| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-10.90 | -8.56% | 20,125,200 | -137,504 | -15.4 |
116.50
138.20
119.60
|
|
2 tháng
(2024-09-23) |
-9.93 | -7.85% | 26,617,500 | -448,304 | -55.6 |
116.50
138.20
119.60
|
|
3 tháng
(2024-08-23) |
-9.44 | -7.49% | 31,524,000 | 214,396 | 30.5 |
116.50
138.20
119.60
|
|
6 tháng
(2024-05-27) |
-9.83 | -7.78% | 60,979,800 | -233,663 | -5.3 |
113.21
156.88
119.60
|
|
12 tháng
(2023-11-27) |
33.59 | 40.52% | 106,826,600 | -899,609 | -118.4 |
82.91
156.88
119.60
|
|
24 tháng
(2022-12-02) |
67.44 | 137.47% | 167,599,400 | -746,170 | -119.3 |
45.28
156.88
119.60
|
|
36 tháng
(2021-12-07) |
54.38 | 87.53% | 294,916,873 | 4,437,296 | 273.9 |
35.64
156.88
119.60
|
|
60 tháng
(2019-12-18) |
96.04 | 469.32% | 574,580,874 | 7,457,138 | 521.8 |
13.28
156.88
119.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
140.72
|
268,400 | 140.72 | 143.47 | 140.04 | 2,200 | 87,800 | -12.4 |
| 01/07/2024 |
140.63
|
360,400 | 137.69 | 142.00 | 134.55 | 119,900 | 90,900 | 4.0 |
| 28/06/2024 |
137.69
|
725,300 | 143.47 | 147.77 | 137.10 | 46,100 | 101,800 | -8.3 |
| 27/06/2024 |
145.13
|
157,100 | 145.72 | 146.40 | 144.93 | 29,900 | 28,100 | 0.3 |
| 26/06/2024 |
146.50
|
531,500 | 147.48 | 148.36 | 142.00 | 126,400 | 16,100 | 16.2 |
| 25/06/2024 |
147.28
|
407,700 | 147.87 | 148.36 | 144.84 | 99,200 | 22,400 | 11.5 |
| 24/06/2024 |
147.87
|
1,305,500 | 156.88 | 157.67 | 145.91 | 48,200 | 133,700 | -13.4 |
| 21/06/2024 |
156.88
|
999,300 | 155.22 | 158.64 | 155.22 | 739,100 | 387,200 | 56.4 |
| 20/06/2024 |
155.22
|
411,900 | 155.61 | 158.35 | 152.67 | 18,700 | 16,300 | 0.4 |
| 19/06/2024 |
155.22
|
633,800 | 154.83 | 158.64 | 148.85 | 248,900 | 68,300 | 28.1 |
| 18/06/2024 |
154.73
|
571,500 | 154.73 | 156.88 | 152.67 | 298,700 | 61,600 | 37.4 |
| 17/06/2024 |
152.28
|
815,000 | 149.15 | 158.45 | 149.15 | 263,500 | 26,600 | 37.4 |
| 14/06/2024 |
149.15
|
962,200 | 139.65 | 149.24 | 139.65 | 51,200 | 45,700 | 0.8 |
| 13/06/2024 |
139.55
|
2,063,200 | 131.22 | 139.55 | 131.03 | 304,800 | 54,000 | 35.0 |
| 12/06/2024 |
130.44
|
257,500 | 129.76 | 130.73 | 128.29 | 13,500 | 1,000 | 1.6 |
| 11/06/2024 |
129.76
|
355,700 | 129.76 | 129.76 | 127.70 | 18,700 | 42,700 | -3.1 |
| 10/06/2024 |
129.76
|
446,900 | 130.93 | 131.22 | 128.78 | 14,731 | 89,000 | -9.8 |
| 07/06/2024 |
130.93
|
236,800 | 129.17 | 131.03 | 128.58 | 7,800 | 16,500 | -1.2 |
| 06/06/2024 |
128.87
|
245,400 | 130.25 | 132.20 | 128.68 | 7,010 | 12,500 | -0.7 |
| 05/06/2024 |
130.25
|
582,300 | 131.71 | 134.65 | 130.25 | 2,300 | 34,500 | -4.4 |
| 04/06/2024 |
130.83
|
338,200 | 132.20 | 132.40 | 130.05 | 0 | 2,400 | -0.3 |
| 03/06/2024 |
131.22
|
578,400 | 129.66 | 133.28 | 129.36 | 11,800 | 10,100 | 0.2 |
| 31/05/2024 |
128.78
|
207,500 | 127.31 | 129.46 | 126.13 | 31,100 | 7,700 | 3.1 |
| 30/05/2024 |
127.11
|
284,700 | 126.33 | 127.80 | 125.35 | 400 | 7,200 | -0.9 |
| 29/05/2024 |
127.80
|
284,600 | 131.62 | 131.62 | 127.70 | 1,400 | 18,400 | -2.2 |
| 28/05/2024 |
130.44
|
693,200 | 127.31 | 130.93 | 127.21 | 110,700 | 22,600 | 11.7 |
| 27/05/2024 |
126.33
|
305,500 | 124.47 | 127.31 | 123.88 | 121,800 | 4,200 | 15.0 |
| 24/05/2024 |
123.88
|
421,900 | 128.29 | 128.29 | 122.41 | 600 | 32,600 | -4.1 |
| 23/05/2024 |
128.87
|
414,500 | 126.72 | 128.87 | 125.35 | 3,200 | 77,000 | -9.5 |
| 22/05/2024 |
126.43
|
386,700 | 129.27 | 129.27 | 126.03 | 8,300 | 48,900 | -5.3 |
| 21/05/2024 |
126.62
|
634,600 | 128.29 | 130.25 | 125.54 | 8,400 | 116,700 | -14.0 |
| 20/05/2024 |
128.29
|
816,900 | 133.67 | 133.67 | 127.99 | 3,800 | 167,800 | -21.8 |
| 17/05/2024 |
131.62
|
499,000 | 133.48 | 133.48 | 130.93 | 5,600 | 163,450 | -21.3 |
| 16/05/2024 |
131.22
|
548,100 | 137.20 | 137.20 | 131.22 | 103,900 | 93,700 | 1.3 |
| 15/05/2024 |
132.50
|
1,125,500 | 124.57 | 132.50 | 124.37 | 327,600 | 79,200 | 32.8 |
| 14/05/2024 |
123.88
|
303,300 | 123.88 | 124.57 | 122.70 | 19,700 | 23,900 | -0.5 |
| 13/05/2024 |
123.49
|
375,800 | 126.03 | 126.13 | 122.41 | 1,500 | 40,000 | -4.9 |
| 10/05/2024 |
126.13
|
274,000 | 128.19 | 128.19 | 125.15 | 5,400 | 33,700 | -3.7 |
| 09/05/2024 |
128.19
|
394,500 | 127.11 | 130.73 | 126.52 | 9,300 | 24,000 | -1.9 |
| 08/05/2024 |
126.82
|
370,500 | 126.03 | 129.27 | 123.88 | 18,200 | 19,500 | -0.2 |
| 07/05/2024 |
126.23
|
576,500 | 128.19 | 129.27 | 125.25 | 2,900 | 88,800 | -11.1 |
| 06/05/2024 |
128.19
|
376,100 | 127.21 | 128.97 | 126.13 | 106,100 | 106,500 | -0.1 |
| 03/05/2024 |
127.31
|
737,400 | 125.84 | 128.29 | 122.41 | 154,700 | 149,300 | 0.6 |
| 02/05/2024 |
124.86
|
455,900 | 121.92 | 124.96 | 119.47 | 113,700 | 75,600 | 4.7 |
| 26/04/2024 |
121.43
|
404,900 | 120.06 | 123.68 | 118.89 | 53,200 | 105,800 | -6.5 |
| 25/04/2024 |
120.06
|
670,100 | 123.29 | 126.33 | 119.47 | 39,200 | 254,300 | -26.9 |
| 24/04/2024 |
122.02
|
468,800 | 121.43 | 122.80 | 116.54 | 52,200 | 63,100 | -1.3 |
| 23/04/2024 |
115.56
|
245,100 | 117.51 | 119.08 | 114.38 | 28,200 | 61,300 | -3.9 |
| 22/04/2024 |
117.51
|
562,800 | 112.62 | 117.51 | 112.03 | 82,700 | 109,300 | -3.3 |
| 19/04/2024 |
109.88
|
739,600 | 116.14 | 116.14 | 109.68 | 170,600 | 245,700 | -8.7 |
| 17/04/2024 |
116.24
|
284,700 | 117.51 | 118.30 | 115.56 | 21,300 | 59,900 | -4.6 |
| 16/04/2024 |
117.02
|
612,600 | 114.18 | 117.02 | 108.21 | 168,800 | 110,600 | 6.6 |
| 15/04/2024 |
114.18
|
461,600 | 122.41 | 124.08 | 114.18 | 43,800 | 103,300 | -7.5 |
| 12/04/2024 |
122.70
|
152,500 | 119.96 | 124.37 | 119.96 | 12,800 | 14,800 | -0.3 |
| 11/04/2024 |
120.35
|
610,700 | 121.92 | 121.92 | 118.49 | 131,200 | 47,300 | 10.3 |
| 10/04/2024 |
123.10
|
186,600 | 122.90 | 125.84 | 122.90 | 27,500 | 43,800 | -2.1 |
| 09/04/2024 |
122.31
|
481,500 | 123.00 | 125.35 | 122.22 | 137,100 | 13,400 | 15.6 |
| 08/04/2024 |
124.37
|
644,400 | 131.81 | 131.81 | 123.19 | 189,400 | 45,800 | 18.4 |
| 05/04/2024 |
129.46
|
443,900 | 129.27 | 132.99 | 128.87 | 126,000 | 189,600 | -8.5 |
| 04/04/2024 |
130.73
|
408,300 | 131.22 | 134.26 | 129.46 | 104,800 | 48,800 | 7.5 |
| 03/04/2024 |
132.20
|
358,000 | 134.65 | 136.71 | 132.20 | 10,500 | 48,900 | -5.2 |
| 02/04/2024 |
134.65
|
273,300 | 131.81 | 136.81 | 131.71 | 36,300 | 37,000 | -0.1 |
| 01/04/2024 |
131.71
|
474,700 | 135.14 | 135.14 | 131.22 | 18,700 | 106,400 | -11.8 |
| 29/03/2024 |
135.44
|
685,200 | 139.06 | 139.06 | 130.44 | 21,800 | 299,300 | -37.9 |
| 28/03/2024 |
139.25
|
293,900 | 139.74 | 143.96 | 139.25 | 48,000 | 19,100 | 4.2 |
| 27/03/2024 |
139.74
|
558,300 | 132.20 | 140.63 | 130.93 | 82,400 | 200,900 | -16.4 |
| 26/03/2024 |
132.20
|
358,700 | 127.31 | 132.20 | 125.35 | 79,200 | 73,700 | 0.7 |
| 25/03/2024 |
127.31
|
298,300 | 128.29 | 129.07 | 124.57 | 35,200 | 92,800 | -7.5 |
| 22/03/2024 |
125.64
|
322,400 | 124.76 | 126.13 | 123.49 | 49,500 | 154,800 | -13.4 |
| 21/03/2024 |
124.76
|
933,100 | 118.40 | 124.76 | 117.02 | 129,600 | 92,200 | 4.7 |
| 20/03/2024 |
116.63
|
608,100 | 115.16 | 118.49 | 112.62 | 145,200 | 22,400 | 14.6 |
| 19/03/2024 |
115.56
|
275,400 | 113.70 | 117.51 | 112.72 | 32,400 | 46,900 | -1.7 |
| 18/03/2024 |
113.30
|
1,065,900 | 116.05 | 117.51 | 108.21 | 167,200 | 75,000 | 10.4 |
| 15/03/2024 |
116.05
|
673,700 | 115.07 | 116.34 | 111.93 | 104,600 | 113,800 | -1.1 |
| 14/03/2024 |
115.07
|
885,100 | 117.12 | 118.98 | 114.09 | 88,400 | 399,600 | -36.7 |
| 13/03/2024 |
117.12
|
504,400 | 117.51 | 120.45 | 115.26 | 93,200 | 60,400 | 3.9 |
| 12/03/2024 |
115.46
|
1,037,600 | 112.62 | 117.81 | 112.42 | 144,700 | 106,800 | 4.6 |
| 11/03/2024 |
110.17
|
877,000 | 103.80 | 110.17 | 103.71 | 14,600 | 165,100 | -16.9 |
| 08/03/2024 |
103.02
|
169,600 | 104.20 | 105.27 | 102.83 | 3,600 | 5,107 | -0.2 |
| 07/03/2024 |
104.10
|
299,300 | 101.85 | 104.69 | 101.85 | 10,600 | 52,013 | -4.4 |
| 06/03/2024 |
102.92
|
350,100 | 101.85 | 105.67 | 101.16 | 77,200 | 65,510 | 1.2 |
| 05/03/2024 |
101.85
|
249,000 | 101.75 | 102.73 | 100.87 | 14,400 | 98,000 | -8.7 |
| 04/03/2024 |
101.94
|
231,300 | 103.31 | 103.41 | 101.85 | 13,200 | 19,820 | -0.7 |
| 01/03/2024 |
102.83
|
203,900 | 103.80 | 103.80 | 101.85 | 4,420 | 49,600 | -4.7 |
| 29/02/2024 |
102.83
|
296,500 | 100.38 | 103.80 | 99.79 | 26,750 | 39,624 | -1.4 |
| 28/02/2024 |
100.38
|
234,100 | 100.08 | 101.75 | 98.61 | 12,400 | 18,510 | -0.6 |
| 27/02/2024 |
100.08
|
224,500 | 99.99 | 101.85 | 99.50 | 26,200 | 64,600 | -4.0 |
| 26/02/2024 |
99.99
|
583,900 | 96.07 | 101.65 | 95.97 | 121,800 | 12,900 | 11.0 |
| 23/02/2024 |
96.17
|
308,600 | 97.93 | 98.12 | 95.48 | 27,200 | 16,200 | 1.1 |
| 22/02/2024 |
97.24
|
377,200 | 94.21 | 97.34 | 94.01 | 92,200 | 1,900 | 8.8 |
| 21/02/2024 |
94.01
|
247,100 | 94.99 | 94.99 | 93.33 | 6,700 | 41,000 | -3.3 |
| 20/02/2024 |
94.99
|
166,700 | 95.68 | 95.77 | 94.01 | 7,300 | 30,700 | -2.3 |
| 19/02/2024 |
95.48
|
170,900 | 95.19 | 95.48 | 94.40 | 48,824 | 33,700 | 1.5 |
| 16/02/2024 |
95.19
|
257,700 | 93.42 | 95.19 | 92.93 | 116,600 | 36,548 | 7.8 |
| 15/02/2024 |
93.72
|
146,500 | 94.50 | 94.99 | 93.23 | 5,500 | 32,200 | -2.6 |
| 07/02/2024 |
94.50
|
171,500 | 94.50 | 95.48 | 94.01 | 5,100 | 33,700 | -2.8 |
| 06/02/2024 |
94.40
|
135,000 | 95.87 | 95.87 | 94.01 | 25,900 | 45,300 | -1.9 |
| 05/02/2024 |
94.99
|
714,700 | 93.13 | 96.85 | 93.13 | 254,300 | 1,258 | 24.6 |
| 02/02/2024 |
93.13
|
253,900 | 92.54 | 93.42 | 92.25 | 30,900 | 10,800 | 1.9 |
| 01/02/2024 |
92.54
|
720,600 | 89.41 | 92.54 | 89.12 | 209,600 | 123,000 | 8.1 |