| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
1 | 0.68% | 1,318,200 | -224,600 | -14.8 |
133.20
148
147.50
|
|
2 tháng
(2025-03-17) |
-82 | -35.81% | 3,049,500 | -396,200 | -40.7 |
129
234.20
147.50
|
|
3 tháng
(2025-02-14) |
-65.90 | -30.95% | 4,057,700 | -410,800 | -44.1 |
129
240
147.50
|
|
6 tháng
(2024-11-18) |
-43.91 | -23% | 5,531,836 | -484,700 | -57.1 |
129
240
147.50
|
|
12 tháng
(2024-05-20) |
-59.90 | -28.95% | 6,898,094 | -588,400 | -77.2 |
129
240
147.50
|
|
24 tháng
(2023-05-26) |
-20.71 | -12.35% | 9,656,937 | -678,050 | -95.0 |
129
240
147.50
|
|
36 tháng
(2022-05-31) |
-10.03 | -6.39% | 11,277,530 | -883,544 | -126.0 |
77.70
240
147.50
|
|
60 tháng
(2020-06-10) |
44.31 | 43.15% | 35,123,655 | -453,845 | -27.4 |
77.70
249.44
147.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2024 |
200.60
|
5,801 | 201.08 | 201.57 | 198.76 | 0 | 0 | 0 |
| 22/07/2024 |
203.51
|
16,804 | 202.54 | 207.19 | 200.50 | 0 | 0 | 0 |
| 19/07/2024 |
205.44
|
13,310 | 205.35 | 205.44 | 204.28 | 0 | 0 | 0 |
| 18/07/2024 |
204.38
|
28,900 | 208.25 | 208.25 | 199.63 | 0 | 0 | 0 |
| 17/07/2024 |
207.38
|
10,301 | 209.90 | 209.90 | 206.41 | 0 | 0 | 0 |
| 16/07/2024 |
210.29
|
24,102 | 208.35 | 212.13 | 208.35 | 0 | 0 | 0 |
| 15/07/2024 |
209.81
|
4,604 | 209.81 | 210.29 | 209.81 | 0 | 0 | 0 |
| 12/07/2024 |
210.29
|
9,903 | 211.26 | 211.26 | 209.32 | 0 | 0 | 0 |
| 11/07/2024 |
209.32
|
24,151 | 209.32 | 209.81 | 209.22 | 0 | 0 | 0 |
| 10/07/2024 |
209.81
|
8,511 | 210.10 | 211.26 | 209.32 | 0 | 0 | 0 |
| 09/07/2024 |
212.03
|
4,229 | 212.03 | 212.23 | 211.16 | 0 | 0 | 0 |
| 08/07/2024 |
210.97
|
8,934 | 209.32 | 211.26 | 208.35 | 0 | 0 | 0 |
| 05/07/2024 |
208.25
|
3,821 | 207.48 | 208.25 | 207.48 | 0 | 0 | 0 |
| 04/07/2024 |
207.96
|
5,197 | 207.87 | 208.35 | 206.51 | 0 | 0 | 0 |
| 03/07/2024 |
208.35
|
3,608 | 208.06 | 208.35 | 207.38 | 0 | 0 | 0 |
| 02/07/2024 |
209.81
|
8,801 | 206.99 | 209.81 | 206.99 | 0 | 0 | 0 |
| 01/07/2024 |
207.38
|
6,202 | 208.64 | 208.64 | 206.41 | 0 | 0 | 0 |
| 28/06/2024 |
207.87
|
18,356 | 209.32 | 210.29 | 206.80 | 0 | 0 | 0 |
| 27/06/2024 |
207.96
|
4,006 | 208.35 | 210.29 | 207.87 | 0 | 0 | 0 |
| 26/06/2024 |
208.84
|
6,633 | 208.64 | 208.84 | 207.38 | 0 | 0 | 0 |
| 25/06/2024 |
209.32
|
16,371 | 207.38 | 210.77 | 207.38 | 0 | 0 | 0 |
| 24/06/2024 |
207.87
|
23,415 | 213.20 | 213.20 | 207.58 | 0 | 0 | 0 |
| 21/06/2024 |
213.20
|
28,216 | 216.10 | 216.10 | 208.35 | 0 | 0 | 0 |
| 20/06/2024 |
216.01
|
11,577 | 219.01 | 219.01 | 213.29 | 0 | 0 | 0 |
| 19/06/2024 |
218.53
|
11,437 | 218.04 | 218.53 | 214.07 | 0 | 0 | 0 |
| 18/06/2024 |
219.01
|
3,704 | 216.20 | 220.95 | 216.20 | 0 | 1,200 | -0.3 |
| 17/06/2024 |
217.07
|
21,751 | 218.04 | 220.95 | 216.01 | 0 | 0 | 0 |
| 14/06/2024 |
219.11
|
21,411 | 223.86 | 225.50 | 218.82 | 0 | 1,200 | -0.3 |
| 13/06/2024 |
223.86
|
25,610 | 222.89 | 230.64 | 222.89 | 0 | 0 | 0 |
| 12/06/2024 |
222.89
|
4,520 | 219.88 | 222.89 | 219.88 | 0 | 0 | 0 |
| 11/06/2024 |
219.11
|
6,600 | 225.79 | 225.79 | 219.01 | 0 | 0 | 0 |
| 10/06/2024 |
225.79
|
5,800 | 227.73 | 227.83 | 223.86 | 0 | 0 | 0 |
| 07/06/2024 |
229.67
|
14,611 | 232.58 | 232.58 | 226.76 | 0 | 0 | 0 |
| 06/06/2024 |
230.45
|
22,262 | 226.96 | 232.58 | 226.09 | 0 | 0 | 0 |
| 05/06/2024 |
228.22
|
55,327 | 216.10 | 234.52 | 216.10 | 0 | 200 | -0.0 |
| 04/06/2024 |
216.10
|
40,895 | 210.48 | 216.10 | 210.48 | 0 | 200 | -0.0 |
| 03/06/2024 |
211.26
|
13,205 | 208.93 | 212.42 | 208.84 | 0 | 0 | 0 |
| 31/05/2024 |
205.73
|
9,100 | 207.19 | 207.19 | 204.96 | 0 | 0 | 0 |
| 30/05/2024 |
205.44
|
10,800 | 206.41 | 207.29 | 204.28 | 0 | 0 | 0 |
| 29/05/2024 |
205.44
|
7,301 | 207.67 | 207.87 | 205.44 | 0 | 0 | 0 |
| 28/05/2024 |
206.90
|
3,705 | 203.41 | 207.87 | 203.41 | 0 | 0 | 0 |
| 27/05/2024 |
203.70
|
4,915 | 202.15 | 203.99 | 202.05 | 0 | 0 | 0 |
| 24/05/2024 |
203.02
|
15,000 | 203.02 | 203.12 | 200.60 | 0 | 0 | 0 |
| 23/05/2024 |
204.09
|
14,631 | 203.51 | 204.09 | 203.02 | 0 | 0 | 0 |
| 22/05/2024 |
204.09
|
2,806 | 205.15 | 205.15 | 203.99 | 0 | 0 | 0 |
| 21/05/2024 |
206.41
|
21,911 | 206.41 | 206.90 | 203.70 | 0 | 10,000 | -2.1 |
| 20/05/2024 |
206.90
|
7,803 | 205.44 | 207.29 | 204.48 | 0 | 0 | 0 |
| 17/05/2024 |
205.44
|
11,935 | 205.44 | 205.54 | 205.44 | 0 | 0 | 0 |
| 16/05/2024 |
205.44
|
20,701 | 207.38 | 207.38 | 203.99 | 0 | 0 | 0 |
| 15/05/2024 |
204.57
|
14,103 | 202.54 | 207.48 | 202.54 | 0 | 0 | 0 |
| 14/05/2024 |
204.18
|
10,212 | 202.83 | 205.25 | 201.57 | 0 | 0 | 0 |
| 13/05/2024 |
204.48
|
11,636 | 204.48 | 208.25 | 204.28 | 0 | 300 | -0.1 |
| 10/05/2024 |
203.51
|
22,226 | 200.41 | 203.51 | 198.47 | 0 | 500 | -0.1 |
| 09/05/2024 |
198.18
|
5,912 | 196.82 | 199.63 | 196.72 | 0 | 500 | -0.1 |
| 08/05/2024 |
196.72
|
25,100 | 196.92 | 196.92 | 194.78 | 0 | 200 | -0.0 |
| 07/05/2024 |
196.72
|
10,901 | 198.37 | 198.37 | 194.01 | 0 | 0 | 0 |
| 06/05/2024 |
197.21
|
14,067 | 197.21 | 197.98 | 196.72 | 0 | 100 | -0.0 |
| 03/05/2024 |
198.08
|
2,708 | 195.85 | 199.24 | 195.85 | 0 | 100 | -0.0 |
| 02/05/2024 |
196.72
|
5,201 | 194.78 | 196.72 | 192.07 | 0 | 0 | 0 |
| 26/04/2024 |
193.82
|
10,853 | 191.88 | 195.75 | 191.88 | 0 | 0 | 0 |
| 25/04/2024 |
193.62
|
12,200 | 195.75 | 195.75 | 191.39 | 0 | 10,000 | -2.0 |
| 24/04/2024 |
191.30
|
21,531 | 191.30 | 194.69 | 190.91 | 0 | 10,000 | -2.0 |
| 23/04/2024 |
190.42
|
10,069 | 192.85 | 192.85 | 187.52 | 0 | 6,200 | -1.2 |
| 22/04/2024 |
193.82
|
7,202 | 193.82 | 193.82 | 192.85 | 0 | 0 | 0 |
| 19/04/2024 |
193.82
|
16,130 | 192.94 | 194.49 | 190.91 | 0 | 0 | 0 |
| 17/04/2024 |
193.82
|
17,402 | 198.18 | 198.18 | 193.82 | 0 | 0 | 0 |
| 16/04/2024 |
195.75
|
18,306 | 191.88 | 196.33 | 191.88 | 0 | 0 | 0 |
| 15/04/2024 |
192.75
|
41,887 | 202.83 | 203.51 | 190.91 | 0 | 0 | 0 |
| 12/04/2024 |
206.51
|
7,882 | 205.44 | 207.38 | 205.44 | 0 | 0 | 0 |
| 11/04/2024 |
207.29
|
7,028 | 203.60 | 207.29 | 203.51 | 0 | 0 | 0 |
| 10/04/2024 |
208.25
|
7,112 | 211.06 | 212.03 | 208.25 | 0 | 0 | 0 |
| 09/04/2024 |
208.74
|
29,430 | 207.38 | 213.49 | 207.38 | 0 | 0 | 0 |
| 08/04/2024 |
204.57
|
19,115 | 198.66 | 208.25 | 198.66 | 0 | 0 | 0 |
| 05/04/2024 |
202.54
|
11,700 | 201.57 | 203.51 | 201.18 | 0 | 0 | 0 |
| 04/04/2024 |
204.48
|
21,870 | 204.09 | 204.57 | 203.02 | 0 | 0 | 0 |
| 03/04/2024 |
207.38
|
4,262 | 210.19 | 210.19 | 206.90 | 0 | 0 | 0 |
| 02/04/2024 |
211.26
|
42,129 | 200.60 | 215.14 | 200.60 | 0 | 0 | 0 |
| 01/04/2024 |
200.60
|
35,363 | 197.40 | 201.37 | 197.40 | 0 | 0 | 0 |
| 29/03/2024 |
193.72
|
21,243 | 196.24 | 196.24 | 193.72 | 0 | 20,000 | -4.0 |
| 28/03/2024 |
195.95
|
5,701 | 197.69 | 197.69 | 195.75 | 0 | 0 | 0 |
| 27/03/2024 |
194.78
|
15,506 | 197.69 | 197.69 | 193.82 | 0 | 10,000 | -2.0 |
| 26/03/2024 |
199.44
|
17,366 | 195.85 | 199.44 | 195.75 | 0 | 50 | -0.0 |
| 25/03/2024 |
198.66
|
11,940 | 196.92 | 202.44 | 194.78 | 0 | 0 | 0 |
| 22/03/2024 |
192.36
|
14,337 | 193.82 | 193.82 | 191.01 | 0 | 10,000 | -2.0 |
| 21/03/2024 |
193.14
|
31,214 | 193.91 | 194.78 | 192.94 | 0 | 10,000 | -2.0 |
| 20/03/2024 |
195.85
|
5,800 | 193.04 | 195.85 | 193.04 | 0 | 0 | 0 |
| 19/03/2024 |
193.82
|
17,500 | 193.82 | 195.27 | 193.82 | 0 | 0 | 0 |
| 18/03/2024 |
195.66
|
12,629 | 197.69 | 197.69 | 192.65 | 0 | 0 | 0 |
| 15/03/2024 |
198.66
|
5,481 | 198.37 | 198.85 | 197.40 | 0 | 0 | 0 |
| 14/03/2024 |
198.66
|
3,763 | 200.11 | 200.11 | 198.66 | 0 | 0 | 0 |
| 13/03/2024 |
199.63
|
16,501 | 199.63 | 199.82 | 197.69 | 0 | 0 | 0 |
| 12/03/2024 |
199.15
|
11,331 | 195.27 | 200.60 | 195.27 | 0 | 0 | 0 |
| 11/03/2024 |
195.75
|
8,536 | 195.08 | 198.47 | 195.08 | 0 | 0 | 0 |
| 08/03/2024 |
197.11
|
17,822 | 197.69 | 197.69 | 193.82 | 0 | 0 | 0 |
| 07/03/2024 |
197.40
|
20,204 | 194.69 | 197.69 | 193.82 | 0 | 0 | 0 |
| 06/03/2024 |
194.59
|
22,029 | 197.21 | 197.21 | 193.33 | 0 | 0 | 0 |
| 05/03/2024 |
198.47
|
13,001 | 199.63 | 199.63 | 197.69 | 0 | 0 | 0 |
| 04/03/2024 |
199.63
|
21,220 | 199.82 | 200.99 | 199.63 | 0 | 0 | 0 |
| 01/03/2024 |
200.60
|
5,745 | 202.05 | 202.05 | 200.21 | 0 | 0 | 0 |
| 29/02/2024 |
201.08
|
3,144 | 201.28 | 202.05 | 199.92 | 0 | 0 | 0 |