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 |
785.18
|
8,242,293 | 792.31 | 810.41 | 780.15 | 0 | 0 | 0 |
05/04/2023 |
792.31
|
7,172,582 | 778.16 | 801.43 | 776.20 | 0 | 0 | 0 |
04/04/2023 |
778.16
|
4,903,088 | 778.08 | 784.13 | 768.55 | 0 | 0 | 0 |
03/04/2023 |
778.08
|
10,630,621 | 746.85 | 782.88 | 745.76 | 0 | 0 | 0 |
31/03/2023 |
746.85
|
4,335,516 | 745.04 | 748.23 | 734.65 | 0 | 0 | 0 |
30/03/2023 |
745.04
|
4,727,850 | 749.90 | 758.59 | 743.03 | 0 | 0 | 0 |
29/03/2023 |
749.90
|
3,398,564 | 747.71 | 759.42 | 740.69 | 0 | 0 | 0 |
28/03/2023 |
747.71
|
5,009,050 | 748.04 | 763.03 | 743.65 | 0 | 0 | 0 |
27/03/2023 |
748.04
|
4,934,613 | 737.42 | 753.04 | 734.64 | 0 | 0 | 0 |
24/03/2023 |
737.42
|
3,705,456 | 733.98 | 742.30 | 729.90 | 0 | 0 | 0 |
23/03/2023 |
733.98
|
2,208,681 | 730.43 | 735.52 | 721.46 | 0 | 0 | 0 |
22/03/2023 |
730.43
|
2,644,241 | 733.44 | 740.96 | 727.19 | 0 | 0 | 0 |
21/03/2023 |
733.44
|
2,256,276 | 718.43 | 739.46 | 716.54 | 0 | 0 | 0 |
20/03/2023 |
718.43
|
3,119,709 | 738.59 | 746.20 | 716.17 | 0 | 0 | 0 |
17/03/2023 |
738.59
|
4,506,277 | 735.90 | 748.30 | 726.22 | 0 | 0 | 0 |
16/03/2023 |
735.90
|
2,460,000 | 746.77 | 751.61 | 728.15 | 0 | 0 | 0 |
15/03/2023 |
746.77
|
4,802,155 | 736.34 | 761.22 | 727.07 | 0 | 0 | 0 |
14/03/2023 |
736.34
|
5,288,764 | 742.73 | 755.44 | 722.69 | 0 | 0 | 0 |
13/03/2023 |
742.73
|
3,690,086 | 746.17 | 751.31 | 727.89 | 0 | 0 | 0 |
10/03/2023 |
746.17
|
3,979,650 | 749.77 | 753.33 | 738.88 | 0 | 0 | 0 |
09/03/2023 |
749.77
|
7,400,010 | 722.70 | 757.15 | 722.04 | 0 | 0 | 0 |
08/03/2023 |
722.70
|
3,026,165 | 720.14 | 727.12 | 710.09 | 0 | 0 | 0 |
07/03/2023 |
720.14
|
1,891,219 | 717.18 | 724.48 | 713.80 | 0 | 0 | 0 |
06/03/2023 |
717.18
|
4,358,122 | 713.98 | 733.46 | 712.90 | 0 | 0 | 0 |
03/03/2023 |
713.98
|
2,048,829 | 720.37 | 729.14 | 709.42 | 0 | 0 | 0 |
02/03/2023 |
720.37
|
1,686,479 | 720.55 | 729.54 | 717.97 | 0 | 0 | 0 |
01/03/2023 |
720.55
|
3,464,982 | 713.95 | 722.57 | 700.38 | 0 | 0 | 0 |
28/02/2023 |
713.95
|
2,250,145 | 714.01 | 730.56 | 703.41 | 0 | 0 | 0 |
27/02/2023 |
714.01
|
4,471,732 | 733.09 | 736.49 | 711.61 | 0 | 0 | 0 |
24/02/2023 |
733.09
|
3,648,084 | 751.76 | 753.39 | 731.49 | 0 | 0 | 0 |
23/02/2023 |
751.76
|
8,870,659 | 751.28 | 756.11 | 720.61 | 0 | 0 | 0 |
22/02/2023 |
751.28
|
11,767,649 | 780.55 | 780.55 | 749.36 | 0 | 0 | 0 |
21/02/2023 |
780.55
|
6,438,202 | 790.92 | 802.08 | 772.78 | 0 | 0 | 0 |
20/02/2023 |
790.92
|
6,461,162 | 764.98 | 796.18 | 761.39 | 0 | 0 | 0 |
17/02/2023 |
764.98
|
3,158,223 | 768.98 | 775.80 | 758.98 | 0 | 0 | 0 |
16/02/2023 |
768.98
|
3,094,856 | 759.01 | 770.97 | 757.13 | 0 | 0 | 0 |
15/02/2023 |
759.01
|
3,518,235 | 743.86 | 763.59 | 741.34 | 0 | 0 | 0 |
14/02/2023 |
743.86
|
5,024,628 | 754.94 | 759.89 | 733.68 | 0 | 0 | 0 |
13/02/2023 |
754.94
|
9,414,304 | 783.99 | 785.27 | 746.05 | 0 | 0 | 0 |
10/02/2023 |
783.99
|
5,606,814 | 785.37 | 797.62 | 777.89 | 0 | 0 | 0 |
09/02/2023 |
785.37
|
2,797,521 | 787.17 | 798.44 | 782.95 | 0 | 0 | 0 |
08/02/2023 |
787.17
|
3,777,490 | 785.71 | 798.80 | 777.25 | 0 | 0 | 0 |
07/02/2023 |
785.71
|
8,254,048 | 794.54 | 808.90 | 784.89 | 0 | 0 | 0 |
06/02/2023 |
794.54
|
3,895,784 | 787.63 | 798.78 | 778.42 | 0 | 0 | 0 |
03/02/2023 |
787.63
|
3,934,824 | 784.93 | 800.09 | 775.01 | 0 | 0 | 0 |
02/02/2023 |
784.93
|
7,063,711 | 791.97 | 800.61 | 778.03 | 0 | 0 | 0 |
01/02/2023 |
791.97
|
11,235,896 | 823.14 | 837.76 | 788.52 | 0 | 0 | 0 |
31/01/2023 |
823.14
|
7,613,375 | 813.76 | 830.03 | 801.05 | 0 | 0 | 0 |
30/01/2023 |
813.76
|
10,636,958 | 823.66 | 839.64 | 805.34 | 0 | 0 | 0 |
27/01/2023 |
823.66
|
6,541,683 | 805.30 | 834.77 | 805.06 | 0 | 0 | 0 |
19/01/2023 |
805.30
|
6,791,371 | 792.53 | 807.92 | 782.80 | 0 | 0 | 0 |
18/01/2023 |
792.53
|
7,976,417 | 778.75 | 796.67 | 773.93 | 0 | 0 | 0 |
17/01/2023 |
778.75
|
8,033,371 | 765.62 | 783.12 | 760.97 | 0 | 0 | 0 |
16/01/2023 |
765.62
|
5,359,640 | 769.93 | 775.38 | 760.42 | 0 | 0 | 0 |
13/01/2023 |
769.93
|
14,733,603 | 753.41 | 783.12 | 749.79 | 0 | 0 | 0 |
12/01/2023 |
753.41
|
4,141,139 | 749.87 | 756.69 | 744.64 | 0 | 0 | 0 |
11/01/2023 |
749.87
|
6,347,622 | 748.14 | 766.09 | 743.42 | 0 | 0 | 0 |
10/01/2023 |
748.14
|
6,343,077 | 740.47 | 750.98 | 724.59 | 0 | 0 | 0 |
09/01/2023 |
740.47
|
4,744,268 | 746.62 | 758.62 | 736.81 | 0 | 0 | 0 |
06/01/2023 |
746.62
|
8,781,070 | 762.43 | 767.88 | 738.97 | 0 | 0 | 0 |
05/01/2023 |
762.43
|
10,069,872 | 754.61 | 770.13 | 749.35 | 0 | 0 | 0 |
04/01/2023 |
754.61
|
9,368,301 | 752.73 | 774.36 | 747.28 | 0 | 0 | 0 |
03/01/2023 |
752.73
|
6,882,067 | 720.20 | 753.69 | 718.56 | 0 | 0 | 0 |
30/12/2022 |
720.20
|
4,902,893 | 730.09 | 735.55 | 717.17 | 0 | 0 | 0 |
29/12/2022 |
730.09
|
4,880,285 | 740.19 | 749.55 | 724.68 | 0 | 0 | 0 |
28/12/2022 |
740.19
|
7,205,336 | 739.75 | 750.28 | 724.17 | 0 | 0 | 0 |
27/12/2022 |
739.75
|
16,079,303 | 736.12 | 745.34 | 698.88 | 0 | 0 | 0 |
26/12/2022 |
736.12
|
6,474,164 | 766.33 | 773.65 | 728.22 | 0 | 0 | 0 |
23/12/2022 |
766.33
|
9,186,828 | 757.94 | 776.97 | 748.35 | 0 | 0 | 0 |
22/12/2022 |
757.94
|
10,289,741 | 752.19 | 765.23 | 722.69 | 0 | 0 | 0 |
21/12/2022 |
752.19
|
12,547,794 | 786.65 | 793.41 | 748.96 | 0 | 0 | 0 |
20/12/2022 |
786.65
|
14,854,251 | 832.96 | 835.94 | 785.32 | 0 | 0 | 0 |
19/12/2022 |
832.96
|
10,136,579 | 861.15 | 871.22 | 829.96 | 0 | 0 | 0 |
16/12/2022 |
861.15
|
13,126,266 | 847.56 | 874.69 | 831.31 | 0 | 0 | 0 |
15/12/2022 |
847.56
|
5,920,162 | 847.80 | 857.93 | 830.93 | 0 | 0 | 0 |
14/12/2022 |
847.80
|
7,628,127 | 852.04 | 877.06 | 843.27 | 0 | 0 | 0 |
13/12/2022 |
852.04
|
6,308,884 | 836.06 | 853.72 | 820 | 0 | 0 | 0 |
12/12/2022 |
836.06
|
12,856,379 | 856.71 | 898.19 | 831.49 | 0 | 0 | 0 |
09/12/2022 |
856.71
|
5,324,555 | 855.12 | 864.84 | 835.53 | 0 | 0 | 0 |
08/12/2022 |
855.12
|
8,644,714 | 831.60 | 874.94 | 825.52 | 0 | 0 | 0 |
07/12/2022 |
831.60
|
6,950,578 | 844.31 | 857.97 | 821.67 | 0 | 0 | 0 |
06/12/2022 |
844.31
|
12,659,655 | 875.21 | 899.44 | 839.38 | 0 | 0 | 0 |
05/12/2022 |
875.21
|
11,956,469 | 834.35 | 881.96 | 832.78 | 0 | 0 | 0 |
02/12/2022 |
834.35
|
8,533,170 | 794.48 | 836.65 | 777.61 | 0 | 0 | 0 |
01/12/2022 |
794.48
|
12,100,897 | 816.53 | 852.20 | 780.24 | 0 | 0 | 0 |
30/11/2022 |
816.53
|
8,985,397 | 805.47 | 828.10 | 786.90 | 0 | 0 | 0 |
29/11/2022 |
805.47
|
12,994,837 | 782.36 | 817.67 | 767.74 | 0 | 0 | 0 |
28/11/2022 |
782.36
|
12,322,649 | 739.53 | 782.57 | 736.40 | 0 | 0 | 0 |
25/11/2022 |
739.53
|
7,745,853 | 703.35 | 740.70 | 702.43 | 0 | 0 | 0 |
24/11/2022 |
703.35
|
5,738,149 | 697.40 | 709.31 | 674.92 | 0 | 0 | 0 |
23/11/2022 |
697.40
|
5,851,843 | 716.15 | 729.15 | 696.21 | 0 | 0 | 0 |
22/11/2022 |
716.15
|
13,675,841 | 731.62 | 765.13 | 707.69 | 0 | 0 | 0 |
21/11/2022 |
731.62
|
5,480,942 | 717.65 | 742.02 | 712.38 | 0 | 0 | 0 |
18/11/2022 |
717.65
|
11,790,899 | 705.44 | 727.63 | 673.92 | 0 | 0 | 0 |
17/11/2022 |
705.44
|
7,521,958 | 685.41 | 719.21 | 682.59 | 0 | 0 | 0 |
16/11/2022 |
685.41
|
8,593,919 | 658.69 | 692.84 | 620.70 | 0 | 0 | 0 |
15/11/2022 |
658.69
|
9,817,732 | 678.54 | 681.52 | 635.58 | 0 | 0 | 0 |
14/11/2022 |
678.54
|
6,980,633 | 688.34 | 704.42 | 656.84 | 0 | 0 | 0 |
11/11/2022 |
688.34
|
10,438,624 | 674.90 | 701.76 | 662.72 | 0 | 0 | 0 |
10/11/2022 |
674.90
|
7,126,082 | 709.20 | 712.65 | 669.27 | 0 | 0 | 0 |