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) |
09/11/2022 |
108.79
|
16,958 | 108.33 | 110.23 | 107.14 | 0 | 0 | 0 |
08/11/2022 |
108.33
|
19,983 | 110.55 | 110.81 | 105.75 | 0 | 0 | 0 |
07/11/2022 |
110.55
|
22,837 | 113.56 | 114.12 | 110.29 | 0 | 0 | 0 |
04/11/2022 |
113.56
|
198,784 | 114.70 | 119.31 | 110.99 | 0 | 0 | 0 |
03/11/2022 |
114.70
|
18,352 | 114.38 | 115.70 | 112.99 | 0 | 0 | 0 |
02/11/2022 |
114.38
|
14,958 | 114.51 | 115.87 | 113.57 | 0 | 0 | 0 |
01/11/2022 |
114.51
|
15,837 | 116.61 | 117.27 | 113.18 | 0 | 0 | 0 |
31/10/2022 |
116.61
|
12,982 | 116.03 | 117.98 | 114.23 | 0 | 0 | 0 |
28/10/2022 |
116.03
|
127,901 | 113.64 | 119.54 | 111.90 | 0 | 0 | 0 |
27/10/2022 |
113.64
|
52,517 | 111.32 | 113.72 | 107.76 | 0 | 0 | 0 |
26/10/2022 |
111.32
|
25,677 | 114.69 | 115.57 | 110.51 | 0 | 0 | 0 |
25/10/2022 |
114.69
|
33,184 | 115.49 | 116.72 | 111.15 | 0 | 0 | 0 |
24/10/2022 |
115.49
|
21,510 | 120.24 | 120.55 | 114.79 | 0 | 0 | 0 |
21/10/2022 |
120.24
|
85,823 | 123.07 | 124.82 | 115.76 | 0 | 0 | 0 |
20/10/2022 |
123.07
|
11,546 | 126.43 | 126.62 | 122.19 | 0 | 0 | 0 |
19/10/2022 |
126.43
|
10,066 | 123.89 | 127.78 | 123.38 | 0 | 0 | 0 |
18/10/2022 |
123.89
|
17,317 | 122.45 | 125.33 | 122.11 | 0 | 0 | 0 |
17/10/2022 |
122.45
|
10,100 | 125.07 | 125.88 | 121.17 | 0 | 0 | 0 |
14/10/2022 |
125.07
|
73,498 | 125.61 | 127.65 | 121.01 | 0 | 0 | 0 |
13/10/2022 |
125.61
|
13,606 | 126.71 | 127.82 | 123.39 | 0 | 0 | 0 |
12/10/2022 |
126.71
|
24,206 | 124.14 | 128.36 | 121.71 | 0 | 0 | 0 |
11/10/2022 |
124.14
|
29,019 | 130.82 | 134.23 | 123.59 | 0 | 0 | 0 |
10/10/2022 |
130.82
|
25,906 | 127.75 | 131.91 | 124.13 | 0 | 0 | 0 |
07/10/2022 |
127.75
|
104,923 | 136.34 | 137.01 | 126.67 | 0 | 0 | 0 |
06/10/2022 |
136.34
|
15,765 | 141.62 | 144.29 | 135.53 | 0 | 0 | 0 |
05/10/2022 |
141.62
|
15,083 | 139.28 | 142.73 | 138.47 | 0 | 0 | 0 |
04/10/2022 |
139.28
|
27,374 | 143.67 | 146.47 | 138.34 | 0 | 0 | 0 |
03/10/2022 |
143.67
|
30,347 | 148.47 | 149.01 | 143.08 | 0 | 0 | 0 |
30/09/2022 |
148.47
|
118,346 | 149.24 | 151.50 | 139.50 | 0 | 0 | 0 |
29/09/2022 |
149.24
|
14,805 | 148.46 | 152.49 | 147.71 | 0 | 0 | 0 |
28/09/2022 |
148.46
|
11,767 | 150.86 | 155.53 | 148.06 | 0 | 0 | 0 |
27/09/2022 |
150.86
|
10,604 | 154.10 | 155.60 | 148.45 | 0 | 0 | 0 |
26/09/2022 |
154.10
|
28,419 | 158.04 | 158.04 | 152.97 | 0 | 0 | 0 |
23/09/2022 |
158.04
|
63,374 | 155.17 | 160.65 | 154.73 | 0 | 0 | 0 |
22/09/2022 |
155.17
|
20,633 | 155.38 | 157.23 | 150.46 | 0 | 0 | 0 |
21/09/2022 |
155.38
|
20,312 | 155.82 | 156.42 | 152.37 | 0 | 0 | 0 |
20/09/2022 |
155.82
|
18,725 | 154.24 | 159.30 | 152.31 | 0 | 0 | 0 |
19/09/2022 |
154.24
|
24,916 | 159.24 | 160.04 | 152.39 | 0 | 0 | 0 |
16/09/2022 |
159.24
|
84,350 | 160.50 | 164.12 | 156.20 | 0 | 0 | 0 |
15/09/2022 |
160.50
|
16,645 | 161.22 | 163.60 | 159.68 | 0 | 0 | 0 |
14/09/2022 |
161.22
|
30,403 | 162.23 | 166.11 | 158.32 | 0 | 0 | 0 |
13/09/2022 |
162.23
|
19,509 | 162.23 | 163.66 | 159.26 | 0 | 0 | 0 |
12/09/2022 |
162.23
|
22,664 | 162.29 | 165.07 | 159.03 | 0 | 0 | 0 |
09/09/2022 |
162.29
|
176,889 | 157.06 | 165.51 | 153.92 | 0 | 0 | 0 |
08/09/2022 |
157.06
|
33,436 | 158.39 | 161.29 | 155.05 | 0 | 0 | 0 |
07/09/2022 |
158.39
|
38,827 | 162.26 | 162.56 | 158.23 | 0 | 0 | 0 |
06/09/2022 |
162.26
|
26,121 | 161.72 | 164.58 | 159.24 | 0 | 0 | 0 |
05/09/2022 |
161.72
|
19,042 | 164.73 | 168.19 | 160.53 | 0 | 0 | 0 |
31/08/2022 |
164.73
|
15,667 | 165.43 | 166.22 | 161.99 | 0 | 0 | 0 |
30/08/2022 |
165.43
|
26,444 | 164.64 | 168.27 | 160.59 | 0 | 0 | 0 |
29/08/2022 |
164.64
|
48,389 | 164.26 | 165.90 | 159.74 | 0 | 0 | 0 |
26/08/2022 |
164.26
|
111,419 | 166.20 | 172.04 | 160.59 | 0 | 0 | 0 |
25/08/2022 |
166.20
|
32,114 | 166.02 | 168.40 | 164.86 | 0 | 0 | 0 |
24/08/2022 |
166.02
|
45,079 | 162.42 | 167.89 | 161.02 | 0 | 0 | 0 |
23/08/2022 |
162.42
|
39,755 | 165.02 | 167.84 | 159.69 | 0 | 0 | 0 |
22/08/2022 |
165.02
|
51,260 | 165.79 | 166.47 | 162.51 | 0 | 0 | 0 |
19/08/2022 |
165.79
|
116,380 | 168.09 | 169.97 | 165.16 | 0 | 0 | 0 |
18/08/2022 |
168.09
|
57,403 | 169.06 | 170.44 | 166.71 | 0 | 0 | 0 |
17/08/2022 |
169.06
|
51,870 | 172.45 | 173.05 | 168.60 | 0 | 0 | 0 |
16/08/2022 |
172.45
|
51,448 | 173.97 | 174.62 | 171.33 | 0 | 0 | 0 |
15/08/2022 |
173.97
|
45,854 | 173.92 | 177.66 | 169.38 | 0 | 0 | 0 |
12/08/2022 |
173.92
|
132,130 | 173.61 | 178.33 | 169.51 | 0 | 0 | 0 |
11/08/2022 |
173.61
|
103,893 | 177.19 | 180.48 | 171.53 | 0 | 0 | 0 |
10/08/2022 |
177.19
|
55,013 | 175.65 | 179.68 | 169.86 | 0 | 0 | 0 |
09/08/2022 |
175.65
|
73,999 | 170.14 | 176.60 | 169.62 | 0 | 0 | 0 |
08/08/2022 |
170.14
|
80,122 | 171 | 174.26 | 167.23 | 0 | 0 | 0 |
05/08/2022 |
171
|
101,196 | 168.31 | 173.06 | 166.81 | 0 | 0 | 0 |
04/08/2022 |
168.31
|
49,112 | 168.98 | 170.23 | 166.37 | 0 | 0 | 0 |
03/08/2022 |
168.98
|
52,400 | 167.49 | 170.51 | 163.18 | 0 | 0 | 0 |
02/08/2022 |
167.49
|
74,672 | 167.46 | 168.77 | 163.94 | 0 | 0 | 0 |
01/08/2022 |
167.46
|
71,473 | 162.60 | 168.27 | 160.97 | 0 | 0 | 0 |
29/07/2022 |
162.60
|
129,134 | 162.30 | 168.48 | 159.49 | 0 | 0 | 0 |
28/07/2022 |
162.30
|
73,970 | 160.66 | 165.86 | 157.09 | 0 | 0 | 0 |
27/07/2022 |
160.66
|
54,633 | 158.20 | 162.44 | 154.29 | 0 | 0 | 0 |
26/07/2022 |
158.20
|
32,783 | 160.02 | 162.38 | 156.23 | 0 | 0 | 0 |
25/07/2022 |
160.02
|
39,254 | 160.50 | 162.59 | 157.51 | 0 | 0 | 0 |
22/07/2022 |
160.50
|
148,634 | 163.07 | 169.77 | 155.39 | 0 | 0 | 0 |
21/07/2022 |
163.07
|
60,323 | 158.77 | 165.36 | 157.71 | 0 | 0 | 0 |
20/07/2022 |
158.77
|
50,452 | 158.12 | 160.82 | 157.21 | 0 | 0 | 0 |
19/07/2022 |
158.12
|
22,384 | 162.81 | 163.87 | 157.14 | 0 | 0 | 0 |
18/07/2022 |
162.81
|
28,244 | 163.01 | 165.71 | 162.46 | 0 | 0 | 0 |
15/07/2022 |
163.01
|
221,755 | 156.53 | 163.40 | 155.05 | 0 | 0 | 0 |
14/07/2022 |
156.53
|
22,357 | 155.03 | 156.84 | 152.11 | 0 | 0 | 0 |
13/07/2022 |
155.03
|
35,398 | 155.28 | 156.37 | 153.22 | 0 | 0 | 0 |
12/07/2022 |
155.28
|
23,983 | 150.40 | 155.69 | 149.48 | 0 | 0 | 0 |
11/07/2022 |
150.40
|
28,909 | 151.92 | 153.23 | 148.60 | 0 | 0 | 0 |
08/07/2022 |
151.92
|
51,610 | 147.22 | 153.62 | 143.93 | 0 | 0 | 0 |
07/07/2022 |
147.22
|
15,900 | 148.90 | 151.18 | 145.46 | 0 | 0 | 0 |
06/07/2022 |
148.90
|
30,065 | 149.88 | 153.03 | 145.77 | 0 | 0 | 0 |
05/07/2022 |
149.88
|
33,053 | 155.22 | 156.38 | 148.65 | 0 | 0 | 0 |
04/07/2022 |
155.22
|
21,298 | 151.96 | 157.84 | 149.58 | 0 | 0 | 0 |
01/07/2022 |
151.96
|
233,482 | 156.30 | 157.02 | 147.89 | 0 | 0 | 0 |
30/06/2022 |
156.30
|
54,450 | 161.03 | 164.48 | 155.52 | 0 | 0 | 0 |
29/06/2022 |
161.03
|
34,604 | 162.24 | 165.47 | 157.92 | 0 | 0 | 0 |
28/06/2022 |
162.24
|
43,387 | 156.91 | 162.41 | 155.89 | 0 | 0 | 0 |
27/06/2022 |
156.91
|
33,814 | 154.01 | 158.02 | 152.88 | 0 | 0 | 0 |
24/06/2022 |
154.01
|
219,516 | 153.06 | 159.04 | 148.88 | 0 | 0 | 0 |
23/06/2022 |
153.06
|
38,054 | 149.63 | 153.23 | 148.84 | 0 | 0 | 0 |
22/06/2022 |
149.63
|
38,368 | 148.48 | 152.10 | 144.65 | 0 | 0 | 0 |
21/06/2022 |
148.48
|
66,346 | 150.97 | 153.58 | 146.78 | 0 | 0 | 0 |