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 |
639.05
|
889,872 | 635.56 | 659.19 | 619.94 | 0 | 0 | 0 |
08/11/2022 |
635.56
|
1,321,052 | 635.83 | 649.66 | 601.82 | 0 | 0 | 0 |
07/11/2022 |
635.83
|
1,410,920 | 674.44 | 682.74 | 627.46 | 0 | 0 | 0 |
04/11/2022 |
674.44
|
1,544,519 | 707.51 | 711.28 | 660.96 | 0 | 0 | 0 |
03/11/2022 |
707.51
|
894,300 | 715.08 | 723.82 | 693.96 | 0 | 0 | 0 |
02/11/2022 |
715.08
|
912,337 | 709.64 | 726.90 | 701.97 | 0 | 0 | 0 |
01/11/2022 |
709.64
|
1,107,912 | 704.65 | 724.91 | 692.73 | 0 | 0 | 0 |
31/10/2022 |
704.65
|
868,027 | 713.62 | 722.90 | 679.59 | 0 | 0 | 0 |
28/10/2022 |
713.62
|
1,373,314 | 716.44 | 738.91 | 702.29 | 0 | 0 | 0 |
27/10/2022 |
716.44
|
1,223,015 | 679.45 | 721.01 | 664.28 | 0 | 0 | 0 |
26/10/2022 |
679.45
|
1,370,629 | 687.43 | 706.28 | 653.78 | 0 | 0 | 0 |
25/10/2022 |
687.43
|
1,629,603 | 701.33 | 725.62 | 662.85 | 0 | 0 | 0 |
24/10/2022 |
701.33
|
1,600,479 | 734.87 | 746.29 | 685.85 | 0 | 0 | 0 |
21/10/2022 |
734.87
|
1,839,673 | 769.21 | 773.77 | 716.19 | 0 | 0 | 0 |
20/10/2022 |
769.21
|
1,032,680 | 776.97 | 784.81 | 757.67 | 0 | 0 | 0 |
19/10/2022 |
776.97
|
1,006,725 | 781.93 | 792.50 | 766.18 | 0 | 0 | 0 |
18/10/2022 |
781.93
|
1,475,146 | 764.57 | 797.03 | 761.14 | 0 | 0 | 0 |
17/10/2022 |
764.57
|
1,156,346 | 766.57 | 777.65 | 741.04 | 0 | 0 | 0 |
14/10/2022 |
766.57
|
1,590,243 | 749.47 | 780.11 | 740.15 | 0 | 0 | 0 |
13/10/2022 |
749.47
|
946,178 | 747.12 | 762.11 | 732.17 | 0 | 0 | 0 |
12/10/2022 |
747.12
|
1,852,141 | 733.51 | 764.85 | 702.53 | 0 | 0 | 0 |
11/10/2022 |
733.51
|
1,377,177 | 779.66 | 783.90 | 727.78 | 0 | 0 | 0 |
10/10/2022 |
779.66
|
1,152,860 | 771.95 | 793.69 | 734.24 | 0 | 0 | 0 |
07/10/2022 |
771.95
|
2,197,464 | 796.65 | 802.10 | 725.85 | 0 | 0 | 0 |
06/10/2022 |
796.65
|
1,299,567 | 832.03 | 843.62 | 770.30 | 0 | 0 | 0 |
05/10/2022 |
832.03
|
1,415,004 | 798.44 | 836.17 | 771.39 | 0 | 0 | 0 |
04/10/2022 |
798.44
|
1,696,939 | 809.39 | 832.16 | 761.76 | 0 | 0 | 0 |
03/10/2022 |
809.39
|
1,498,682 | 861.56 | 863.93 | 783.97 | 0 | 0 | 0 |
30/09/2022 |
861.56
|
1,731,747 | 857.62 | 869.59 | 792.89 | 0 | 0 | 0 |
29/09/2022 |
857.62
|
1,413,570 | 879.79 | 902.64 | 835.87 | 0 | 0 | 0 |
28/09/2022 |
879.79
|
1,053,374 | 893.77 | 904.98 | 849.72 | 0 | 0 | 0 |
27/09/2022 |
893.77
|
1,102,364 | 905.31 | 920.46 | 865.84 | 0 | 0 | 0 |
26/09/2022 |
905.31
|
1,662,977 | 943.89 | 944.10 | 874.68 | 0 | 0 | 0 |
23/09/2022 |
943.89
|
976,281 | 948.67 | 965.91 | 914.13 | 0 | 0 | 0 |
22/09/2022 |
948.67
|
1,072,665 | 935.74 | 954.48 | 896.93 | 0 | 0 | 0 |
21/09/2022 |
935.74
|
716,676 | 939.65 | 948.08 | 897.92 | 0 | 0 | 0 |
20/09/2022 |
939.65
|
1,014,216 | 924.73 | 945.55 | 885.93 | 0 | 0 | 0 |
19/09/2022 |
924.73
|
1,510,603 | 956.81 | 971.42 | 897.50 | 0 | 0 | 0 |
16/09/2022 |
956.81
|
1,825,068 | 980.52 | 987 | 932.65 | 0 | 0 | 0 |
15/09/2022 |
980.52
|
868,980 | 976.32 | 996.34 | 953.55 | 0 | 0 | 0 |
14/09/2022 |
976.32
|
1,326,656 | 982.35 | 988.36 | 928.20 | 0 | 0 | 0 |
13/09/2022 |
982.35
|
906,996 | 982.94 | 994.99 | 948.48 | 0 | 0 | 0 |
12/09/2022 |
982.94
|
871,887 | 985.80 | 1,003.68 | 952.55 | 0 | 0 | 0 |
09/09/2022 |
985.80
|
1,257,038 | 967.98 | 990.08 | 921.43 | 0 | 0 | 0 |
08/09/2022 |
967.98
|
1,342,765 | 979.62 | 995.67 | 942.40 | 0 | 0 | 0 |
07/09/2022 |
979.62
|
1,993,941 | 1,022.88 | 1,028.74 | 956.09 | 0 | 0 | 0 |
06/09/2022 |
1,022.88
|
1,253,925 | 1,022.45 | 1,041.51 | 995.45 | 0 | 0 | 0 |
05/09/2022 |
1,022.45
|
1,068,638 | 1,025.21 | 1,040.76 | 993.52 | 0 | 0 | 0 |
31/08/2022 |
1,025.21
|
1,128,013 | 1,024.95 | 1,038.70 | 988.43 | 0 | 0 | 0 |
30/08/2022 |
1,024.95
|
1,717,794 | 1,018.81 | 1,054.44 | 989.79 | 0 | 0 | 0 |
29/08/2022 |
1,018.81
|
2,105,539 | 1,029.65 | 1,034.51 | 963.23 | 0 | 0 | 0 |
26/08/2022 |
1,029.65
|
1,788,081 | 1,045.34 | 1,055 | 1,001.91 | 0 | 0 | 0 |
25/08/2022 |
1,045.34
|
1,846,778 | 1,041.73 | 1,065.64 | 1,011.85 | 0 | 0 | 0 |
24/08/2022 |
1,041.73
|
1,347,258 | 1,044.74 | 1,059.20 | 1,012.26 | 0 | 0 | 0 |
23/08/2022 |
1,044.74
|
1,551,046 | 1,019.12 | 1,047.57 | 987.07 | 0 | 0 | 0 |
22/08/2022 |
1,019.12
|
1,702,226 | 1,011.81 | 1,031.63 | 978.15 | 0 | 0 | 0 |
19/08/2022 |
1,011.81
|
2,261,226 | 1,024.42 | 1,040.22 | 978.27 | 0 | 0 | 0 |
18/08/2022 |
1,024.42
|
1,457,793 | 1,031.09 | 1,038.97 | 995.44 | 0 | 0 | 0 |
17/08/2022 |
1,031.09
|
1,906,331 | 1,047.56 | 1,060.36 | 1,005.49 | 0 | 0 | 0 |
16/08/2022 |
1,047.56
|
2,184,438 | 1,038.34 | 1,055.88 | 1,004.19 | 0 | 0 | 0 |
15/08/2022 |
1,038.34
|
1,639,471 | 1,033.60 | 1,055.65 | 1,004.86 | 0 | 0 | 0 |
12/08/2022 |
1,033.60
|
1,558,908 | 1,022.95 | 1,041.92 | 987.29 | 0 | 0 | 0 |
11/08/2022 |
1,022.95
|
3,435,753 | 1,031.71 | 1,060.67 | 992.27 | 0 | 0 | 0 |
10/08/2022 |
1,031.71
|
2,432,373 | 1,014.70 | 1,044.14 | 988.18 | 0 | 0 | 0 |
09/08/2022 |
1,014.70
|
1,943,823 | 1,004.64 | 1,027.37 | 977.94 | 0 | 0 | 0 |
08/08/2022 |
1,004.64
|
1,699,882 | 997.60 | 1,017.97 | 970.82 | 0 | 0 | 0 |
05/08/2022 |
997.60
|
1,535,127 | 995.83 | 1,009.47 | 960.40 | 0 | 0 | 0 |
04/08/2022 |
995.83
|
1,921,100 | 1,002.04 | 1,021.38 | 965.38 | 0 | 0 | 0 |
03/08/2022 |
1,002.04
|
1,823,464 | 993.99 | 1,012.78 | 963.74 | 0 | 0 | 0 |
02/08/2022 |
993.99
|
2,774,837 | 977.35 | 1,007.90 | 952.77 | 0 | 0 | 0 |
01/08/2022 |
977.35
|
2,052,599 | 954.81 | 984.32 | 931.10 | 0 | 0 | 0 |
29/07/2022 |
954.81
|
1,537,297 | 955.20 | 972.67 | 928.61 | 0 | 0 | 0 |
28/07/2022 |
955.20
|
1,578,055 | 935.36 | 968.10 | 911.82 | 0 | 0 | 0 |
27/07/2022 |
935.36
|
974,201 | 928.96 | 940.65 | 891.94 | 0 | 0 | 0 |
26/07/2022 |
928.96
|
1,016,287 | 937.97 | 951.50 | 900.12 | 0 | 0 | 0 |
25/07/2022 |
937.97
|
1,102,954 | 950.39 | 960.86 | 909.83 | 0 | 0 | 0 |
22/07/2022 |
950.39
|
2,047,179 | 951.55 | 969.07 | 922.18 | 0 | 0 | 0 |
21/07/2022 |
951.55
|
1,254,338 | 950.68 | 972.07 | 923.68 | 0 | 0 | 0 |
20/07/2022 |
950.68
|
1,786,022 | 923.33 | 960.46 | 902.51 | 0 | 0 | 0 |
19/07/2022 |
923.33
|
1,151,181 | 937.03 | 942.62 | 895.80 | 0 | 0 | 0 |
18/07/2022 |
937.03
|
1,012,615 | 936.79 | 954.05 | 909.42 | 0 | 0 | 0 |
15/07/2022 |
936.79
|
1,510,234 | 942.23 | 962.28 | 913.72 | 0 | 0 | 0 |
14/07/2022 |
942.23
|
1,817,963 | 920.07 | 947.81 | 888.87 | 0 | 0 | 0 |
13/07/2022 |
920.07
|
1,552,567 | 922.74 | 942.14 | 889.89 | 0 | 0 | 0 |
12/07/2022 |
922.74
|
1,415,302 | 893.36 | 927.14 | 867.18 | 0 | 0 | 0 |
11/07/2022 |
893.36
|
996,074 | 903.99 | 914.75 | 854.14 | 0 | 0 | 0 |
08/07/2022 |
903.99
|
930,266 | 877.92 | 911.18 | 852.36 | 0 | 0 | 0 |
07/07/2022 |
877.92
|
790,319 | 865.49 | 884.34 | 847.55 | 0 | 0 | 0 |
06/07/2022 |
865.49
|
1,078,889 | 893.86 | 904.09 | 860.05 | 0 | 0 | 0 |
05/07/2022 |
893.86
|
1,154,194 | 919.68 | 930.79 | 884.98 | 0 | 0 | 0 |
04/07/2022 |
919.68
|
716,922 | 920.28 | 941.09 | 907.92 | 0 | 0 | 0 |
01/07/2022 |
920.28
|
1,342,812 | 926.01 | 941.81 | 880.37 | 0 | 0 | 0 |
30/06/2022 |
926.01
|
2,106,446 | 932.87 | 959.13 | 897.25 | 0 | 0 | 0 |
29/06/2022 |
932.87
|
1,860,471 | 921.85 | 945.20 | 900.39 | 0 | 0 | 0 |
28/06/2022 |
921.85
|
2,161,899 | 909.04 | 935.53 | 894.33 | 0 | 0 | 0 |
27/06/2022 |
909.04
|
1,072,391 | 892.10 | 916.40 | 885.84 | 0 | 0 | 0 |
24/06/2022 |
892.10
|
1,304,025 | 886.51 | 916.54 | 875.35 | 0 | 0 | 0 |
23/06/2022 |
886.51
|
1,084,783 | 853.14 | 889.94 | 834.18 | 0 | 0 | 0 |
22/06/2022 |
853.14
|
1,330,867 | 845.79 | 875.51 | 824.32 | 0 | 0 | 0 |
21/06/2022 |
845.79
|
1,572,024 | 861.85 | 882.66 | 816.86 | 0 | 0 | 0 |