| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.20 | 0.70% | 8,624,800 | -413,163 | -68.3 |
163
173.80
173.20
|
|
2 tháng
(2024-09-23) |
-5.70 | -3.19% | 17,314,100 | 153,737 | 34.9 |
163
180
173.20
|
|
3 tháng
(2024-08-26) |
-9.70 | -5.30% | 25,352,900 | 802,937 | 154.4 |
163
182.90
173.20
|
|
6 tháng
(2024-05-27) |
12.40 | 7.71% | 64,080,800 | 2,207,542 | 407.0 |
160.80
188
173.20
|
|
12 tháng
(2023-11-28) |
74.40 | 75.30% | 143,397,900 | 257,017 | 213.0 |
96.90
188
173.20
|
|
24 tháng
(2022-12-05) |
112.54 | 185.50% | 363,466,100 | 15,037,537 | 1,311.0 |
52.64
188
173.20
|
|
36 tháng
(2021-12-08) |
136.35 | 369.96% | 725,729,300 | 21,359,268 | 1,736.2 |
36.85
188
173.20
|
|
60 tháng
(2019-12-19) |
158.55 | 1,082.35% | 1,384,469,820 | -702,668 | 1,342.3 |
5.77
188
173.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
179
|
629,200 | 178 | 184 | 178 | 118,100 | 206,100 | -15.9 |
| 02/07/2024 |
178
|
313,400 | 177.20 | 179 | 176.90 | 106,000 | 70,500 | 6.3 |
| 01/07/2024 |
177.20
|
611,300 | 175.20 | 177.80 | 172 | 75,200 | 137,600 | -10.7 |
| 28/06/2024 |
177
|
529,800 | 178.10 | 179.70 | 176 | 191,300 | 40,700 | 26.7 |
| 27/06/2024 |
180
|
384,500 | 179 | 181 | 177 | 183,400 | 55,300 | 23.1 |
| 26/06/2024 |
180
|
450,500 | 176.40 | 180 | 173.50 | 188,300 | 115,900 | 13.2 |
| 25/06/2024 |
176
|
523,700 | 176.10 | 176.10 | 172 | 171,200 | 110,300 | 10.9 |
| 24/06/2024 |
176
|
482,700 | 178 | 180 | 175 | 65,200 | 67,200 | -0.4 |
| 21/06/2024 |
179
|
1,160,400 | 175.50 | 182.80 | 174.90 | 213,900 | 239,800 | -4.9 |
| 20/06/2024 |
175.10
|
381,500 | 172 | 175.20 | 172 | 153,000 | 28,700 | 21.8 |
| 19/06/2024 |
174
|
438,700 | 171.20 | 174.50 | 171.20 | 180,500 | 72,700 | 18.8 |
| 18/06/2024 |
172.90
|
539,100 | 173.90 | 174 | 172 | 134,200 | 301,300 | -28.8 |
| 17/06/2024 |
175
|
718,800 | 174.40 | 175 | 170.50 | 229,600 | 204,200 | 5.0 |
| 14/06/2024 |
174
|
793,700 | 176.40 | 176.50 | 173.70 | 169,800 | 162,800 | 1.2 |
| 13/06/2024 |
177
|
568,900 | 177.70 | 177.70 | 174.50 | 338,400 | 125,400 | 37.6 |
| 12/06/2024 |
176
|
798,200 | 171.10 | 176.80 | 171 | 174,300 | 31,500 | 25.0 |
| 11/06/2024 |
172.50
|
491,500 | 173.10 | 173.50 | 170.10 | 43,651 | 124,335 | -13.8 |
| 10/06/2024 |
172.50
|
800,700 | 171.10 | 174 | 170.30 | 368,394 | 112,950 | 44.1 |
| 07/06/2024 |
170
|
396,700 | 168 | 172.60 | 167 | 16,700 | 26,600 | -1.6 |
| 06/06/2024 |
169
|
815,700 | 167.50 | 170 | 166.60 | 133,700 | 168,900 | -5.9 |
| 05/06/2024 |
168.80
|
917,200 | 172 | 173.30 | 168.80 | 72,200 | 192,000 | -20.5 |
| 04/06/2024 |
171
|
586,200 | 172 | 172.50 | 169 | 121,000 | 21,400 | 17.0 |
| 03/06/2024 |
170.60
|
509,900 | 172 | 173.50 | 170.50 | 41,900 | 128,100 | -14.8 |
| 31/05/2024 |
170.50
|
2,071,700 | 165 | 176.50 | 164.80 | 237,600 | 275,800 | -6.5 |
| 30/05/2024 |
165
|
744,200 | 163 | 165.20 | 161.10 | 59,200 | 37,200 | 3.7 |
| 29/05/2024 |
164
|
1,091,000 | 163.30 | 166 | 161 | 147,800 | 46,500 | 16.6 |
| 28/05/2024 |
162.40
|
554,800 | 161 | 163.90 | 159.50 | 80,200 | 30,800 | 8.0 |
| 27/05/2024 |
160.80
|
450,500 | 161 | 161.10 | 158.10 | 170,800 | 77,900 | 15.0 |
| 24/05/2024 |
161
|
1,254,300 | 160.10 | 163 | 156 | 261,400 | 203,100 | 9.6 |
| 23/05/2024 |
162.30
|
786,000 | 161.90 | 162.30 | 158.80 | 193,000 | 226,700 | -5.2 |
| 22/05/2024 |
162
|
833,900 | 163.90 | 164.50 | 160.50 | 52,600 | 247,000 | -31.4 |
| 21/05/2024 |
164
|
828,000 | 164 | 164.60 | 161.30 | 251,100 | 329,100 | -12.4 |
| 20/05/2024 |
164.60
|
996,300 | 169 | 170.90 | 164.60 | 296,300 | 318,800 | -3.7 |
| 17/05/2024 |
165.70
|
600,800 | 166 | 166 | 164.50 | 157,100 | 230,800 | -12.1 |
| 16/05/2024 |
165.60
|
823,100 | 164.10 | 165.60 | 162 | 342,000 | 92,300 | 41.1 |
| 15/05/2024 |
163.90
|
460,900 | 163 | 166 | 160.30 | 187,100 | 78,700 | 17.8 |
| 14/05/2024 |
162.30
|
439,500 | 160.40 | 162.30 | 158 | 140,000 | 123,400 | 2.7 |
| 13/05/2024 |
160.80
|
1,250,600 | 165.30 | 165.30 | 156.50 | 190,000 | 385,700 | -31.4 |
| 10/05/2024 |
164.50
|
628,100 | 167.20 | 168 | 163.20 | 19,700 | 62,300 | -7.0 |
| 09/05/2024 |
166.90
|
840,100 | 162.40 | 169.90 | 162 | 130,800 | 73,900 | 9.3 |
| 08/05/2024 |
162.50
|
581,600 | 163.20 | 164.30 | 161.70 | 62,600 | 171,200 | -17.7 |
| 07/05/2024 |
164
|
832,900 | 163 | 164.30 | 161.10 | 95,200 | 210,300 | -18.7 |
| 06/05/2024 |
162.20
|
530,500 | 164.40 | 164.50 | 160.60 | 20,600 | 121,600 | -16.4 |
| 03/05/2024 |
164
|
965,600 | 165.50 | 166 | 160 | 85,000 | 201,200 | -18.8 |
| 02/05/2024 |
164
|
665,800 | 161 | 165 | 160 | 272,800 | 266,800 | 1.1 |
| 26/04/2024 |
161
|
2,083,100 | 153 | 163.70 | 151.50 | 300,500 | 345,500 | -7.1 |
| 25/04/2024 |
153
|
497,300 | 152 | 154.70 | 150.80 | 40,400 | 106,200 | -10.1 |
| 24/04/2024 |
151
|
2,011,700 | 142.50 | 155 | 142.50 | 379,000 | 282,100 | 14.8 |
| 23/04/2024 |
145
|
538,900 | 145 | 146.80 | 143.90 | 156,400 | 215,100 | -8.5 |
| 22/04/2024 |
145
|
899,500 | 141 | 146.20 | 140.30 | 156,400 | 178,000 | -2.9 |
| 19/04/2024 |
141
|
488,100 | 140 | 141 | 137 | 152,000 | 101,800 | 7.2 |
| 17/04/2024 |
141
|
414,000 | 140 | 141.40 | 138 | 104,200 | 75,200 | 4.1 |
| 16/04/2024 |
141
|
537,600 | 138 | 141 | 135.30 | 113,500 | 146,100 | -4.3 |
| 15/04/2024 |
138.90
|
738,900 | 142.60 | 143.30 | 135 | 87,000 | 141,900 | -7.9 |
| 12/04/2024 |
144.90
|
182,800 | 144.90 | 145.40 | 142.50 | 62,000 | 49,200 | 1.9 |
| 11/04/2024 |
145.20
|
748,500 | 138 | 145.60 | 137.80 | 288,500 | 81,100 | 30.1 |
| 10/04/2024 |
140
|
437,100 | 140.20 | 143.50 | 139 | 134,900 | 119,800 | 2.1 |
| 09/04/2024 |
140
|
1,555,200 | 142.90 | 143.20 | 137.70 | 654,300 | 604,600 | 7.1 |
| 08/04/2024 |
142.90
|
805,400 | 145.20 | 147.40 | 141.90 | 193,100 | 316,800 | -18.0 |
| 05/04/2024 |
148
|
398,200 | 147.80 | 150 | 145.20 | 229,300 | 71,900 | 23.5 |
| 04/04/2024 |
149
|
1,018,200 | 148.40 | 150 | 143.70 | 346,400 | 83,400 | 39.3 |
| 03/04/2024 |
148.40
|
849,100 | 150 | 150.80 | 148.40 | 86,200 | 398,900 | -46.8 |
| 02/04/2024 |
153
|
790,300 | 151.80 | 154.90 | 148.30 | 258,400 | 391,200 | -19.1 |
| 01/04/2024 |
153.50
|
530,900 | 152.60 | 154.40 | 152.20 | 199,600 | 200,300 | -0.0 |
| 29/03/2024 |
156
|
888,900 | 156.90 | 157.50 | 152.10 | 465,900 | 315,000 | 23.9 |
| 28/03/2024 |
156.90
|
1,260,500 | 147 | 156.90 | 147 | 359,900 | 218,900 | 21.5 |
| 27/03/2024 |
147
|
1,187,100 | 146 | 147 | 141.60 | 340,600 | 562,200 | -31.1 |
| 26/03/2024 |
147.90
|
568,800 | 146.50 | 147.90 | 144.20 | 156,100 | 236,400 | -11.2 |
| 25/03/2024 |
148
|
465,400 | 147.60 | 149 | 146.20 | 92,000 | 269,800 | -26.1 |
| 22/03/2024 |
149.70
|
599,000 | 149.80 | 149.80 | 147.50 | 116,300 | 284,400 | -24.7 |
| 21/03/2024 |
150
|
569,200 | 150 | 150.30 | 147.20 | 106,100 | 273,700 | -24.7 |
| 20/03/2024 |
150
|
419,500 | 148.90 | 150.30 | 146 | 148,400 | 114,900 | 5.2 |
| 19/03/2024 |
149.70
|
871,600 | 150 | 151.20 | 146.50 | 605,700 | 322,600 | 42.5 |
| 18/03/2024 |
149.90
|
1,828,000 | 148 | 150.40 | 139.30 | 1,250,600 | 616,500 | 93.5 |
| 15/03/2024 |
147
|
2,428,800 | 153.90 | 155.50 | 147 | 1,376,800 | 1,828,700 | -66.2 |
| 14/03/2024 |
154
|
1,356,300 | 158 | 159.70 | 150 | 157,000 | 828,900 | -104.3 |
| 13/03/2024 |
158
|
668,900 | 159 | 159 | 155.50 | 129,900 | 261,700 | -20.7 |
| 12/03/2024 |
158
|
1,210,300 | 154.10 | 162.10 | 154.10 | 747,700 | 439,500 | 49.4 |
| 11/03/2024 |
154.50
|
1,364,000 | 147.50 | 156.20 | 146.50 | 801,400 | 171,100 | 97.3 |
| 08/03/2024 |
146
|
625,200 | 146.10 | 148.50 | 144 | 302,800 | 146,385 | 22.8 |
| 07/03/2024 |
147
|
612,500 | 145 | 147.50 | 144 | 260,600 | 162,001 | 14.5 |
| 06/03/2024 |
143.90
|
245,200 | 145 | 146.50 | 143.90 | 117,200 | 75,300 | 6.1 |
| 05/03/2024 |
145
|
232,100 | 141.80 | 145.10 | 141.80 | 78,200 | 58,929 | 2.8 |
| 04/03/2024 |
141.80
|
739,500 | 141.30 | 144.80 | 138.60 | 139,908 | 279,795 | -19.6 |
| 01/03/2024 |
141
|
834,200 | 144.80 | 151.60 | 140 | 25,900 | 306,945 | -41.0 |
| 29/02/2024 |
145
|
750,600 | 135 | 145.70 | 134 | 95,080 | 246,649 | -21.3 |
| 28/02/2024 |
136.30
|
777,900 | 135.90 | 136.50 | 132.20 | 403,320 | 380,000 | 3.4 |
| 27/02/2024 |
135.90
|
585,700 | 135 | 138.90 | 131 | 151,800 | 283,850 | -17.7 |
| 26/02/2024 |
134.50
|
338,900 | 130.90 | 135 | 128 | 95,900 | 76,800 | 2.6 |
| 23/02/2024 |
130.90
|
624,900 | 124.80 | 131.80 | 124.80 | 303,500 | 166,900 | 18.0 |
| 22/02/2024 |
126.50
|
234,500 | 126.80 | 128 | 125 | 61,900 | 74,800 | -1.7 |
| 21/02/2024 |
126.80
|
462,000 | 122.10 | 129 | 122.10 | 64,400 | 85,772 | -2.7 |
| 20/02/2024 |
122.60
|
540,400 | 122 | 123.30 | 121.70 | 215,709 | 196,954 | 2.3 |
| 19/02/2024 |
123.50
|
465,400 | 122.50 | 123.90 | 122.10 | 472,724 | 278,500 | 23.9 |
| 16/02/2024 |
124.50
|
422,300 | 125.40 | 125.40 | 123 | 253,090 | 211,900 | 5.2 |
| 15/02/2024 |
125.40
|
421,600 | 125 | 125.40 | 122.40 | 148,700 | 72,800 | 9.4 |
| 07/02/2024 |
125
|
296,700 | 124.60 | 126.90 | 123.60 | 39,300 | 58,800 | -2.4 |
| 06/02/2024 |
123.50
|
1,159,200 | 119.50 | 124.30 | 119 | 974,720 | 656,461 | 38.5 |
| 05/02/2024 |
119.50
|
732,500 | 119 | 119.90 | 118 | 989,700 | 606,800 | 45.7 |
| 02/02/2024 |
119
|
549,300 | 118.50 | 119.30 | 117.10 | 267,020 | 119,255 | 17.5 |