| 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) |
| 11/10/2017 |
3,388.28
|
181,500 | 3,381.49 | 3,395.78 | 3,379.16 | 0 | 0 | 0 |
| 10/10/2017 |
3,382.99
|
179,400 | 3,373.34 | 3,384.03 | 3,358.79 | 0 | 0 | 0 |
| 09/10/2017 |
3,374.38
|
191,700 | 3,403.25 | 3,410.17 | 3,366.97 | 0 | 0 | 0 |
| 29/09/2017 |
3,348.94
|
144,900 | 3,340.31 | 3,357.01 | 3,340.31 | 0 | 0 | 0 |
| 28/09/2017 |
3,339.64
|
149,400 | 3,343.84 | 3,344.60 | 3,336.18 | 0 | 0 | 0 |
| 27/09/2017 |
3,345.27
|
143,100 | 3,340.82 | 3,349.70 | 3,340.30 | 0 | 0 | 0 |
| 26/09/2017 |
3,343.58
|
132,600 | 3,336.35 | 3,347.16 | 3,332.60 | 0 | 0 | 0 |
| 25/09/2017 |
3,341.55
|
169,600 | 3,344.59 | 3,350.96 | 3,334.94 | 0 | 0 | 0 |
| 22/09/2017 |
3,352.53
|
179,200 | 3,347.16 | 3,356.45 | 3,334.99 | 0 | 0 | 0 |
| 21/09/2017 |
3,357.81
|
197,400 | 3,364.70 | 3,377.88 | 3,356.88 | 0 | 0 | 0 |
| 20/09/2017 |
3,366
|
192,200 | 3,352.19 | 3,370.10 | 3,346.54 | 0 | 0 | 0 |
| 19/09/2017 |
3,356.84
|
191,100 | 3,365.53 | 3,370.40 | 3,344.71 | 0 | 0 | 0 |
| 18/09/2017 |
3,362.86
|
190,300 | 3,352.51 | 3,371.75 | 3,352.51 | 0 | 0 | 0 |
| 15/09/2017 |
3,353.62
|
219,800 | 3,365.15 | 3,365.53 | 3,345.33 | 0 | 0 | 0 |
| 14/09/2017 |
3,371.43
|
221,300 | 3,383.47 | 3,391.64 | 3,361.33 | 0 | 0 | 0 |
| 13/09/2017 |
3,384.15
|
194,600 | 3,374.72 | 3,387.14 | 3,366.54 | 0 | 0 | 0 |
| 12/09/2017 |
3,379.49
|
272,900 | 3,381.49 | 3,391.07 | 3,370.85 | 0 | 0 | 0 |
| 11/09/2017 |
3,376.42
|
219,000 | 3,365.35 | 3,384.81 | 3,360.05 | 0 | 0 | 0 |
| 08/09/2017 |
3,365.24
|
198,400 | 3,364.43 | 3,380.89 | 3,353.69 | 0 | 0 | 0 |
| 07/09/2017 |
3,365.50
|
221,100 | 3,383.63 | 3,387.80 | 3,363.18 | 0 | 0 | 0 |
| 06/09/2017 |
3,385.39
|
229,100 | 3,372.43 | 3,391.01 | 3,364.76 | 0 | 0 | 0 |
| 05/09/2017 |
3,384.32
|
216,600 | 3,377.20 | 3,390.82 | 3,371.57 | 0 | 0 | 0 |
| 04/09/2017 |
3,379.84
|
259,400 | 3,369.72 | 3,381.40 | 3,359.13 | 0 | 0 | 0 |
| 01/09/2017 |
3,367.12
|
282,500 | 3,365.99 | 3,381.93 | 3,358.47 | 0 | 0 | 0 |
| 31/08/2017 |
3,360.81
|
234,400 | 3,361.46 | 3,367.36 | 3,340.69 | 0 | 0 | 0 |
| 30/08/2017 |
3,363.63
|
246,900 | 3,361.82 | 3,376.65 | 3,357.08 | 0 | 0 | 0 |
| 29/08/2017 |
3,365.23
|
219,500 | 3,362.06 | 3,374.59 | 3,354.46 | 0 | 0 | 0 |
| 28/08/2017 |
3,362.65
|
257,500 | 3,336.13 | 3,375.03 | 3,336.13 | 0 | 0 | 0 |
| 25/08/2017 |
3,331.52
|
205,800 | 3,271.46 | 3,331.92 | 3,271.46 | 0 | 0 | 0 |
| 24/08/2017 |
3,271.51
|
163,500 | 3,287.96 | 3,297.99 | 3,266.36 | 0 | 0 | 0 |
| 23/08/2017 |
3,287.71
|
179,800 | 3,283.80 | 3,299.46 | 3,274.44 | 0 | 0 | 0 |
| 22/08/2017 |
3,290.23
|
186,500 | 3,287.61 | 3,293.48 | 3,274.94 | 0 | 0 | 0 |
| 21/08/2017 |
3,286.91
|
186,100 | 3,274.58 | 3,287.52 | 3,270.48 | 0 | 0 | 0 |
| 18/08/2017 |
3,268.72
|
191,100 | 3,253.24 | 3,275.08 | 3,248.08 | 0 | 0 | 0 |
| 17/08/2017 |
3,268.43
|
203,600 | 3,253.85 | 3,269.14 | 3,251.46 | 0 | 0 | 0 |
| 16/08/2017 |
3,246.45
|
176,900 | 3,247.85 | 3,248.78 | 3,228.87 | 0 | 0 | 0 |
| 15/08/2017 |
3,251.26
|
182,300 | 3,235.23 | 3,263.59 | 3,235.10 | 0 | 0 | 0 |
| 14/08/2017 |
3,237.36
|
190,300 | 3,206.04 | 3,240.05 | 3,206.04 | 0 | 0 | 0 |
| 11/08/2017 |
3,208.54
|
263,000 | 3,237.92 | 3,245.12 | 3,200.75 | 0 | 0 | 0 |
| 10/08/2017 |
3,261.75
|
240,700 | 3,269.74 | 3,282.52 | 3,236.18 | 0 | 0 | 0 |
| 09/08/2017 |
3,275.57
|
235,600 | 3,277.81 | 3,277.94 | 3,263.85 | 0 | 0 | 0 |
| 08/08/2017 |
3,281.87
|
252,000 | 3,277.19 | 3,285.48 | 3,269.66 | 0 | 0 | 0 |
| 07/08/2017 |
3,279.46
|
231,200 | 3,257.67 | 3,280.10 | 3,243.72 | 0 | 0 | 0 |
| 04/08/2017 |
3,262.08
|
275,900 | 3,269.32 | 3,287.19 | 3,261.31 | 0 | 0 | 0 |
| 03/08/2017 |
3,272.93
|
233,300 | 3,279.99 | 3,293.37 | 3,262.16 | 0 | 0 | 0 |
| 02/08/2017 |
3,285.06
|
266,700 | 3,288.52 | 3,305.43 | 3,282.04 | 0 | 0 | 0 |
| 01/08/2017 |
3,292.64
|
237,200 | 3,274.37 | 3,292.64 | 3,273.50 | 0 | 0 | 0 |
| 31/07/2017 |
3,273.03
|
246,000 | 3,252.75 | 3,276.95 | 3,251.19 | 0 | 0 | 0 |
| 28/07/2017 |
3,253.24
|
182,200 | 3,240.17 | 3,256.37 | 3,232.96 | 0 | 0 | 0 |
| 27/07/2017 |
3,249.78
|
228,500 | 3,243.76 | 3,251.93 | 3,220.64 | 0 | 0 | 0 |
| 26/07/2017 |
3,247.68
|
213,500 | 3,244.46 | 3,264.85 | 3,228.04 | 0 | 0 | 0 |
| 25/07/2017 |
3,243.69
|
205,600 | 3,249.14 | 3,261.65 | 3,233.14 | 0 | 0 | 0 |
| 24/07/2017 |
3,250.60
|
233,100 | 3,230.90 | 3,261.10 | 3,230.07 | 0 | 0 | 0 |
| 21/07/2017 |
3,237.98
|
206,000 | 3,236.59 | 3,247.71 | 3,231.96 | 0 | 0 | 0 |
| 20/07/2017 |
3,244.86
|
232,100 | 3,227.51 | 3,246.24 | 3,225.43 | 0 | 0 | 0 |
| 19/07/2017 |
3,230.98
|
272,400 | 3,181.40 | 3,232.94 | 3,179.73 | 0 | 0 | 0 |
| 18/07/2017 |
3,187.57
|
190,600 | 3,159.73 | 3,187.67 | 3,150.13 | 0 | 0 | 0 |
| 17/07/2017 |
3,176.47
|
266,200 | 3,219.79 | 3,230.35 | 3,139.50 | 0 | 0 | 0 |
| 14/07/2017 |
3,222.42
|
160,100 | 3,212.03 | 3,222.98 | 3,204.85 | 0 | 0 | 0 |
| 13/07/2017 |
3,218.16
|
195,300 | 3,192.36 | 3,219.27 | 3,190.34 | 0 | 0 | 0 |
| 12/07/2017 |
3,197.54
|
186,900 | 3,201.93 | 3,215.20 | 3,177.94 | 0 | 0 | 0 |
| 11/07/2017 |
3,203.04
|
187,800 | 3,201.52 | 3,226.91 | 3,199.22 | 0 | 0 | 0 |
| 10/07/2017 |
3,212.63
|
198,900 | 3,208.46 | 3,223.34 | 3,203.21 | 0 | 0 | 0 |
| 07/07/2017 |
3,217.96
|
176,700 | 3,203.82 | 3,219.52 | 3,195.29 | 0 | 0 | 0 |
| 06/07/2017 |
3,212.44
|
175,800 | 3,203.86 | 3,215.95 | 3,188.77 | 0 | 0 | 0 |
| 05/07/2017 |
3,207.13
|
148,300 | 3,179.22 | 3,207.31 | 3,174.71 | 0 | 0 | 0 |
| 04/07/2017 |
3,182.80
|
141,100 | 3,192.89 | 3,193.06 | 3,174.31 | 0 | 0 | 0 |
| 03/07/2017 |
3,195.91
|
140,300 | 3,192 | 3,196.29 | 3,177.02 | 0 | 0 | 0 |
| 30/06/2017 |
3,192.43
|
121,500 | 3,176.95 | 3,193.24 | 3,171.57 | 0 | 0 | 0 |
| 29/06/2017 |
3,188.06
|
128,800 | 3,174.98 | 3,188.77 | 3,174.28 | 0 | 0 | 0 |
| 28/06/2017 |
3,173.20
|
146,500 | 3,183.63 | 3,193.44 | 3,170.79 | 0 | 0 | 0 |
| 27/06/2017 |
3,191.20
|
148,200 | 3,183.42 | 3,193.46 | 3,172.46 | 0 | 0 | 0 |
| 26/06/2017 |
3,185.44
|
173,600 | 3,157 | 3,187.89 | 3,156.98 | 0 | 0 | 0 |
| 23/06/2017 |
3,157.87
|
154,800 | 3,138.44 | 3,158.05 | 3,118.09 | 0 | 0 | 0 |
| 22/06/2017 |
3,147.45
|
191,300 | 3,152.24 | 3,186.98 | 3,146.64 | 0 | 0 | 0 |
| 21/06/2017 |
3,156.21
|
136,700 | 3,148.99 | 3,157.03 | 3,132.62 | 0 | 0 | 0 |
| 20/06/2017 |
3,140.01
|
141,200 | 3,148.02 | 3,150.47 | 3,134.61 | 0 | 0 | 0 |
| 19/06/2017 |
3,144.37
|
134,900 | 3,122.16 | 3,146.77 | 3,121.78 | 0 | 0 | 0 |
| 16/06/2017 |
3,123.17
|
129,700 | 3,126.37 | 3,134.25 | 3,117.86 | 0 | 0 | 0 |
| 15/06/2017 |
3,132.49
|
147,000 | 3,125.59 | 3,137.58 | 3,117.08 | 0 | 0 | 0 |
| 14/06/2017 |
3,130.67
|
138,300 | 3,146.75 | 3,149.17 | 3,125.35 | 0 | 0 | 0 |
| 13/06/2017 |
3,153.74
|
128,300 | 3,134.01 | 3,155.99 | 3,131.04 | 0 | 0 | 0 |
| 12/06/2017 |
3,139.88
|
146,700 | 3,149.53 | 3,164.95 | 3,135.31 | 0 | 0 | 0 |
| 09/06/2017 |
3,158.40
|
160,100 | 3,147.45 | 3,165.92 | 3,146.11 | 0 | 0 | 0 |
| 08/06/2017 |
3,150.33
|
152,300 | 3,136.47 | 3,153.26 | 3,132.83 | 0 | 0 | 0 |
| 07/06/2017 |
3,140.32
|
173,200 | 3,101.76 | 3,140.77 | 3,098.95 | 0 | 0 | 0 |
| 06/06/2017 |
3,102.13
|
113,400 | 3,084.54 | 3,102.86 | 3,078.79 | 0 | 0 | 0 |
| 05/06/2017 |
3,091.66
|
132,600 | 3,102.11 | 3,105.51 | 3,084.83 | 0 | 0 | 0 |
| 02/06/2017 |
3,105.54
|
142,500 | 3,094.23 | 3,110.39 | 3,081.85 | 0 | 0 | 0 |
| 01/06/2017 |
3,102.62
|
163,000 | 3,108.42 | 3,113.52 | 3,097.68 | 0 | 0 | 0 |
| 31/05/2017 |
3,117.18
|
153,000 | 3,125.32 | 3,143.28 | 3,111.56 | 0 | 0 | 0 |
| 26/05/2017 |
3,110.06
|
155,900 | 3,101.29 | 3,120.66 | 3,100.39 | 0 | 0 | 0 |
| 25/05/2017 |
3,107.83
|
191,400 | 3,055.34 | 3,114.66 | 3,052.83 | 0 | 0 | 0 |
| 24/05/2017 |
3,064.08
|
139,800 | 3,047.57 | 3,064.81 | 3,022.30 | 0 | 0 | 0 |
| 23/05/2017 |
3,061.95
|
178,300 | 3,069.39 | 3,084.24 | 3,050.84 | 0 | 0 | 0 |
| 22/05/2017 |
3,075.68
|
153,700 | 3,087.17 | 3,103.94 | 3,063.15 | 0 | 0 | 0 |
| 19/05/2017 |
3,090.63
|
129,600 | 3,086.71 | 3,095.48 | 3,081.28 | 0 | 0 | 0 |
| 18/05/2017 |
3,090.14
|
148,600 | 3,082.33 | 3,103.44 | 3,077.96 | 0 | 0 | 0 |
| 17/05/2017 |
3,104.44
|
168,700 | 3,107.80 | 3,119.58 | 3,101.29 | 0 | 0 | 0 |
| 16/05/2017 |
3,112.96
|
173,800 | 3,082.87 | 3,113.51 | 3,060.53 | 0 | 0 | 0 |