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 |
549.79
|
206,806 | 551.67 | 559.20 | 546.14 | 0 | 0 | 0 |
05/04/2023 |
551.67
|
150,946 | 557.66 | 559.11 | 545.81 | 0 | 0 | 0 |
04/04/2023 |
557.66
|
220,251 | 556.51 | 566.67 | 547 | 0 | 0 | 0 |
03/04/2023 |
556.51
|
159,527 | 541.21 | 558.24 | 540.52 | 0 | 0 | 0 |
31/03/2023 |
541.21
|
60,457 | 547.81 | 553.60 | 531.48 | 0 | 0 | 0 |
30/03/2023 |
547.81
|
62,346 | 552.07 | 554.54 | 545.19 | 0 | 0 | 0 |
29/03/2023 |
552.07
|
53,057 | 549.68 | 555.86 | 539.85 | 0 | 0 | 0 |
28/03/2023 |
549.68
|
38,320 | 553.87 | 556.59 | 546.92 | 0 | 0 | 0 |
27/03/2023 |
553.87
|
29,813 | 551.65 | 556.96 | 547.29 | 0 | 0 | 0 |
24/03/2023 |
551.65
|
35,977 | 548.24 | 555.07 | 538.98 | 0 | 0 | 0 |
23/03/2023 |
548.24
|
31,809 | 551.73 | 555.26 | 542.48 | 0 | 0 | 0 |
22/03/2023 |
551.73
|
21,237 | 551.65 | 553.04 | 548.05 | 0 | 0 | 0 |
21/03/2023 |
551.65
|
51,590 | 546.95 | 552.75 | 544.66 | 0 | 0 | 0 |
20/03/2023 |
546.95
|
56,777 | 551.83 | 555.81 | 543 | 0 | 0 | 0 |
17/03/2023 |
551.83
|
49,078 | 553.92 | 562.77 | 549.04 | 0 | 0 | 0 |
16/03/2023 |
553.92
|
12,261 | 558.55 | 559.17 | 553.30 | 0 | 0 | 0 |
15/03/2023 |
558.55
|
75,248 | 544.08 | 559.11 | 542.09 | 0 | 0 | 0 |
14/03/2023 |
544.08
|
171,378 | 548.93 | 559.36 | 539.83 | 0 | 0 | 0 |
13/03/2023 |
548.93
|
34,711 | 552.65 | 553.27 | 545.36 | 0 | 0 | 0 |
10/03/2023 |
552.65
|
92,001 | 557.04 | 559.84 | 547.31 | 0 | 0 | 0 |
09/03/2023 |
557.04
|
132,037 | 561.45 | 565.64 | 548.32 | 0 | 0 | 0 |
08/03/2023 |
561.45
|
69,476 | 557.11 | 565.30 | 549.50 | 0 | 0 | 0 |
07/03/2023 |
557.11
|
58,228 | 556.20 | 559.40 | 544.18 | 0 | 0 | 0 |
06/03/2023 |
556.20
|
66,298 | 555.48 | 564.57 | 548.64 | 0 | 0 | 0 |
03/03/2023 |
555.48
|
47,340 | 560.92 | 565.97 | 554.29 | 0 | 0 | 0 |
02/03/2023 |
560.92
|
16,929 | 564.02 | 566.78 | 552.90 | 0 | 0 | 0 |
01/03/2023 |
564.02
|
98,873 | 554.73 | 564.02 | 552.26 | 0 | 0 | 0 |
28/02/2023 |
554.73
|
55,290 | 551.70 | 559.70 | 546.14 | 0 | 0 | 0 |
27/02/2023 |
551.70
|
108,468 | 557.12 | 560.88 | 545.38 | 0 | 0 | 0 |
24/02/2023 |
557.12
|
45,956 | 564.26 | 565.57 | 552.14 | 0 | 0 | 0 |
23/02/2023 |
564.26
|
182,340 | 561.03 | 565.78 | 551.64 | 0 | 0 | 0 |
22/02/2023 |
561.03
|
161,004 | 568.61 | 569.23 | 559.45 | 0 | 0 | 0 |
21/02/2023 |
568.61
|
265,030 | 562.48 | 577.31 | 562.48 | 0 | 0 | 0 |
20/02/2023 |
562.48
|
155,636 | 561.45 | 571.54 | 556 | 0 | 0 | 0 |
17/02/2023 |
561.45
|
108,478 | 566.81 | 568.73 | 559.59 | 0 | 0 | 0 |
16/02/2023 |
566.81
|
377,457 | 553.97 | 574.65 | 544.85 | 0 | 0 | 0 |
15/02/2023 |
553.97
|
44,497 | 554.49 | 557.92 | 548.20 | 0 | 0 | 0 |
14/02/2023 |
554.49
|
81,723 | 551.28 | 559.15 | 539.38 | 0 | 0 | 0 |
13/02/2023 |
551.28
|
103,891 | 547.72 | 557.98 | 536.02 | 0 | 0 | 0 |
10/02/2023 |
547.72
|
71,009 | 559.04 | 562.14 | 544.62 | 0 | 0 | 0 |
09/02/2023 |
559.04
|
49,856 | 553.40 | 563.56 | 552.16 | 0 | 0 | 0 |
08/02/2023 |
553.40
|
106,418 | 554.59 | 560.05 | 546.70 | 0 | 0 | 0 |
07/02/2023 |
554.59
|
71,564 | 563.32 | 563.32 | 547.25 | 0 | 0 | 0 |
06/02/2023 |
563.32
|
50,640 | 563.48 | 566.89 | 559.38 | 0 | 0 | 0 |
03/02/2023 |
563.48
|
221,970 | 553.19 | 564.41 | 548.04 | 0 | 0 | 0 |
02/02/2023 |
553.19
|
93,451 | 552.55 | 559.42 | 542.92 | 0 | 0 | 0 |
01/02/2023 |
552.55
|
185,837 | 567.72 | 571.08 | 550.70 | 0 | 0 | 0 |
31/01/2023 |
567.72
|
173,569 | 559.24 | 569.89 | 555.30 | 0 | 0 | 0 |
30/01/2023 |
559.24
|
167,391 | 570.55 | 571.69 | 553.08 | 0 | 0 | 0 |
27/01/2023 |
570.55
|
206,353 | 557.42 | 573.99 | 553.10 | 0 | 0 | 0 |
19/01/2023 |
557.42
|
167,071 | 554.51 | 559.15 | 546.27 | 0 | 0 | 0 |
18/01/2023 |
554.51
|
188,147 | 541.29 | 554.74 | 536.16 | 0 | 0 | 0 |
17/01/2023 |
541.29
|
115,328 | 540.19 | 547.19 | 538.88 | 0 | 0 | 0 |
16/01/2023 |
540.19
|
74,039 | 538.40 | 545.13 | 524.33 | 0 | 0 | 0 |
13/01/2023 |
538.40
|
110,179 | 538.99 | 542.59 | 532.56 | 0 | 0 | 0 |
12/01/2023 |
538.99
|
82,570 | 542.06 | 545.06 | 538.07 | 0 | 0 | 0 |
11/01/2023 |
542.06
|
166,363 | 533.58 | 543.70 | 532.28 | 0 | 0 | 0 |
10/01/2023 |
533.58
|
93,067 | 531.94 | 544.76 | 524.66 | 0 | 0 | 0 |
09/01/2023 |
531.94
|
98,342 | 533.05 | 542.10 | 527.99 | 0 | 0 | 0 |
06/01/2023 |
533.05
|
296,023 | 529.73 | 543.50 | 524.53 | 0 | 0 | 0 |
05/01/2023 |
529.73
|
142,016 | 526.78 | 532.40 | 522.18 | 0 | 0 | 0 |
04/01/2023 |
526.78
|
97,807 | 527.66 | 530.26 | 521.86 | 0 | 0 | 0 |
03/01/2023 |
527.66
|
175,824 | 515.65 | 535.76 | 508.19 | 0 | 0 | 0 |
30/12/2022 |
515.65
|
68,202 | 512.26 | 517.71 | 510.20 | 0 | 0 | 0 |
29/12/2022 |
512.26
|
34,292 | 510.95 | 514.76 | 505.41 | 0 | 0 | 0 |
28/12/2022 |
510.95
|
51,859 | 502.55 | 515.20 | 497.38 | 0 | 0 | 0 |
27/12/2022 |
502.55
|
49,821 | 507.65 | 515.44 | 495.15 | 0 | 0 | 0 |
26/12/2022 |
507.65
|
130,734 | 507.67 | 520.67 | 498.79 | 0 | 0 | 0 |
23/12/2022 |
507.67
|
60,588 | 521.13 | 522.41 | 504.47 | 0 | 0 | 0 |
22/12/2022 |
521.13
|
59,954 | 517.98 | 523.12 | 507.60 | 0 | 0 | 0 |
21/12/2022 |
517.98
|
105,510 | 521.10 | 524.74 | 501.80 | 0 | 0 | 0 |
20/12/2022 |
521.10
|
261,481 | 525.91 | 529.07 | 503.53 | 0 | 0 | 0 |
19/12/2022 |
525.91
|
137,458 | 526.82 | 534.63 | 524.26 | 0 | 0 | 0 |
16/12/2022 |
526.82
|
107,677 | 529.47 | 529.80 | 522.60 | 0 | 0 | 0 |
15/12/2022 |
529.47
|
175,758 | 527.22 | 533.25 | 516.77 | 0 | 0 | 0 |
14/12/2022 |
527.22
|
108,982 | 529.40 | 535.88 | 520.24 | 0 | 0 | 0 |
13/12/2022 |
529.40
|
104,808 | 522.11 | 530.51 | 512.90 | 0 | 0 | 0 |
12/12/2022 |
522.11
|
155,789 | 516.03 | 534.82 | 507.88 | 0 | 0 | 0 |
09/12/2022 |
516.03
|
121,859 | 518.12 | 528.42 | 505.38 | 0 | 0 | 0 |
08/12/2022 |
518.12
|
162,611 | 522.54 | 533.86 | 511.08 | 0 | 0 | 0 |
07/12/2022 |
522.54
|
179,256 | 522.68 | 527.81 | 518.01 | 0 | 0 | 0 |
06/12/2022 |
522.68
|
392,420 | 530.09 | 539.06 | 508.93 | 0 | 0 | 0 |
05/12/2022 |
530.09
|
415,916 | 516.81 | 536.50 | 508.71 | 0 | 0 | 0 |
02/12/2022 |
516.81
|
167,248 | 520.98 | 531.60 | 501.44 | 0 | 0 | 0 |
01/12/2022 |
520.98
|
299,805 | 511.12 | 531.74 | 510.57 | 0 | 0 | 0 |
30/11/2022 |
511.12
|
239,656 | 510.32 | 511.76 | 493.48 | 0 | 0 | 0 |
29/11/2022 |
510.32
|
273,852 | 509.54 | 512.89 | 497.55 | 0 | 0 | 0 |
28/11/2022 |
509.54
|
237,578 | 495.87 | 514.34 | 490.47 | 0 | 0 | 0 |
25/11/2022 |
495.87
|
134,129 | 478.95 | 495.87 | 476.46 | 0 | 0 | 0 |
24/11/2022 |
478.95
|
81,604 | 488.56 | 488.84 | 472.31 | 0 | 0 | 0 |
23/11/2022 |
488.56
|
127,220 | 496.66 | 502.43 | 482.29 | 0 | 0 | 0 |
22/11/2022 |
496.66
|
222,082 | 499.16 | 506.21 | 486.76 | 0 | 0 | 0 |
21/11/2022 |
499.16
|
109,958 | 497.17 | 505.83 | 495.31 | 0 | 0 | 0 |
18/11/2022 |
497.17
|
257,588 | 490.79 | 500.09 | 468.88 | 0 | 0 | 0 |
17/11/2022 |
490.79
|
246,933 | 487.53 | 507.49 | 485.89 | 0 | 0 | 0 |
16/11/2022 |
487.53
|
505,857 | 458.72 | 487.53 | 430.73 | 0 | 0 | 0 |
15/11/2022 |
458.72
|
764,835 | 485.71 | 486.19 | 453.57 | 0 | 0 | 0 |
14/11/2022 |
485.71
|
403,173 | 496.26 | 497.54 | 470.85 | 0 | 0 | 0 |
11/11/2022 |
496.26
|
301,858 | 498.13 | 503.95 | 486.66 | 0 | 0 | 0 |
10/11/2022 |
498.13
|
294,518 | 522.47 | 522.47 | 490.71 | 0 | 0 | 0 |