| 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) |
| 13/11/2023 |
3,046.53
|
290,400 | 3,044.03 | 3,048.62 | 3,028.17 | 0 | 0 | 0 |
| 10/11/2023 |
3,038.97
|
285,500 | 3,043.56 | 3,044 | 3,027.09 | 0 | 0 | 0 |
| 09/11/2023 |
3,053.28
|
315,600 | 3,047.65 | 3,063.47 | 3,045.83 | 0 | 0 | 0 |
| 08/11/2023 |
3,052.37
|
335,700 | 3,051.15 | 3,062.99 | 3,037.29 | 0 | 0 | 0 |
| 07/11/2023 |
3,057.27
|
326,900 | 3,052.92 | 3,064.58 | 3,042.47 | 0 | 0 | 0 |
| 06/11/2023 |
3,058.41
|
372,900 | 3,047.13 | 3,058.99 | 3,037.69 | 0 | 0 | 0 |
| 03/11/2023 |
3,030.80
|
268,500 | 3,012.47 | 3,040.98 | 3,012.47 | 0 | 0 | 0 |
| 02/11/2023 |
3,009.41
|
268,800 | 3,028.67 | 3,038.64 | 3,009.12 | 0 | 0 | 0 |
| 01/11/2023 |
3,023.08
|
280,100 | 3,038.18 | 3,038.33 | 3,013.93 | 0 | 0 | 0 |
| 31/10/2023 |
3,018.77
|
319,900 | 3,019.65 | 3,023 | 3,006.61 | 0 | 0 | 0 |
| 30/10/2023 |
3,021.55
|
360,600 | 3,009.61 | 3,028.26 | 3,002.35 | 0 | 0 | 0 |
| 27/10/2023 |
3,017.78
|
321,800 | 2,978.40 | 3,029.21 | 2,974.88 | 0 | 0 | 0 |
| 26/10/2023 |
2,988.30
|
291,800 | 2,960.10 | 2,990.33 | 2,956.01 | 0 | 0 | 0 |
| 25/10/2023 |
2,974.11
|
332,400 | 2,986.41 | 2,993.29 | 2,972.42 | 0 | 0 | 0 |
| 24/10/2023 |
2,962.24
|
311,000 | 2,944.31 | 2,964.76 | 2,929.09 | 0 | 0 | 0 |
| 23/10/2023 |
2,939.29
|
278,900 | 2,969.79 | 2,973.66 | 2,923.51 | 0 | 0 | 0 |
| 20/10/2023 |
2,983.06
|
267,100 | 2,995.36 | 3,006.27 | 2,977.17 | 0 | 0 | 0 |
| 19/10/2023 |
3,005.39
|
304,000 | 3,043.20 | 3,043.20 | 3,004.77 | 0 | 0 | 0 |
| 18/10/2023 |
3,058.71
|
268,600 | 3,076.58 | 3,076.58 | 3,057.06 | 0 | 0 | 0 |
| 17/10/2023 |
3,083.50
|
259,000 | 3,076.43 | 3,084.07 | 3,064.89 | 0 | 0 | 0 |
| 16/10/2023 |
3,073.81
|
263,900 | 3,091.06 | 3,091.13 | 3,063.69 | 0 | 0 | 0 |
| 13/10/2023 |
3,088.10
|
255,100 | 3,092 | 3,094.92 | 3,080.55 | 0 | 0 | 0 |
| 12/10/2023 |
3,107.90
|
274,800 | 3,101.71 | 3,109.99 | 3,092.18 | 0 | 0 | 0 |
| 11/10/2023 |
3,078.96
|
259,900 | 3,085.70 | 3,095.66 | 3,071.94 | 0 | 0 | 0 |
| 10/10/2023 |
3,075.24
|
255,300 | 3,104.37 | 3,109.98 | 3,073.19 | 0 | 0 | 0 |
| 09/10/2023 |
3,096.92
|
264,400 | 3,100 | 3,103.36 | 3,072.64 | 0 | 0 | 0 |
| 28/09/2023 |
3,110.48
|
236,300 | 3,117.75 | 3,121.83 | 3,105.94 | 0 | 0 | 0 |
| 27/09/2023 |
3,107.32
|
240,500 | 3,104.04 | 3,125.45 | 3,103.84 | 0 | 0 | 0 |
| 26/09/2023 |
3,102.27
|
222,600 | 3,114.02 | 3,120.29 | 3,102.27 | 0 | 0 | 0 |
| 25/09/2023 |
3,115.61
|
258,100 | 3,131.21 | 3,131.21 | 3,112.15 | 0 | 0 | 0 |
| 22/09/2023 |
3,132.43
|
286,000 | 3,084.76 | 3,132.56 | 3,078.80 | 0 | 0 | 0 |
| 21/09/2023 |
3,084.70
|
228,700 | 3,103.18 | 3,113.49 | 3,084.70 | 0 | 0 | 0 |
| 20/09/2023 |
3,108.57
|
228,100 | 3,118.67 | 3,122.13 | 3,108.16 | 0 | 0 | 0 |
| 19/09/2023 |
3,124.96
|
253,700 | 3,123.99 | 3,131.13 | 3,113.53 | 0 | 0 | 0 |
| 18/09/2023 |
3,125.93
|
259,400 | 3,110.44 | 3,128.70 | 3,098.50 | 0 | 0 | 0 |
| 15/09/2023 |
3,117.74
|
292,000 | 3,133.59 | 3,141.96 | 3,107.45 | 0 | 0 | 0 |
| 14/09/2023 |
3,126.55
|
264,000 | 3,124.85 | 3,135.03 | 3,111.86 | 0 | 0 | 0 |
| 13/09/2023 |
3,123.07
|
249,700 | 3,137.77 | 3,143.76 | 3,106.97 | 0 | 0 | 0 |
| 12/09/2023 |
3,137.06
|
234,700 | 3,140.34 | 3,147.51 | 3,134.32 | 0 | 0 | 0 |
| 11/09/2023 |
3,142.78
|
290,400 | 3,119.61 | 3,155.10 | 3,113.82 | 0 | 0 | 0 |
| 08/09/2023 |
3,116.72
|
228,100 | 3,114.23 | 3,126.04 | 3,104.67 | 0 | 0 | 0 |
| 07/09/2023 |
3,122.35
|
269,300 | 3,152.20 | 3,152.27 | 3,120.82 | 0 | 0 | 0 |
| 06/09/2023 |
3,158.08
|
267,000 | 3,147.14 | 3,162.15 | 3,136.90 | 0 | 0 | 0 |
| 05/09/2023 |
3,154.37
|
294,100 | 3,169.74 | 3,169.74 | 3,150.08 | 0 | 0 | 0 |
| 04/09/2023 |
3,177.06
|
366,400 | 3,145.94 | 3,177.06 | 3,143.38 | 0 | 0 | 0 |
| 01/09/2023 |
3,133.25
|
292,300 | 3,126.02 | 3,143.85 | 3,123.19 | 0 | 0 | 0 |
| 31/08/2023 |
3,119.88
|
313,400 | 3,134.55 | 3,139.98 | 3,113.95 | 0 | 0 | 0 |
| 30/08/2023 |
3,137.14
|
347,500 | 3,144.41 | 3,153.69 | 3,126.90 | 0 | 0 | 0 |
| 29/08/2023 |
3,135.89
|
398,900 | 3,091.94 | 3,145.76 | 3,090.44 | 0 | 0 | 0 |
| 28/08/2023 |
3,098.64
|
485,600 | 3,219.04 | 3,219.04 | 3,089.12 | 0 | 0 | 0 |
| 25/08/2023 |
3,064.07
|
225,200 | 3,068.62 | 3,085.05 | 3,053.04 | 0 | 0 | 0 |
| 24/08/2023 |
3,082.24
|
300,000 | 3,085.91 | 3,106.18 | 3,072.95 | 0 | 0 | 0 |
| 23/08/2023 |
3,078.40
|
272,200 | 3,116.27 | 3,116.38 | 3,077.61 | 0 | 0 | 0 |
| 22/08/2023 |
3,120.33
|
309,300 | 3,103.78 | 3,126.78 | 3,074.53 | 0 | 0 | 0 |
| 21/08/2023 |
3,092.98
|
265,800 | 3,125.99 | 3,134.96 | 3,092.98 | 0 | 0 | 0 |
| 18/08/2023 |
3,131.95
|
294,400 | 3,165.10 | 3,179.12 | 3,131.95 | 0 | 0 | 0 |
| 17/08/2023 |
3,163.74
|
294,700 | 3,137.35 | 3,167.45 | 3,123.25 | 0 | 0 | 0 |
| 16/08/2023 |
3,150.13
|
281,700 | 3,164.70 | 3,176.63 | 3,149.72 | 0 | 0 | 0 |
| 15/08/2023 |
3,176.18
|
273,300 | 3,180.56 | 3,186.23 | 3,147.35 | 0 | 0 | 0 |
| 14/08/2023 |
3,178.43
|
299,800 | 3,159.71 | 3,180.51 | 3,141.66 | 0 | 0 | 0 |
| 11/08/2023 |
3,189.25
|
330,100 | 3,254.48 | 3,254.48 | 3,189.25 | 0 | 0 | 0 |
| 10/08/2023 |
3,254.56
|
287,400 | 3,242.21 | 3,257.03 | 3,234.12 | 0 | 0 | 0 |
| 09/08/2023 |
3,244.49
|
271,200 | 3,251.15 | 3,257.08 | 3,240.29 | 0 | 0 | 0 |
| 08/08/2023 |
3,260.62
|
316,500 | 3,260.72 | 3,274.52 | 3,246.67 | 0 | 0 | 0 |
| 07/08/2023 |
3,268.83
|
360,300 | 3,276.78 | 3,276.78 | 3,258.54 | 0 | 0 | 0 |
| 04/08/2023 |
3,288.08
|
470,900 | 3,296.09 | 3,315.05 | 3,281.73 | 0 | 0 | 0 |
| 03/08/2023 |
3,280.46
|
384,700 | 3,254.56 | 3,280.86 | 3,247.27 | 0 | 0 | 0 |
| 02/08/2023 |
3,261.69
|
405,300 | 3,281.86 | 3,290.82 | 3,252.30 | 0 | 0 | 0 |
| 01/08/2023 |
3,290.95
|
459,900 | 3,288.76 | 3,305.34 | 3,279.57 | 0 | 0 | 0 |
| 31/07/2023 |
3,291.04
|
459,000 | 3,287.21 | 3,322.13 | 3,281.01 | 0 | 0 | 0 |
| 28/07/2023 |
3,275.93
|
411,100 | 3,206.74 | 3,280.28 | 3,200.99 | 0 | 0 | 0 |
| 27/07/2023 |
3,216.67
|
327,100 | 3,225.48 | 3,245.60 | 3,210.47 | 0 | 0 | 0 |
| 26/07/2023 |
3,223.03
|
317,200 | 3,228.09 | 3,229.89 | 3,212.88 | 0 | 0 | 0 |
| 25/07/2023 |
3,231.52
|
348,600 | 3,201.46 | 3,231.75 | 3,201.46 | 0 | 0 | 0 |
| 24/07/2023 |
3,164.16
|
216,600 | 3,157.47 | 3,178.73 | 3,151.13 | 0 | 0 | 0 |
| 21/07/2023 |
3,167.75
|
225,300 | 3,163.42 | 3,185.64 | 3,157.33 | 0 | 0 | 0 |
| 20/07/2023 |
3,169.52
|
238,900 | 3,201.91 | 3,209.06 | 3,165.67 | 0 | 0 | 0 |
| 19/07/2023 |
3,198.84
|
217,400 | 3,195.01 | 3,204.36 | 3,181.56 | 0 | 0 | 0 |
| 18/07/2023 |
3,197.82
|
235,000 | 3,206.79 | 3,210.25 | 3,190 | 0 | 0 | 0 |
| 17/07/2023 |
3,209.63
|
250,200 | 3,219.02 | 3,219.02 | 3,195.89 | 0 | 0 | 0 |
| 14/07/2023 |
3,237.70
|
273,300 | 3,240.97 | 3,248.38 | 3,234 | 0 | 0 | 0 |
| 13/07/2023 |
3,236.48
|
276,600 | 3,202.70 | 3,238.47 | 3,202.70 | 0 | 0 | 0 |
| 12/07/2023 |
3,196.13
|
271,400 | 3,220.38 | 3,224.33 | 3,193.44 | 0 | 0 | 0 |
| 11/07/2023 |
3,221.37
|
227,600 | 3,211.12 | 3,221.68 | 3,200.38 | 0 | 0 | 0 |
| 10/07/2023 |
3,203.70
|
236,600 | 3,208.73 | 3,216.53 | 3,192.66 | 0 | 0 | 0 |
| 07/07/2023 |
3,196.61
|
255,700 | 3,197.47 | 3,212.05 | 3,189.21 | 0 | 0 | 0 |
| 06/07/2023 |
3,205.57
|
246,100 | 3,215.86 | 3,229.48 | 3,199.72 | 0 | 0 | 0 |
| 05/07/2023 |
3,222.95
|
264,000 | 3,240.05 | 3,241.84 | 3,218.60 | 0 | 0 | 0 |
| 04/07/2023 |
3,245.35
|
279,200 | 3,241.23 | 3,246.96 | 3,233.99 | 0 | 0 | 0 |
| 03/07/2023 |
3,243.98
|
312,400 | 3,209.16 | 3,246.86 | 3,209.16 | 0 | 0 | 0 |
| 30/06/2023 |
3,202.06
|
265,400 | 3,178.92 | 3,212.99 | 3,177.99 | 0 | 0 | 0 |
| 29/06/2023 |
3,182.38
|
250,300 | 3,185.42 | 3,196.50 | 3,179.53 | 0 | 0 | 0 |
| 28/06/2023 |
3,189.38
|
276,200 | 3,183.49 | 3,192.66 | 3,157.12 | 0 | 0 | 0 |
| 27/06/2023 |
3,189.44
|
287,600 | 3,153.31 | 3,194.41 | 3,148.27 | 0 | 0 | 0 |
| 26/06/2023 |
3,150.62
|
308,100 | 3,177.23 | 3,181.08 | 3,144.25 | 0 | 0 | 0 |
| 21/06/2023 |
3,197.90
|
294,400 | 3,230.11 | 3,236.36 | 3,197.90 | 0 | 0 | 0 |
| 20/06/2023 |
3,240.36
|
298,300 | 3,252.54 | 3,252.84 | 3,237.79 | 0 | 0 | 0 |
| 19/06/2023 |
3,255.81
|
327,800 | 3,271.16 | 3,271.16 | 3,251.78 | 0 | 0 | 0 |
| 16/06/2023 |
3,273.33
|
326,300 | 3,256.30 | 3,276.55 | 3,255.50 | 0 | 0 | 0 |
| 15/06/2023 |
3,252.98
|
313,300 | 3,230.45 | 3,252.98 | 3,229.15 | 0 | 0 | 0 |