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 |
145.77
|
62,660 | 149.82 | 151.23 | 145.27 | 0 | 0 | 0 |
08/11/2022 |
149.82
|
64,769 | 150.16 | 151.27 | 147.89 | 0 | 0 | 0 |
07/11/2022 |
150.16
|
96,135 | 152.51 | 153.41 | 149.68 | 0 | 0 | 0 |
04/11/2022 |
152.51
|
113,727 | 154.62 | 154.62 | 148.43 | 0 | 0 | 0 |
03/11/2022 |
154.62
|
76,016 | 153.99 | 154.87 | 151.81 | 0 | 0 | 0 |
02/11/2022 |
153.99
|
76,594 | 154.61 | 155.15 | 153.16 | 0 | 0 | 0 |
01/11/2022 |
154.61
|
67,916 | 154.65 | 155.98 | 153.68 | 0 | 0 | 0 |
31/10/2022 |
154.65
|
97,376 | 154.16 | 156.14 | 150.95 | 0 | 0 | 0 |
28/10/2022 |
154.16
|
68,354 | 154.60 | 156.31 | 153.16 | 0 | 0 | 0 |
27/10/2022 |
154.60
|
84,697 | 150.19 | 154.98 | 148.72 | 0 | 0 | 0 |
26/10/2022 |
150.19
|
47,957 | 153.32 | 154.49 | 148.72 | 0 | 0 | 0 |
25/10/2022 |
153.32
|
109,906 | 156.08 | 160.14 | 150.64 | 0 | 0 | 0 |
24/10/2022 |
156.08
|
116,957 | 155.35 | 159.11 | 152.64 | 0 | 0 | 0 |
21/10/2022 |
155.35
|
86,533 | 158.88 | 159.72 | 155.12 | 0 | 0 | 0 |
20/10/2022 |
158.88
|
52,276 | 159.53 | 160.20 | 156.64 | 0 | 0 | 0 |
19/10/2022 |
159.53
|
80,079 | 158.77 | 161.06 | 157.32 | 0 | 0 | 0 |
18/10/2022 |
158.77
|
103,478 | 158.78 | 160.59 | 158.36 | 0 | 0 | 0 |
17/10/2022 |
158.78
|
61,889 | 162.28 | 163.57 | 155.72 | 0 | 0 | 0 |
14/10/2022 |
162.28
|
90,036 | 160.70 | 163.49 | 159.99 | 0 | 0 | 0 |
13/10/2022 |
160.70
|
91,823 | 159.97 | 161.65 | 159.11 | 0 | 0 | 0 |
12/10/2022 |
159.97
|
123,973 | 157.70 | 161.03 | 156.08 | 0 | 0 | 0 |
11/10/2022 |
157.70
|
65,144 | 159.54 | 160.55 | 155.91 | 0 | 0 | 0 |
10/10/2022 |
159.54
|
97,676 | 156.65 | 160.20 | 154.56 | 0 | 0 | 0 |
07/10/2022 |
156.65
|
103,406 | 159.71 | 160.22 | 156.33 | 0 | 0 | 0 |
06/10/2022 |
159.71
|
70,991 | 163.04 | 163.21 | 158.01 | 0 | 0 | 0 |
05/10/2022 |
163.04
|
120,556 | 160.63 | 164.30 | 160.16 | 0 | 0 | 0 |
04/10/2022 |
160.63
|
67,178 | 162.07 | 163.80 | 159.49 | 0 | 0 | 0 |
03/10/2022 |
162.07
|
52,265 | 164.31 | 165.23 | 160.89 | 0 | 0 | 0 |
30/09/2022 |
164.31
|
110,521 | 164.24 | 165.10 | 160.57 | 0 | 0 | 0 |
29/09/2022 |
164.24
|
37,138 | 165.26 | 166.56 | 163.72 | 0 | 0 | 0 |
28/09/2022 |
165.26
|
26,885 | 165.76 | 166.93 | 162.17 | 0 | 0 | 0 |
27/09/2022 |
165.76
|
21,807 | 165.76 | 167.14 | 164.21 | 0 | 0 | 0 |
26/09/2022 |
165.76
|
59,534 | 167.61 | 168.29 | 164.84 | 0 | 0 | 0 |
23/09/2022 |
167.61
|
33,290 | 168.72 | 170.02 | 167.16 | 0 | 0 | 0 |
22/09/2022 |
168.72
|
34,491 | 167.93 | 169.31 | 165.78 | 0 | 0 | 0 |
21/09/2022 |
167.93
|
30,411 | 168.07 | 169.56 | 166.68 | 0 | 0 | 0 |
20/09/2022 |
168.07
|
49,793 | 164.27 | 170.85 | 162.72 | 0 | 0 | 0 |
19/09/2022 |
164.27
|
98,156 | 166.20 | 167.54 | 162.46 | 0 | 0 | 0 |
16/09/2022 |
166.20
|
49,795 | 166.33 | 167.24 | 165.12 | 0 | 0 | 0 |
15/09/2022 |
166.33
|
68,055 | 164.96 | 169.40 | 163.67 | 0 | 0 | 0 |
14/09/2022 |
164.96
|
68,576 | 164.60 | 165.61 | 161.79 | 0 | 0 | 0 |
13/09/2022 |
164.60
|
35,530 | 166.59 | 167.91 | 163.08 | 0 | 0 | 0 |
12/09/2022 |
166.59
|
82,238 | 169.08 | 170.33 | 165.80 | 0 | 0 | 0 |
09/09/2022 |
169.08
|
87,297 | 165.11 | 169.66 | 162.07 | 0 | 0 | 0 |
08/09/2022 |
165.11
|
64,458 | 165.83 | 168.73 | 162.77 | 0 | 0 | 0 |
07/09/2022 |
165.83
|
71,997 | 168.36 | 169.49 | 165.64 | 0 | 0 | 0 |
06/09/2022 |
168.36
|
56,436 | 169.02 | 171.29 | 167.40 | 0 | 0 | 0 |
05/09/2022 |
169.02
|
35,458 | 170.02 | 170.81 | 167.23 | 0 | 0 | 0 |
31/08/2022 |
170.02
|
29,264 | 169.06 | 170.02 | 167.87 | 0 | 0 | 0 |
30/08/2022 |
169.06
|
61,803 | 170.79 | 172.48 | 168.73 | 0 | 0 | 0 |
29/08/2022 |
170.79
|
124,945 | 173.34 | 173.38 | 169.51 | 0 | 0 | 0 |
26/08/2022 |
173.34
|
84,070 | 174.47 | 176.41 | 172.80 | 0 | 0 | 0 |
25/08/2022 |
174.47
|
61,706 | 174.73 | 176.25 | 172.32 | 0 | 0 | 0 |
24/08/2022 |
174.73
|
86,029 | 171.81 | 175.59 | 170.11 | 0 | 0 | 0 |
23/08/2022 |
171.81
|
90,238 | 171.38 | 173.75 | 166.92 | 0 | 0 | 0 |
22/08/2022 |
171.38
|
141,776 | 171.05 | 175.05 | 168.97 | 0 | 0 | 0 |
19/08/2022 |
171.05
|
73,570 | 176.93 | 178.44 | 170.13 | 0 | 0 | 0 |
18/08/2022 |
176.93
|
165,024 | 177 | 179.39 | 176.16 | 0 | 0 | 0 |
17/08/2022 |
177
|
210,164 | 173.82 | 178.69 | 171.38 | 0 | 0 | 0 |
16/08/2022 |
173.82
|
84,548 | 174.48 | 175.99 | 172.57 | 0 | 0 | 0 |
15/08/2022 |
174.48
|
76,640 | 174.77 | 175.87 | 172.43 | 0 | 0 | 0 |
12/08/2022 |
174.77
|
51,746 | 174.72 | 175.69 | 173.32 | 0 | 0 | 0 |
11/08/2022 |
174.72
|
179,320 | 174.29 | 177.24 | 172.95 | 0 | 0 | 0 |
10/08/2022 |
174.29
|
89,668 | 175.23 | 175.86 | 173.96 | 0 | 0 | 0 |
09/08/2022 |
175.23
|
96,665 | 173.86 | 176.57 | 173.18 | 0 | 0 | 0 |
08/08/2022 |
173.86
|
133,520 | 173.66 | 179.70 | 172.09 | 0 | 0 | 0 |
05/08/2022 |
173.66
|
56,017 | 176.26 | 176.88 | 171.68 | 0 | 0 | 0 |
04/08/2022 |
176.26
|
72,676 | 175.66 | 177.52 | 175.24 | 0 | 0 | 0 |
03/08/2022 |
175.66
|
93,556 | 172.93 | 176.16 | 171.70 | 0 | 0 | 0 |
02/08/2022 |
172.93
|
80,972 | 170.78 | 173.89 | 170.40 | 0 | 0 | 0 |
01/08/2022 |
170.78
|
119,052 | 169.87 | 172.39 | 169.27 | 0 | 0 | 0 |
29/07/2022 |
169.87
|
70,114 | 168.50 | 171.71 | 167.59 | 0 | 0 | 0 |
28/07/2022 |
168.50
|
44,845 | 168.46 | 170.51 | 167.84 | 0 | 0 | 0 |
27/07/2022 |
168.46
|
82,672 | 167.92 | 169.45 | 164.80 | 0 | 0 | 0 |
26/07/2022 |
167.92
|
64,002 | 168.64 | 171.97 | 165.38 | 0 | 0 | 0 |
25/07/2022 |
168.64
|
76,169 | 169.45 | 173.03 | 166.96 | 0 | 0 | 0 |
22/07/2022 |
169.45
|
165,413 | 170.34 | 172.93 | 166.62 | 0 | 0 | 0 |
21/07/2022 |
170.34
|
56,783 | 171.52 | 171.79 | 168.65 | 0 | 0 | 0 |
20/07/2022 |
171.52
|
66,219 | 169.06 | 172.63 | 168.92 | 0 | 0 | 0 |
19/07/2022 |
169.06
|
102,355 | 169.40 | 170.24 | 167.08 | 0 | 0 | 0 |
18/07/2022 |
169.40
|
75,292 | 168.81 | 172.10 | 167.10 | 0 | 0 | 0 |
15/07/2022 |
168.81
|
81,271 | 167.42 | 170.48 | 166.74 | 0 | 0 | 0 |
14/07/2022 |
167.42
|
255,311 | 167.13 | 167.89 | 163.47 | 0 | 0 | 0 |
13/07/2022 |
167.13
|
89,799 | 167.40 | 169.38 | 165.14 | 0 | 0 | 0 |
12/07/2022 |
167.40
|
156,315 | 166.47 | 170.74 | 164.20 | 0 | 0 | 0 |
11/07/2022 |
166.47
|
98,697 | 166.48 | 169.09 | 164.43 | 0 | 0 | 0 |
08/07/2022 |
166.48
|
93,277 | 166.37 | 168.97 | 163.71 | 0 | 0 | 0 |
07/07/2022 |
166.37
|
84,745 | 164.95 | 167.11 | 161.37 | 0 | 0 | 0 |
06/07/2022 |
164.95
|
87,760 | 165.33 | 167.57 | 161.75 | 0 | 0 | 0 |
05/07/2022 |
165.33
|
51,905 | 167.10 | 169.02 | 163.56 | 0 | 0 | 0 |
04/07/2022 |
167.10
|
49,805 | 165.70 | 171.78 | 165.43 | 0 | 0 | 0 |
01/07/2022 |
165.70
|
57,858 | 168.46 | 168.85 | 161.59 | 0 | 0 | 0 |
30/06/2022 |
168.46
|
52,978 | 168.51 | 172.04 | 165.38 | 0 | 0 | 0 |
29/06/2022 |
168.51
|
31,502 | 169.37 | 172.74 | 166.88 | 0 | 0 | 0 |
28/06/2022 |
169.37
|
74,939 | 169.96 | 174.70 | 165.97 | 0 | 0 | 0 |
27/06/2022 |
169.96
|
56,067 | 167.74 | 170.97 | 166.71 | 0 | 0 | 0 |
24/06/2022 |
167.74
|
55,316 | 169.18 | 172.86 | 165.13 | 0 | 0 | 0 |
23/06/2022 |
169.18
|
50,052 | 168.37 | 171.83 | 165.66 | 0 | 0 | 0 |
22/06/2022 |
168.37
|
150,051 | 163.67 | 170.54 | 157.83 | 0 | 0 | 0 |
21/06/2022 |
163.67
|
67,760 | 167 | 169.36 | 162.89 | 0 | 0 | 0 |