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 |
522.47
|
122,541 | 522.45 | 530.78 | 514.83 | 0 | 0 | 0 |
08/11/2022 |
522.45
|
173,863 | 526.53 | 529.05 | 514.12 | 0 | 0 | 0 |
07/11/2022 |
526.53
|
390,439 | 549.03 | 549.03 | 525.55 | 0 | 0 | 0 |
04/11/2022 |
549.03
|
383,358 | 569.07 | 569.07 | 538.30 | 0 | 0 | 0 |
03/11/2022 |
569.07
|
130,067 | 571.97 | 573.01 | 549.06 | 0 | 0 | 0 |
02/11/2022 |
571.97
|
150,865 | 566.29 | 577.07 | 563.02 | 0 | 0 | 0 |
01/11/2022 |
566.29
|
203,971 | 570.75 | 576.04 | 556.19 | 0 | 0 | 0 |
31/10/2022 |
570.75
|
250,430 | 579.76 | 586.08 | 546.63 | 0 | 0 | 0 |
28/10/2022 |
579.76
|
149,804 | 579.42 | 584.55 | 568.72 | 0 | 0 | 0 |
27/10/2022 |
579.42
|
408,236 | 566.16 | 583.31 | 560.41 | 0 | 0 | 0 |
26/10/2022 |
566.16
|
149,432 | 560.10 | 573.90 | 546.84 | 0 | 0 | 0 |
25/10/2022 |
560.10
|
157,847 | 558.29 | 575.93 | 535.41 | 0 | 0 | 0 |
24/10/2022 |
558.29
|
232,762 | 567.35 | 587.72 | 538.33 | 0 | 0 | 0 |
21/10/2022 |
567.35
|
420,994 | 605.04 | 606.09 | 565.01 | 0 | 0 | 0 |
20/10/2022 |
605.04
|
171,986 | 604.95 | 609 | 596.45 | 0 | 0 | 0 |
19/10/2022 |
604.95
|
288,014 | 606.71 | 617.07 | 599.37 | 0 | 0 | 0 |
18/10/2022 |
606.71
|
303,952 | 608.95 | 618.27 | 600.50 | 0 | 0 | 0 |
17/10/2022 |
608.95
|
406,747 | 591.45 | 608.95 | 586.32 | 0 | 0 | 0 |
14/10/2022 |
591.45
|
262,457 | 587.45 | 596.58 | 575.73 | 0 | 0 | 0 |
13/10/2022 |
587.45
|
194,576 | 583.98 | 588.54 | 572.32 | 0 | 0 | 0 |
12/10/2022 |
583.98
|
237,107 | 570.89 | 587.18 | 569.92 | 0 | 0 | 0 |
11/10/2022 |
570.89
|
478,185 | 584.46 | 591.71 | 554.82 | 0 | 0 | 0 |
10/10/2022 |
584.46
|
355,440 | 571.89 | 589.64 | 559.53 | 0 | 0 | 0 |
07/10/2022 |
571.89
|
708,152 | 588.75 | 595.03 | 562.59 | 0 | 0 | 0 |
06/10/2022 |
588.75
|
386,028 | 604.44 | 608.04 | 586.17 | 0 | 0 | 0 |
05/10/2022 |
604.44
|
268,687 | 591.98 | 610.82 | 590.87 | 0 | 0 | 0 |
04/10/2022 |
591.98
|
388,389 | 584.97 | 602.92 | 583.40 | 0 | 0 | 0 |
03/10/2022 |
584.97
|
591,419 | 618.58 | 618.58 | 583.94 | 0 | 0 | 0 |
30/09/2022 |
618.58
|
672,684 | 610.74 | 620.18 | 595.17 | 0 | 0 | 0 |
29/09/2022 |
610.74
|
613,368 | 613.22 | 632.22 | 601.67 | 0 | 0 | 0 |
28/09/2022 |
613.22
|
1,090,978 | 650.44 | 656.78 | 612.58 | 0 | 0 | 0 |
27/09/2022 |
650.44
|
468,981 | 660.77 | 664.54 | 638.69 | 0 | 0 | 0 |
26/09/2022 |
660.77
|
922,409 | 661.79 | 671.80 | 640.75 | 0 | 0 | 0 |
23/09/2022 |
661.79
|
496,649 | 677.67 | 679.02 | 660.58 | 0 | 0 | 0 |
22/09/2022 |
677.67
|
1,472,195 | 657.84 | 677.67 | 649.41 | 0 | 0 | 0 |
21/09/2022 |
657.84
|
163,423 | 660.79 | 661.58 | 647.18 | 0 | 0 | 0 |
20/09/2022 |
660.79
|
326,797 | 641.04 | 662.04 | 635.57 | 0 | 0 | 0 |
19/09/2022 |
641.04
|
515,757 | 656.66 | 657.94 | 638.53 | 0 | 0 | 0 |
16/09/2022 |
656.66
|
498,036 | 665.63 | 668.07 | 649.20 | 0 | 0 | 0 |
15/09/2022 |
665.63
|
363,931 | 668.12 | 672.80 | 658.71 | 0 | 0 | 0 |
14/09/2022 |
668.12
|
541,512 | 671.73 | 671.80 | 656.18 | 0 | 0 | 0 |
13/09/2022 |
671.73
|
575,907 | 677.01 | 680.85 | 663.62 | 0 | 0 | 0 |
12/09/2022 |
677.01
|
544,896 | 677.47 | 684.52 | 665.26 | 0 | 0 | 0 |
09/09/2022 |
677.47
|
393,810 | 671.96 | 680.14 | 665.24 | 0 | 0 | 0 |
08/09/2022 |
671.96
|
862,644 | 663.54 | 681.02 | 659.75 | 0 | 0 | 0 |
07/09/2022 |
663.54
|
1,678,992 | 663.32 | 685.60 | 661.62 | 0 | 0 | 0 |
06/09/2022 |
663.32
|
251,799 | 661 | 666.63 | 657.66 | 0 | 0 | 0 |
05/09/2022 |
661
|
317,157 | 661.07 | 669.90 | 655.44 | 0 | 0 | 0 |
31/08/2022 |
661.07
|
233,094 | 661.50 | 664.61 | 655.16 | 0 | 0 | 0 |
30/08/2022 |
661.50
|
430,140 | 653.95 | 671.61 | 650.89 | 0 | 0 | 0 |
29/08/2022 |
653.95
|
630,389 | 659.21 | 659.21 | 644.64 | 0 | 0 | 0 |
26/08/2022 |
659.21
|
235,351 | 668.04 | 669.49 | 658.65 | 0 | 0 | 0 |
25/08/2022 |
668.04
|
344,713 | 668.23 | 674.31 | 666.98 | 0 | 0 | 0 |
24/08/2022 |
668.23
|
270,162 | 667.57 | 674.12 | 663.80 | 0 | 0 | 0 |
23/08/2022 |
667.57
|
476,962 | 655.26 | 671.14 | 647.98 | 0 | 0 | 0 |
22/08/2022 |
655.26
|
182,689 | 657.20 | 661.65 | 646.05 | 0 | 0 | 0 |
19/08/2022 |
657.20
|
292,085 | 661.28 | 663.77 | 653.69 | 0 | 0 | 0 |
18/08/2022 |
661.28
|
208,261 | 663.51 | 664.79 | 657.43 | 0 | 0 | 0 |
17/08/2022 |
663.51
|
372,041 | 670.43 | 674.26 | 658.76 | 0 | 0 | 0 |
16/08/2022 |
670.43
|
600,312 | 666.79 | 679.61 | 657.48 | 0 | 0 | 0 |
15/08/2022 |
666.79
|
487,527 | 654.68 | 678.25 | 654.01 | 0 | 0 | 0 |
12/08/2022 |
654.68
|
251,162 | 660.13 | 662.05 | 649.41 | 0 | 0 | 0 |
11/08/2022 |
660.13
|
283,545 | 652.06 | 664.75 | 648.28 | 0 | 0 | 0 |
10/08/2022 |
652.06
|
240,108 | 655.67 | 656.62 | 648.86 | 0 | 0 | 0 |
09/08/2022 |
655.67
|
205,935 | 657.14 | 663.14 | 652.26 | 0 | 0 | 0 |
08/08/2022 |
657.14
|
319,578 | 651.32 | 663.43 | 644.83 | 0 | 0 | 0 |
05/08/2022 |
651.32
|
211,983 | 650.08 | 655.31 | 631.02 | 0 | 0 | 0 |
04/08/2022 |
650.08
|
332,640 | 653.05 | 655.80 | 645.25 | 0 | 0 | 0 |
03/08/2022 |
653.05
|
249,475 | 648.87 | 657.20 | 644.96 | 0 | 0 | 0 |
02/08/2022 |
648.87
|
352,957 | 649.51 | 651.43 | 644.77 | 0 | 0 | 0 |
01/08/2022 |
649.51
|
508,816 | 634.68 | 654.23 | 631.64 | 0 | 0 | 0 |
29/07/2022 |
634.68
|
169,935 | 635.89 | 642.66 | 626.77 | 0 | 0 | 0 |
28/07/2022 |
635.89
|
431,852 | 627.88 | 639.64 | 625.98 | 0 | 0 | 0 |
27/07/2022 |
627.88
|
66,119 | 618.35 | 630.22 | 616.27 | 0 | 0 | 0 |
26/07/2022 |
618.35
|
244,487 | 632.89 | 638.42 | 617.07 | 0 | 0 | 0 |
25/07/2022 |
632.89
|
172,425 | 636.62 | 641.22 | 625.75 | 0 | 0 | 0 |
22/07/2022 |
636.62
|
264,245 | 644.52 | 648.42 | 633.41 | 0 | 0 | 0 |
21/07/2022 |
644.52
|
219,341 | 643.13 | 645.54 | 639.22 | 0 | 0 | 0 |
20/07/2022 |
643.13
|
251,509 | 642.36 | 650.74 | 632.92 | 0 | 0 | 0 |
19/07/2022 |
642.36
|
127,514 | 644.71 | 650.91 | 635.08 | 0 | 0 | 0 |
18/07/2022 |
644.71
|
207,427 | 641.71 | 650.98 | 639.29 | 0 | 0 | 0 |
15/07/2022 |
641.71
|
301,772 | 638 | 646.21 | 636.82 | 0 | 0 | 0 |
14/07/2022 |
638
|
88,998 | 636.32 | 638.71 | 630.05 | 0 | 0 | 0 |
13/07/2022 |
636.32
|
174,035 | 639.72 | 645.32 | 635.61 | 0 | 0 | 0 |
12/07/2022 |
639.72
|
188,186 | 625.59 | 642.69 | 622.45 | 0 | 0 | 0 |
11/07/2022 |
625.59
|
105,964 | 625.88 | 633.78 | 618.24 | 0 | 0 | 0 |
08/07/2022 |
625.88
|
168,854 | 617.77 | 632.93 | 617.14 | 0 | 0 | 0 |
07/07/2022 |
617.77
|
94,984 | 616.90 | 620.81 | 611.29 | 0 | 0 | 0 |
06/07/2022 |
616.90
|
135,057 | 626.24 | 626.43 | 612.61 | 0 | 0 | 0 |
05/07/2022 |
626.24
|
143,282 | 637.38 | 641.72 | 623.22 | 0 | 0 | 0 |
04/07/2022 |
637.38
|
154,969 | 632.25 | 641.86 | 626.43 | 0 | 0 | 0 |
01/07/2022 |
632.25
|
325,945 | 632.65 | 638.09 | 614.91 | 0 | 0 | 0 |
30/06/2022 |
632.65
|
377,287 | 638.88 | 641.44 | 627.52 | 0 | 0 | 0 |
29/06/2022 |
638.88
|
373,036 | 647.84 | 649.69 | 629.80 | 0 | 0 | 0 |
28/06/2022 |
647.84
|
335,382 | 643.38 | 650.39 | 628.63 | 0 | 0 | 0 |
27/06/2022 |
643.38
|
110,553 | 637.10 | 645.43 | 628.42 | 0 | 0 | 0 |
24/06/2022 |
637.10
|
172,252 | 623.15 | 646.46 | 615.54 | 0 | 0 | 0 |
23/06/2022 |
623.15
|
137,297 | 614.73 | 627.14 | 613.52 | 0 | 0 | 0 |
22/06/2022 |
614.73
|
185,849 | 611.35 | 625.93 | 608.53 | 0 | 0 | 0 |
21/06/2022 |
611.35
|
220,375 | 630.14 | 641.82 | 607.78 | 0 | 0 | 0 |