| 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) |
-40.80 | -10.05% | 60,320 | 0 | 0 |
360
415
365
|
|
2 tháng
(2024-09-23) |
-45 | -10.98% | 136,327 | 0 | 0 |
360
460
365
|
|
3 tháng
(2024-08-23) |
-156 | -29.94% | 354,286 | 0 | 0 |
334.50
532
365
|
|
6 tháng
(2024-05-27) |
-170 | -31.78% | 443,871 | 0 | 0 |
334.50
609
365
|
|
12 tháng
(2023-11-27) |
-376 | -50.74% | 714,101 | 0 | 0 |
334.50
747.50
365
|
|
24 tháng
(2023-01-06) |
125 | 52.08% | 987,501 | -1,741,524 | -1,091.6 |
240
1,358.70
365
|
|
36 tháng
(2023-01-06) |
125 | 52.08% | 987,501 | -1,741,524 | -1,091.6 |
240
1,358.70
365
|
|
60 tháng
(2023-01-06) |
125 | 52.08% | 987,501 | -1,741,524 | -1,091.6 |
240
1,358.70
365
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
569.90
|
483 | 578 | 578 | 569.90 | 0 | 0 | 0 |
| 01/07/2024 |
575
|
2,130 | 576.10 | 578 | 570 | 0 | 0 | 0 |
| 28/06/2024 |
576.10
|
763 | 586 | 586 | 576.10 | 0 | 0 | 0 |
| 27/06/2024 |
589.50
|
3,526 | 590 | 590 | 589.40 | 0 | 0 | 0 |
| 26/06/2024 |
590
|
1,977 | 592 | 592 | 588 | 0 | 0 | 0 |
| 25/06/2024 |
589
|
986 | 602 | 610 | 585.10 | 0 | 0 | 0 |
| 24/06/2024 |
602.10
|
1,179 | 630 | 630 | 602.10 | 0 | 0 | 0 |
| 21/06/2024 |
600
|
8,504 | 600 | 615 | 597.50 | 0 | 0 | 0 |
| 20/06/2024 |
602
|
8,630 | 580 | 602 | 580 | 0 | 0 | 0 |
| 19/06/2024 |
580
|
1,206 | 588 | 588 | 580 | 0 | 0 | 0 |
| 18/06/2024 |
585
|
471 | 580 | 585 | 580 | 0 | 0 | 0 |
| 17/06/2024 |
585
|
3,243 | 581.10 | 585 | 580 | 0 | 0 | 0 |
| 14/06/2024 |
590
|
4,003 | 557 | 590 | 557 | 0 | 0 | 0 |
| 13/06/2024 |
580
|
92 | 570.70 | 570.70 | 570.70 | 0 | 0 | 0 |
| 12/06/2024 |
580
|
5,464 | 535.50 | 580 | 535.50 | 0 | 0 | 0 |
| 11/06/2024 |
545.20
|
734 | 560 | 560 | 545.20 | 0 | 0 | 0 |
| 10/06/2024 |
555
|
1,697 | 559 | 560.80 | 554 | 0 | 0 | 0 |
| 07/06/2024 |
550
|
911 | 540 | 550 | 535.10 | 0 | 0 | 0 |
| 06/06/2024 |
550.60
|
2,342 | 557 | 569 | 550.60 | 0 | 0 | 0 |
| 05/06/2024 |
543
|
1,046 | 551.30 | 570 | 543 | 0 | 0 | 0 |
| 04/06/2024 |
554
|
2,507 | 529.90 | 556 | 529.90 | 0 | 0 | 0 |
| 03/06/2024 |
537
|
951 | 521 | 537 | 517.50 | 0 | 0 | 0 |
| 31/05/2024 |
515.50
|
1,312 | 523.90 | 523.90 | 515.50 | 0 | 0 | 0 |
| 30/05/2024 |
533
|
1,029 | 522 | 533 | 522 | 0 | 0 | 0 |
| 29/05/2024 |
524
|
1,241 | 530 | 530 | 524 | 0 | 0 | 0 |
| 28/05/2024 |
530
|
469 | 521 | 530 | 521 | 0 | 0 | 0 |
| 27/05/2024 |
535
|
894 | 535.50 | 540.10 | 535 | 0 | 0 | 0 |
| 24/05/2024 |
512
|
1,145 | 514.10 | 514.10 | 512 | 0 | 0 | 0 |
| 23/05/2024 |
514
|
622 | 512.50 | 515.10 | 512.50 | 0 | 0 | 0 |
| 22/05/2024 |
522
|
1,626 | 522 | 522.10 | 520.20 | 0 | 0 | 0 |
| 21/05/2024 |
518
|
1,875 | 532 | 532 | 518 | 0 | 0 | 0 |
| 20/05/2024 |
536
|
3,193 | 540.20 | 545 | 536 | 0 | 0 | 0 |
| 17/05/2024 |
540.10
|
1,384 | 569 | 569 | 535 | 0 | 0 | 0 |
| 16/05/2024 |
569.20
|
7,948 | 599 | 599 | 569.10 | 0 | 0 | 0 |
| 15/05/2024 |
548
|
2,154 | 555 | 555 | 531.20 | 0 | 0 | 0 |
| 14/05/2024 |
561
|
4,543 | 569 | 599 | 561 | 0 | 0 | 0 |
| 13/05/2024 |
560
|
9,371 | 518 | 579.40 | 518 | 0 | 0 | 0 |
| 10/05/2024 |
540
|
2,375 | 479 | 545 | 479 | 0 | 0 | 0 |
| 09/05/2024 |
480
|
865 | 473.90 | 480 | 473.90 | 0 | 0 | 0 |
| 08/05/2024 |
473.80
|
805 | 473.70 | 473.80 | 473.60 | 0 | 0 | 0 |
| 07/05/2024 |
472
|
577 | 476 | 476 | 472 | 0 | 0 | 0 |
| 06/05/2024 |
475
|
2,070 | 479.50 | 479.50 | 475 | 0 | 0 | 0 |
| 03/05/2024 |
479
|
144 | 479 | 479 | 479 | 0 | 0 | 0 |
| 02/05/2024 |
479
|
389 | 479 | 479 | 479 | 0 | 0 | 0 |
| 26/04/2024 |
480
|
1,368 | 480 | 480 | 467.20 | 0 | 0 | 0 |
| 25/04/2024 |
480
|
1,366 | 475 | 480 | 475 | 0 | 0 | 0 |
| 24/04/2024 |
460.10
|
1,843 | 487 | 487.50 | 461 | 0 | 0 | 0 |
| 23/04/2024 |
455
|
728 | 465 | 465 | 455 | 0 | 0 | 0 |
| 22/04/2024 |
462
|
966 | 470 | 470 | 462 | 0 | 0 | 0 |
| 19/04/2024 |
460
|
774 | 455 | 480 | 455 | 0 | 0 | 0 |
| 17/04/2024 |
480
|
30 | 483.30 | 483.30 | 483.30 | 0 | 0 | 0 |
| 16/04/2024 |
480
|
703 | 500 | 500 | 480 | 0 | 0 | 0 |
| 15/04/2024 |
468
|
1,573 | 480 | 480 | 468 | 0 | 0 | 0 |
| 12/04/2024 |
480
|
174 | 480 | 480 | 480 | 0 | 0 | 0 |
| 11/04/2024 |
488.90
|
7,657 | 486 | 488.90 | 460 | 0 | 0 | 0 |
| 10/04/2024 |
486
|
795 | 490 | 490 | 486 | 0 | 0 | 0 |
| 09/04/2024 |
490
|
3,253 | 495 | 495 | 487 | 0 | 0 | 0 |
| 08/04/2024 |
496
|
979 | 492 | 496 | 491.50 | 0 | 0 | 0 |
| 05/04/2024 |
497
|
631 | 500.20 | 500.20 | 491 | 0 | 0 | 0 |
| 04/04/2024 |
500.20
|
5,522 | 495 | 500.50 | 495 | 0 | 0 | 0 |
| 03/04/2024 |
490
|
8,276 | 516.80 | 516.80 | 490 | 0 | 0 | 0 |
| 02/04/2024 |
510
|
2,170 | 515 | 517.20 | 510 | 0 | 0 | 0 |
| 01/04/2024 |
520
|
2,786 | 511.20 | 520 | 511.20 | 0 | 0 | 0 |
| 29/03/2024 |
516
|
3,704 | 530 | 530 | 515 | 0 | 0 | 0 |
| 28/03/2024 |
530
|
702 | 523 | 538 | 523 | 0 | 0 | 0 |
| 27/03/2024 |
535.10
|
1,288 | 545 | 550 | 535.10 | 0 | 0 | 0 |
| 26/03/2024 |
541
|
1,193 | 541.50 | 541.50 | 540 | 0 | 0 | 0 |
| 25/03/2024 |
541.50
|
683 | 541.50 | 541.50 | 541.50 | 0 | 0 | 0 |
| 22/03/2024 |
541
|
9,377 | 525 | 601.90 | 525 | 0 | 0 | 0 |
| 21/03/2024 |
521.10
|
5,154 | 526 | 529 | 520 | 0 | 0 | 0 |
| 20/03/2024 |
532.90
|
6,043 | 545 | 545 | 511 | 0 | 0 | 0 |
| 19/03/2024 |
545
|
3,313 | 548 | 555 | 541 | 0 | 0 | 0 |
| 18/03/2024 |
547.50
|
4,576 | 560 | 560 | 547.50 | 0 | 0 | 0 |
| 15/03/2024 |
559
|
2,862 | 565 | 565 | 558 | 0 | 0 | 0 |
| 14/03/2024 |
564.90
|
5,162 | 557.20 | 570 | 557 | 0 | 0 | 0 |
| 13/03/2024 |
562
|
7,483 | 572 | 572 | 560 | 0 | 0 | 0 |
| 12/03/2024 |
572
|
4,671 | 579.90 | 580 | 572 | 0 | 0 | 0 |
| 11/03/2024 |
575
|
3,210 | 580 | 580 | 575 | 0 | 0 | 0 |
| 08/03/2024 |
580
|
2,466 | 580.10 | 580.10 | 576 | 0 | 0 | 0 |
| 07/03/2024 |
590
|
2,000 | 588 | 590 | 584 | 0 | 0 | 0 |
| 06/03/2024 |
580
|
1,142 | 585 | 590.20 | 580 | 0 | 0 | 0 |
| 05/03/2024 |
581.30
|
326 | 599 | 599 | 581.30 | 0 | 0 | 0 |
| 04/03/2024 |
580
|
1,849 | 590 | 590 | 580 | 0 | 0 | 0 |
| 01/03/2024 |
600
|
672 | 595 | 600 | 595 | 0 | 0 | 0 |
| 29/02/2024 |
600
|
5,642 | 598 | 600 | 590 | 0 | 0 | 0 |
| 28/02/2024 |
585
|
797 | 590 | 599 | 585 | 0 | 0 | 0 |
| 27/02/2024 |
590
|
2,253 | 590 | 590 | 590 | 0 | 0 | 0 |
| 26/02/2024 |
590
|
1,385 | 600 | 600 | 578.10 | 0 | 0 | 0 |
| 23/02/2024 |
600
|
3,895 | 584 | 600 | 560 | 0 | 0 | 0 |
| 22/02/2024 |
600
|
611 | 590.10 | 600 | 590.10 | 0 | 0 | 0 |
| 21/02/2024 |
601
|
4,494 | 581 | 601 | 555 | 0 | 0 | 0 |
| 20/02/2024 |
611
|
2,521 | 600 | 611 | 594 | 0 | 0 | 0 |
| 19/02/2024 |
600
|
1,016 | 600 | 600 | 600 | 0 | 0 | 0 |
| 16/02/2024 |
600
|
1,553 | 600 | 600 | 599.50 | 0 | 0 | 0 |
| 15/02/2024 |
600
|
2,466 | 589 | 601 | 589 | 0 | 0 | 0 |
| 07/02/2024 |
590
|
230 | 589 | 590 | 589 | 0 | 0 | 0 |
| 06/02/2024 |
589
|
1,031 | 580 | 589 | 580 | 0 | 0 | 0 |
| 05/02/2024 |
589
|
2,472 | 589 | 589 | 570.10 | 0 | 0 | 0 |
| 02/02/2024 |
589
|
1,969 | 560.10 | 589 | 559 | 0 | 0 | 0 |
| 01/02/2024 |
572.20
|
1,215 | 580 | 580 | 572.20 | 0 | 0 | 0 |