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) |
27/12/2023 |
86.46
|
26,079,167 | 86.24 | 86.68 | 86.21 | 856,500 | 902,936 | -6.3 |
26/12/2023 |
86.24
|
20,671,335 | 86.21 | 86.56 | 86.05 | 593,095 | 732,696 | -12.1 |
25/12/2023 |
86.21
|
22,367,677 | 86.14 | 86.54 | 85.98 | 341,500 | 647,332 | -15.4 |
22/12/2023 |
86.14
|
28,578,091 | 86.16 | 86.67 | 85.79 | 1,193,200 | 774,167 | 19.5 |
21/12/2023 |
86.16
|
17,455,017 | 85.48 | 86.16 | 85.26 | 379,342 | 644,270 | -16.0 |
20/12/2023 |
85.48
|
19,358,589 | 85.10 | 85.49 | 84.92 | 248,252 | 625,414 | -19.2 |
19/12/2023 |
85.10
|
23,585,183 | 84.88 | 85.13 | 84.43 | 524,600 | 435,851 | -0.0 |
18/12/2023 |
84.88
|
24,034,815 | 85.05 | 85.21 | 84.66 | 461,520 | 366,207 | 8.0 |
15/12/2023 |
85.05
|
36,051,232 | 85.22 | 85.34 | 84.70 | 1,392,281 | 1,798,481 | -3.2 |
14/12/2023 |
85.22
|
28,522,003 | 85.09 | 85.54 | 84.83 | 1,249,800 | 1,211,300 | -6.9 |
13/12/2023 |
85.01
|
39,829,300 | 85.35 | 85.55 | 84.98 | 0 | 0 | 0 |
12/12/2023 |
85.35
|
24,384,242 | 85.48 | 85.68 | 85.06 | 1,042,700 | 498,558 | -1.9 |
11/12/2023 |
85.48
|
26,650,479 | 85.71 | 86.08 | 85.18 | 93,110 | 331,746 | -9.3 |
08/12/2023 |
85.71
|
52,026,068 | 85.71 | 85.93 | 85.53 | 434,440 | 671,700 | -15.5 |
07/12/2023 |
85.71
|
52,979,139 | 86.31 | 86.40 | 85.19 | 527,620 | 442,720 | -5.0 |
06/12/2023 |
86.15
|
28,193,300 | 86.02 | 86.31 | 85.97 | 486,232 | 470,831 | -7.5 |
05/12/2023 |
85.87
|
34,277,200 | 85.97 | 86.25 | 85.86 | 513,604 | 1,068,229 | -16.7 |
04/12/2023 |
85.77
|
49,212,000 | 85.19 | 85.97 | 85.19 | 2,511,025 | 976,702 | 14.3 |
01/12/2023 |
85.03
|
27,854,000 | 84.99 | 85.26 | 84.61 | 0 | 0 | 0 |
30/11/2023 |
84.99
|
24,186,641 | 85.04 | 85.33 | 84.79 | 283,637 | 1,445,774 | -21.8 |
29/11/2023 |
85.04
|
25,706,455 | 84.66 | 85.04 | 84.32 | 740,100 | 840,001 | -5.0 |
28/11/2023 |
84.66
|
23,722,105 | 84.50 | 84.66 | 83.87 | 1,291,400 | 1,272,781 | -3.2 |
27/11/2023 |
84.50
|
21,861,669 | 84.99 | 85.14 | 84.36 | 381,200 | 297,296 | -2.6 |
24/11/2023 |
84.99
|
46,162,248 | 84.95 | 84.99 | 84.21 | 1,053,700 | 325,662 | 11.5 |
23/11/2023 |
84.95
|
46,874,520 | 86.04 | 86.26 | 84.77 | 515,150 | 2,018,203 | -33.2 |
22/11/2023 |
86.04
|
29,050,088 | 86.22 | 86.31 | 85.46 | 898,404 | 1,101,078 | -11.4 |
21/11/2023 |
86.22
|
26,944,489 | 86.13 | 86.32 | 85.77 | 279,460 | 623,563 | -12.2 |
20/11/2023 |
86.13
|
27,262,296 | 86.02 | 86.13 | 85.42 | 91,601 | 367,500 | -4.0 |
17/11/2023 |
86.02
|
62,869,124 | 87.13 | 87.16 | 85.48 | 757,810 | 668,690 | -5.2 |
16/11/2023 |
87.13
|
29,338,154 | 87 | 87.13 | 86.50 | 667,080 | 1,154,500 | -12.8 |
15/11/2023 |
87
|
38,988,448 | 86.65 | 87.50 | 86.63 | 304,022 | 1,734,910 | -49.6 |
14/11/2023 |
86.65
|
34,861,682 | 85.98 | 86.76 | 85.97 | 211,022 | 777,700 | -10.2 |
13/11/2023 |
85.98
|
29,461,369 | 86.03 | 86.20 | 85.36 | 218,180 | 451,214 | -7.8 |
10/11/2023 |
86.03
|
53,621,321 | 86.22 | 86.31 | 85.62 | 520,206 | 425,197 | 5.9 |
09/11/2023 |
86.22
|
44,339,314 | 86.17 | 86.59 | 85.97 | 467,900 | 941,128 | -15.2 |
08/11/2023 |
86.17
|
50,719,988 | 84.61 | 86.17 | 84.23 | 207,910 | 600,800 | -15.4 |
07/11/2023 |
84.61
|
31,644,159 | 85.05 | 85.18 | 84.34 | 723,211 | 675,600 | 10.7 |
06/11/2023 |
85.05
|
27,605,093 | 84.16 | 85.05 | 84.17 | 2,246,406 | 565,678 | 61.1 |
03/11/2023 |
84.16
|
39,278,480 | 83.97 | 84.33 | 83.64 | 666,822 | 766,572 | -1.2 |
02/11/2023 |
83.97
|
45,099,960 | 81.70 | 83.97 | 81.69 | 353,637 | 720,200 | -11.5 |
01/11/2023 |
81.70
|
35,442,907 | 80.93 | 81.70 | 80.72 | 415,325 | 686,794 | -6.7 |
31/10/2023 |
80.93
|
36,563,109 | 82.28 | 82.71 | 80.49 | 430,853 | 164,906 | 9.5 |
30/10/2023 |
82.28
|
22,086,164 | 83.10 | 83.26 | 82.17 | 376,662 | 197,490 | 8.0 |
27/10/2023 |
83.10
|
39,611,301 | 82.79 | 83.21 | 82.30 | 118,760 | 263,565 | -3.9 |
26/10/2023 |
82.79
|
64,567,723 | 85.57 | 85.59 | 82.15 | 279,908 | 195,906 | 5.4 |
25/10/2023 |
85.57
|
29,885,077 | 85.54 | 85.80 | 85.21 | 399,900 | 331,400 | 6.9 |
24/10/2023 |
85.54
|
22,325,789 | 85.27 | 85.60 | 84.95 | 276,801 | 429,800 | -1.5 |
23/10/2023 |
85.27
|
24,790,786 | 85.62 | 85.72 | 85.02 | 298,300 | 207,400 | 11.0 |
20/10/2023 |
85.62
|
46,327,027 | 85 | 85.65 | 84.13 | 395,319 | 160,106 | 9.2 |
19/10/2023 |
85
|
33,551,805 | 85.95 | 86.08 | 84.79 | 204,230 | 213,307 | -2.1 |
18/10/2023 |
85.95
|
54,862,583 | 86.65 | 87.02 | 85.10 | 958,005 | 435,758 | 8.9 |
17/10/2023 |
86.65
|
43,501,763 | 87.35 | 87.70 | 86.53 | 347,540 | 292,404 | 0.8 |
16/10/2023 |
87.35
|
41,442,284 | 87.90 | 88.16 | 87.26 | 731,867 | 466,389 | -4.8 |
13/10/2023 |
87.90
|
45,817,480 | 88.08 | 88.12 | 87.26 | 176,312 | 411,922 | -9.2 |
12/10/2023 |
88.08
|
35,809,574 | 87.75 | 88.15 | 87.60 | 253,779 | 748,632 | -15.6 |
11/10/2023 |
87.75
|
35,918,236 | 87.45 | 88.41 | 87.37 | 208,030 | 582,145 | -10.0 |
10/10/2023 |
87.45
|
46,490,942 | 86.89 | 87.68 | 86.89 | 122,050 | 587,937 | -14.1 |
09/10/2023 |
86.89
|
33,140,294 | 87.20 | 87.22 | 86.52 | 123,600 | 510,571 | -8.1 |
06/10/2023 |
87.20
|
44,262,979 | 86.79 | 87.20 | 86.27 | 610,270 | 130,476 | 7.6 |
05/10/2023 |
86.79
|
36,286,209 | 87.47 | 87.74 | 86.63 | 1,656,900 | 258,500 | 27.3 |
04/10/2023 |
87.47
|
36,969,536 | 86.68 | 87.57 | 86.28 | 357,149 | 783,106 | -11.4 |
03/10/2023 |
86.68
|
67,088,646 | 88.69 | 88.71 | 86.39 | 4,686,620 | 386,744 | 91.8 |
02/10/2023 |
88.69
|
33,814,213 | 88.78 | 89.15 | 88.52 | 89,851 | 296,690 | -6.1 |
29/09/2023 |
88.78
|
43,290,181 | 88.44 | 89.14 | 88.39 | 385,489 | 346,195 | -2.7 |
28/09/2023 |
88.44
|
44,356,032 | 88.73 | 88.80 | 87.96 | 339,000 | 257,195 | 5.6 |
27/09/2023 |
88.73
|
56,506,797 | 88.43 | 88.73 | 86.98 | 2,582,110 | 138,899 | 51.2 |
26/09/2023 |
88.43
|
56,114,799 | 88.70 | 89.53 | 88.21 | 1,145,875 | 231,660 | 15.7 |
25/09/2023 |
88.70
|
72,707,393 | 90.76 | 91.11 | 88.36 | 4,458,021 | 260,443 | 89.8 |
22/09/2023 |
90.76
|
105,484,983 | 92.39 | 92.53 | 90.13 | 710,616 | 449,813 | 5.9 |
21/09/2023 |
92.39
|
66,171,531 | 93.35 | 93.46 | 92.35 | 36,125 | 40,900 | -0.2 |
20/09/2023 |
93.35
|
45,630,484 | 93.07 | 93.43 | 92.66 | 372,772 | 1,082,406 | -20.6 |
19/09/2023 |
93.07
|
49,022,063 | 93.17 | 93.67 | 92.50 | 180,500 | 857,250 | -18.6 |
18/09/2023 |
93.17
|
45,144,843 | 93.76 | 93.96 | 92.73 | 323,770 | 1,003,100 | -12.5 |
15/09/2023 |
93.76
|
71,784,335 | 93.65 | 94.08 | 93.29 | 687,720 | 314,939 | 7.4 |
14/09/2023 |
93.65
|
64,315,436 | 94.18 | 94.51 | 93.37 | 574,448 | 273,980 | 8.7 |
13/09/2023 |
94.18
|
85,319,729 | 94.27 | 94.62 | 93.66 | 1,689,550 | 1,042,262 | 2.8 |
12/09/2023 |
94.27
|
59,932,994 | 93.71 | 94.27 | 93.45 | 692,156 | 229,564 | 10.2 |
11/09/2023 |
93.71
|
81,620,537 | 94.72 | 95.09 | 93.35 | 707,738 | 652,918 | 1.0 |
08/09/2023 |
94.72
|
87,190,364 | 94.70 | 95.13 | 94.43 | 1,059,257 | 428,232 | 12.5 |
07/09/2023 |
94.70
|
62,064,384 | 94.56 | 95.29 | 94.46 | 836,844 | 880,101 | -12.2 |
06/09/2023 |
94.56
|
83,104,438 | 94.29 | 94.74 | 93.89 | 924,342 | 1,196,796 | -16.6 |
05/09/2023 |
94.29
|
55,482,173 | 93.32 | 94.29 | 93.33 | 1,215,910 | 1,198,144 | -1.8 |
31/08/2023 |
93.32
|
48,987,328 | 92.68 | 93.32 | 92.65 | 642,306 | 635,843 | -10.1 |
30/08/2023 |
92.68
|
39,740,285 | 92.36 | 92.68 | 92.03 | 359,000 | 235,901 | -1.1 |
29/08/2023 |
92.36
|
51,546,991 | 91.73 | 92.56 | 91.73 | 876,510 | 394,095 | 4.2 |
28/08/2023 |
91.73
|
37,463,026 | 91.01 | 91.75 | 90.94 | 224,694 | 387,449 | -14.8 |
25/08/2023 |
91.01
|
58,235,303 | 90.85 | 91.51 | 90.83 | 229,010 | 1,059,015 | -31.6 |
24/08/2023 |
90.85
|
34,912,429 | 89.39 | 90.90 | 89.39 | 514,300 | 677,808 | -14.7 |
23/08/2023 |
89.39
|
31,205,726 | 89.51 | 89.83 | 89.14 | 805,500 | 419,103 | 10.1 |
22/08/2023 |
89.51
|
47,747,691 | 89.50 | 89.71 | 87.81 | 294,633 | 163,000 | 5.0 |
21/08/2023 |
89.50
|
51,847,087 | 89.27 | 90.06 | 88.43 | 802,048 | 179,300 | 27.6 |
18/08/2023 |
89.27
|
154,513,967 | 92.74 | 92.75 | 88.69 | 1,129,250 | 158,318 | 28.9 |
17/08/2023 |
92.74
|
67,961,395 | 93.68 | 93.96 | 92.63 | 543,161 | 427,617 | 9.3 |
16/08/2023 |
93.67
|
60,425,151 | 93.49 | 93.68 | 93.04 | 624,260 | 2,112,630 | -18.5 |
15/08/2023 |
93.49
|
67,979,572 | 93.46 | 93.73 | 92.91 | 425,900 | 558,314 | -4.3 |
14/08/2023 |
93.46
|
88,968,029 | 93.28 | 94.19 | 93.02 | 697,322 | 367,390 | 9.7 |
11/08/2023 |
93.28
|
118,183,459 | 93.10 | 93.87 | 92.38 | 513,000 | 1,125,100 | -10.6 |
10/08/2023 |
93.10
|
90,830,400 | 93.81 | 94.37 | 93 | 581,050 | 957,100 | -3.2 |
09/08/2023 |
93.80
|
92,327,512 | 93.65 | 94.58 | 93.41 | 676,300 | 1,599,876 | -41.4 |
08/08/2023 |
93.64
|
157,351,715 | 92.57 | 93.89 | 92.57 | 44,443,145 | 1,363,307 | 1,054.7 |