Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2023 |
123.72
|
257,782 | 123.42 | 126.82 | 122.36 | 0 | 0 | 0 |
05/04/2023 |
123.42
|
158,296 | 122.52 | 124.03 | 120.24 | 0 | 0 | 0 |
04/04/2023 |
122.52
|
227,284 | 121.55 | 123.26 | 119.42 | 0 | 0 | 0 |
03/04/2023 |
121.55
|
63,101 | 121.98 | 123.19 | 119.56 | 0 | 0 | 0 |
31/03/2023 |
121.98
|
101,162 | 121.36 | 122.83 | 118.22 | 0 | 0 | 0 |
30/03/2023 |
121.36
|
144,985 | 121.84 | 123.55 | 119.24 | 0 | 0 | 0 |
29/03/2023 |
121.84
|
179,543 | 121.24 | 122.63 | 118.66 | 0 | 0 | 0 |
28/03/2023 |
121.24
|
158,959 | 120 | 123.17 | 118.24 | 0 | 0 | 0 |
27/03/2023 |
120
|
212,689 | 122.19 | 123.14 | 118.51 | 0 | 0 | 0 |
24/03/2023 |
122.19
|
166,666 | 121.39 | 123.26 | 118.92 | 0 | 0 | 0 |
23/03/2023 |
121.39
|
56,072 | 122.29 | 122.31 | 119.62 | 0 | 0 | 0 |
22/03/2023 |
122.29
|
63,372 | 121.30 | 123.48 | 117.49 | 0 | 0 | 0 |
21/03/2023 |
121.30
|
78,851 | 118.89 | 122.61 | 117.37 | 0 | 0 | 0 |
20/03/2023 |
118.89
|
61,963 | 122.57 | 123.54 | 117.96 | 0 | 0 | 0 |
17/03/2023 |
122.57
|
32,399 | 121.99 | 125.56 | 120 | 0 | 0 | 0 |
16/03/2023 |
121.99
|
18,980 | 123.37 | 125.32 | 119.70 | 0 | 0 | 0 |
15/03/2023 |
123.37
|
49,814 | 121.38 | 126.11 | 120.14 | 0 | 0 | 0 |
14/03/2023 |
121.38
|
62,340 | 123.68 | 126.80 | 118.64 | 0 | 0 | 0 |
13/03/2023 |
123.68
|
85,570 | 129.67 | 130.82 | 122 | 0 | 0 | 0 |
10/03/2023 |
129.67
|
81,067 | 127.15 | 133.45 | 126.06 | 0 | 0 | 0 |
09/03/2023 |
127.15
|
155,773 | 119.46 | 128.29 | 118.99 | 0 | 0 | 0 |
08/03/2023 |
119.46
|
20,621 | 120.23 | 122.13 | 116.60 | 0 | 0 | 0 |
07/03/2023 |
120.23
|
16,363 | 118.76 | 121.24 | 117.01 | 0 | 0 | 0 |
06/03/2023 |
118.76
|
13,642 | 120.68 | 123.35 | 117.51 | 0 | 0 | 0 |
03/03/2023 |
120.68
|
10,435 | 122.40 | 123.82 | 119.51 | 0 | 0 | 0 |
02/03/2023 |
122.40
|
23,937 | 121.24 | 124.60 | 119.36 | 0 | 0 | 0 |
01/03/2023 |
121.24
|
19,292 | 119.87 | 123.27 | 117.59 | 0 | 0 | 0 |
28/02/2023 |
119.87
|
22,154 | 122.07 | 124.06 | 117.92 | 0 | 0 | 0 |
27/02/2023 |
122.07
|
18,390 | 124.73 | 125.77 | 119.65 | 0 | 0 | 0 |
24/02/2023 |
124.73
|
14,037 | 124.74 | 127.05 | 122.90 | 0 | 0 | 0 |
23/02/2023 |
124.74
|
24,065 | 125.61 | 126.32 | 121.54 | 0 | 0 | 0 |
22/02/2023 |
125.61
|
21,149 | 128.11 | 128.83 | 122.25 | 0 | 0 | 0 |
21/02/2023 |
128.11
|
48,209 | 127.93 | 130 | 125.33 | 0 | 0 | 0 |
20/02/2023 |
127.93
|
30,216 | 126.91 | 130.71 | 124.48 | 0 | 0 | 0 |
17/02/2023 |
126.91
|
22,768 | 126 | 129.45 | 122.51 | 0 | 0 | 0 |
16/02/2023 |
126
|
27,006 | 125.68 | 128.14 | 123.39 | 0 | 0 | 0 |
15/02/2023 |
125.68
|
16,321 | 125.71 | 129.94 | 120.95 | 0 | 0 | 0 |
14/02/2023 |
125.71
|
10,357 | 125.21 | 127.39 | 122.16 | 0 | 0 | 0 |
13/02/2023 |
125.21
|
27,230 | 129.73 | 131.83 | 124.32 | 0 | 0 | 0 |
10/02/2023 |
129.73
|
33,194 | 131.85 | 134.17 | 126.82 | 0 | 0 | 0 |
09/02/2023 |
131.85
|
11,738 | 133.06 | 134.89 | 128.53 | 0 | 0 | 0 |
08/02/2023 |
133.06
|
18,175 | 134.83 | 136.50 | 129.21 | 0 | 0 | 0 |
07/02/2023 |
134.83
|
19,519 | 137.19 | 137.78 | 132.74 | 0 | 0 | 0 |
06/02/2023 |
137.19
|
13,506 | 135.06 | 138.40 | 133.40 | 0 | 0 | 0 |
03/02/2023 |
135.06
|
22,541 | 137.20 | 138.86 | 133.44 | 0 | 0 | 0 |
02/02/2023 |
137.20
|
40,534 | 138.11 | 139.32 | 134.22 | 0 | 0 | 0 |
01/02/2023 |
138.11
|
52,827 | 141.18 | 145.95 | 135.96 | 0 | 0 | 0 |
31/01/2023 |
141.18
|
40,040 | 141.84 | 143.23 | 139.11 | 0 | 0 | 0 |
30/01/2023 |
141.84
|
82,579 | 140.14 | 145.68 | 138.72 | 0 | 0 | 0 |
27/01/2023 |
140.14
|
30,275 | 138.99 | 142.39 | 138.22 | 0 | 0 | 0 |
19/01/2023 |
138.99
|
31,826 | 139 | 141.16 | 135.88 | 0 | 0 | 0 |
18/01/2023 |
139
|
41,965 | 139.46 | 142.07 | 134.90 | 0 | 0 | 0 |
17/01/2023 |
139.46
|
48,467 | 139.26 | 144.13 | 134.95 | 0 | 0 | 0 |
16/01/2023 |
139.26
|
15,996 | 137.72 | 141.82 | 133.87 | 0 | 0 | 0 |
13/01/2023 |
137.72
|
27,354 | 138.90 | 144.24 | 135.10 | 0 | 0 | 0 |
12/01/2023 |
138.90
|
41,652 | 140.70 | 144.02 | 138.13 | 0 | 0 | 0 |
11/01/2023 |
140.70
|
54,512 | 140.12 | 143.63 | 137.40 | 0 | 0 | 0 |
10/01/2023 |
140.12
|
16,422 | 139.18 | 141.74 | 134.68 | 0 | 0 | 0 |
09/01/2023 |
139.18
|
57,665 | 137.77 | 140.70 | 137.27 | 0 | 0 | 0 |
06/01/2023 |
137.77
|
37,397 | 136.39 | 139.64 | 133.09 | 0 | 0 | 0 |
05/01/2023 |
136.39
|
30,454 | 135.81 | 140.65 | 133.95 | 0 | 0 | 0 |
04/01/2023 |
135.81
|
44,592 | 135.18 | 139.63 | 131.84 | 0 | 0 | 0 |
03/01/2023 |
135.18
|
50,671 | 136.18 | 140.87 | 131.60 | 0 | 0 | 0 |
30/12/2022 |
136.18
|
30,927 | 135.26 | 141.14 | 130.21 | 0 | 0 | 0 |
29/12/2022 |
135.26
|
39,488 | 129.68 | 136.92 | 127.55 | 0 | 0 | 0 |
28/12/2022 |
129.68
|
37,375 | 124.88 | 131.06 | 123 | 0 | 0 | 0 |
27/12/2022 |
124.88
|
30,286 | 119.81 | 126.39 | 117.82 | 0 | 0 | 0 |
26/12/2022 |
119.81
|
26,032 | 125.15 | 126.48 | 116.91 | 0 | 0 | 0 |
23/12/2022 |
125.15
|
29,166 | 125.30 | 127.90 | 117.59 | 0 | 0 | 0 |
22/12/2022 |
125.30
|
45,195 | 125.39 | 130.34 | 119.30 | 0 | 0 | 0 |
21/12/2022 |
125.39
|
94,184 | 131.57 | 135.50 | 122.99 | 0 | 0 | 0 |
20/12/2022 |
131.57
|
156,400 | 132.39 | 136.28 | 126.90 | 0 | 0 | 0 |
19/12/2022 |
132.39
|
32,506 | 132.44 | 139.82 | 128.03 | 0 | 0 | 0 |
16/12/2022 |
132.44
|
25,637 | 126.68 | 133.46 | 124.81 | 0 | 0 | 0 |
15/12/2022 |
126.68
|
45,745 | 120.89 | 127.05 | 118.44 | 0 | 0 | 0 |
14/12/2022 |
120.89
|
21,366 | 118.19 | 122.07 | 116 | 0 | 0 | 0 |
13/12/2022 |
118.19
|
28,036 | 116.77 | 118.88 | 113.49 | 0 | 0 | 0 |
12/12/2022 |
116.77
|
36,948 | 112.73 | 118.06 | 112.14 | 0 | 0 | 0 |
09/12/2022 |
112.73
|
39,724 | 115.69 | 116.49 | 111.42 | 0 | 0 | 0 |
08/12/2022 |
115.69
|
29,737 | 114.76 | 116.71 | 111.41 | 0 | 0 | 0 |
07/12/2022 |
114.76
|
36,403 | 115.10 | 116.31 | 111.16 | 0 | 0 | 0 |
06/12/2022 |
115.10
|
50,778 | 118.35 | 119.14 | 112.88 | 0 | 0 | 0 |
05/12/2022 |
118.35
|
51,270 | 117.90 | 120.99 | 114.81 | 0 | 0 | 0 |
02/12/2022 |
117.90
|
191,186 | 118.53 | 122.51 | 112.50 | 0 | 0 | 0 |
01/12/2022 |
118.53
|
66,217 | 118.64 | 122.98 | 116.38 | 0 | 0 | 0 |
30/11/2022 |
118.64
|
30,952 | 120.28 | 123.16 | 114.84 | 0 | 0 | 0 |
29/11/2022 |
120.28
|
46,852 | 117.54 | 121.58 | 115.08 | 0 | 0 | 0 |
28/11/2022 |
117.54
|
29,184 | 115.43 | 117.92 | 114.61 | 0 | 0 | 0 |
25/11/2022 |
115.43
|
138,174 | 113.98 | 118.51 | 108.94 | 0 | 0 | 0 |
24/11/2022 |
113.98
|
15,855 | 113.78 | 115.75 | 111.48 | 0 | 0 | 0 |
23/11/2022 |
113.78
|
31,161 | 111.74 | 115.53 | 110.92 | 0 | 0 | 0 |
22/11/2022 |
111.74
|
36,946 | 110.37 | 112.92 | 107.42 | 0 | 0 | 0 |
21/11/2022 |
110.37
|
28,041 | 110.51 | 112.78 | 107.07 | 0 | 0 | 0 |
18/11/2022 |
110.51
|
152,043 | 107.46 | 111.71 | 106.21 | 0 | 0 | 0 |
17/11/2022 |
107.46
|
24,707 | 104.26 | 108.19 | 102.63 | 0 | 0 | 0 |
16/11/2022 |
104.26
|
49,198 | 101.72 | 105.32 | 98.18 | 0 | 0 | 0 |
15/11/2022 |
101.72
|
23,093 | 104.28 | 105.32 | 99.58 | 0 | 0 | 0 |
14/11/2022 |
104.28
|
17,489 | 105.26 | 106.52 | 101.97 | 0 | 0 | 0 |
11/11/2022 |
105.26
|
74,287 | 107.05 | 111.12 | 100.85 | 0 | 0 | 0 |
10/11/2022 |
107.05
|
31,128 | 108.79 | 109.86 | 105.77 | 0 | 0 | 0 |