291.31 | 3,296.20 | 3,254.61 | 0 | 0 | 0 |
| 05/12/2017 |
3,303.68
|
208,300 | 3,301.69 | 3,315.74 | 3,300.51 | 0 | 0 | 0 |
| 04/12/2017 |
3,309.62
|
148,100 | 3,310.38 | 3,324 | 3,304.10 | 0 | 0 | 0 |
| 01/12/2017 |
3,317.62
|
139,200 | 3,315.10 | 3,324.52 | 3,302.44 | 0 | 0 | 0 |
| 30/11/2017 |
3,317.19
|
156,600 | 3,328.64 | 3,340.92 | 3,306.28 | 0 | 0 | 0 |
| 29/11/2017 |
3,337.86
|
183,800 | 3,335.57 | 3,343.06 | 3,305.57 | 0 | 0 | 0 |
| 28/11/2017 |
3,333.66
|
138,200 | 3,311.23 | 3,333.80 | 3,300.78 | 0 | 0 | 0 |
| 27/11/2017 |
3,322.23
|
166,400 | 3,346.66 | 3,347.05 | 3,315.26 | 0 | 0 | 0 |
| 24/11/2017 |
3,353.82
|
159,600 | 3,340.38 | 3,360.75 | 3,328.33 | 0 | 0 | 0 |
| 23/11/2017 |
3,352.99
|
208,800 | 3,425.01 | 3,429.42 | 3,342.33 | 0 | 0 | 0 |
| 22/11/2017 |
3,430.46
|
213,600 | 3,417.33 | 3,442.18 | 3,404.29 | 0 | 0 | 0 |
| 21/11/2017 |
3,410.50
|
196,900 | 3,382.36 | 3,419.80 | 3,377.60 | 0 | 0 | 0 |
| 20/11/2017 |
3,392.40
|
176,500 | 3,361.36 | 3,393.11 | 3,337.12 | 0 | 0 | 0 |
| 17/11/2017 |
3,382.91
|
249,500 | 3,392.68 | 3,403.29 | 3,373.30 | 0 | 0 | 0 |
| 16/11/2017 |
3,399.25
|
156,700 | 3,393.19 | 3,409.65 | 3,390.59 | 0 | 0 | 0 |
| 15/11/2017 |
3,402.52
|
168,800 | 3,416.21 | 3,423.75 | 3,396.38 | 0 | 0 | 0 |
| 14/11/2017 |
3,429.55
|
196,500 | 3,446.54 | 3,450.50 | 3,419.69 | 0 | 0 | 0 |
| 13/11/2017 |
3,447.84
|
205,400 | 3,435.18 | 3,449.16 | 3,435.08 | 0 | 0 | 0 |
| 10/11/2017 |
3,432.67
|
189,300 | 3,423.19 | 3,438.79 | 3,414.33 | 0 | 0 | 0 |
| 09/11/2017 |
3,427.79
|
158,700 | 3,410.67 | 3,428.77 | 3,408.62 | 0 | 0 | 0 |
| 08/11/2017 |
3,415.46
|
185,400 | 3,409.15 | 3,434.49 | 3,404.88 | 0 | 0 | 0 |
| 07/11/2017 |
3,413.57
|
190,600 | 3,389.47 | 3,415.15 | 3,387.95 | 0 | 0 | 0 |
| 06/11/2017 |
3,388.17
|
154,600 | 3,369.69 | 3,389.38 | 3,356.53 | 0 | 0 | 0 |
| 03/11/2017 |
3,371.74
|
172,700 | 3,377.74 | 3,380.57 | 3,347.36 | 0 | 0 | 0 |
| 02/11/2017 |
3,383.31
|
166,900 | 3,391.65 | 3,391.65 | 3,372.21 | 0 | 0 | 0 |
| 01/11/2017 |
3,395.91
|
180,600 | 3,393.97 | 3,410.35 | 3,388.60 | 0 | 0 | 0 |
| 31/10/2017 |
3,393.34
|
153,500 | 3,381 | 3,397.10 | 3,376.12 | 0 | 0 | 0 |
| 30/10/2017 |
3,390.34
|
208,300 | 3,413.87 | 3,419.73 | 3,357.28 | 0 | 0 | 0 |
| 27/10/2017 |
3,416.81
|
170,300 | 3,404.50 | 3,421.10 | 3,402.11 | 0 | 0 | 0 |
| 26/10/2017 |
3,407.57
|
183,800 | 3,397.52 | 3,414.24 | 3,391.46 | 0 | 0 | 0 |
| 25/10/2017 |
3,396.90
|
123,100 | 3,384.86 | 3,398.30 | 3,382.03 | 0 | 0 | 0 |
| 24/10/2017 |
3,388.25
|
139,900 | 3,376.60 | 3,388.69 | 3,374.12 | 0 | 0 | 0 |
| 23/10/2017 |
3,380.70
|
130,800 | 3,382.28 | 3,385.28 | 3,374.71 | 0 | 0 | 0 |
| 20/10/2017 |
3,378.65
|
127,200 | 3,363.51 | 3,379.76 | 3,360.10 | 0 | 0 | 0 |
| 19/10/2017 |
3,370.17
|
158,500 | 3,374.64 | 3,378.74 | 3,359.63 | 0 | 0 | 0 |
| 18/10/2017 |
3,381.79
|
157,200 | 3,373.53 | 3,383.23 | 3,371.93 | 0 | 0 | 0 |
| 17/10/2017 |
3,372.04
|
125,400 | 3,373.23 | 3,382.41 | 3,365.56 | 0 | 0 | 0 |
| 16/10/2017 |
3,378.47
|
174,300 | 3,393.21 | 3,400.51 | 3,374.77 | 0 | 0 | 0 |
| 13/10/2017 |
3,390.52
|
140,000 | 3,384.49 | 3,395.75 | 3,383.24 | 0 | 0 | 0 |
| 12/10/2017 |
3,386.10
|
161,800 | 3,385.53 | 3,390.20 | 3,372.53 | 0 | 0 | 0 |