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 |
709.20
|
3,829,404 | 705.57 | 728.54 | 699.85 | 0 | 0 | 0 |
08/11/2022 |
705.57
|
4,987,147 | 702.19 | 720.63 | 671.72 | 0 | 0 | 0 |
07/11/2022 |
702.19
|
8,725,145 | 731.82 | 732.24 | 688.62 | 0 | 0 | 0 |
04/11/2022 |
731.82
|
9,408,970 | 759.51 | 762.43 | 723.20 | 0 | 0 | 0 |
03/11/2022 |
759.51
|
3,413,365 | 765.85 | 776.89 | 749.90 | 0 | 0 | 0 |
02/11/2022 |
765.85
|
5,861,319 | 778.94 | 787.53 | 762.48 | 0 | 0 | 0 |
01/11/2022 |
778.94
|
6,234,338 | 784.77 | 803.26 | 768.85 | 0 | 0 | 0 |
31/10/2022 |
784.77
|
6,860,554 | 777.37 | 798.21 | 750.37 | 0 | 0 | 0 |
28/10/2022 |
777.37
|
9,017,726 | 768.88 | 801.14 | 766.35 | 0 | 0 | 0 |
27/10/2022 |
768.88
|
6,701,816 | 736.25 | 772.02 | 732.93 | 0 | 0 | 0 |
26/10/2022 |
736.25
|
3,494,315 | 739.74 | 759.38 | 716.92 | 0 | 0 | 0 |
25/10/2022 |
739.74
|
11,197,014 | 759.75 | 776.86 | 716.21 | 0 | 0 | 0 |
24/10/2022 |
759.75
|
6,005,580 | 791.07 | 797.02 | 748.78 | 0 | 0 | 0 |
21/10/2022 |
791.07
|
7,119,910 | 828.32 | 832.02 | 782.58 | 0 | 0 | 0 |
20/10/2022 |
828.32
|
5,308,525 | 845.21 | 849.83 | 818.78 | 0 | 0 | 0 |
19/10/2022 |
845.21
|
4,314,020 | 858.41 | 872.71 | 842.17 | 0 | 0 | 0 |
18/10/2022 |
858.41
|
6,723,216 | 852.90 | 889.43 | 845.78 | 0 | 0 | 0 |
17/10/2022 |
852.90
|
4,779,158 | 850.16 | 862.93 | 830.17 | 0 | 0 | 0 |
14/10/2022 |
850.16
|
8,759,992 | 814.51 | 853.71 | 807.72 | 0 | 0 | 0 |
13/10/2022 |
814.51
|
4,075,403 | 820.73 | 833.60 | 803.31 | 0 | 0 | 0 |
12/10/2022 |
820.73
|
5,297,824 | 805.08 | 840.10 | 773.65 | 0 | 0 | 0 |
11/10/2022 |
805.08
|
4,543,136 | 837.51 | 841.93 | 793.05 | 0 | 0 | 0 |
10/10/2022 |
837.51
|
6,909,247 | 854.60 | 865.17 | 810.58 | 0 | 0 | 0 |
07/10/2022 |
854.60
|
9,371,707 | 900.07 | 901.99 | 843.68 | 0 | 0 | 0 |
06/10/2022 |
900.07
|
4,600,887 | 943.50 | 948.79 | 896.59 | 0 | 0 | 0 |
05/10/2022 |
943.50
|
4,453,395 | 908.36 | 948.77 | 904.70 | 0 | 0 | 0 |
04/10/2022 |
908.36
|
4,242,774 | 939.60 | 958.52 | 892.56 | 0 | 0 | 0 |
03/10/2022 |
939.60
|
3,944,126 | 991.82 | 993.14 | 936.20 | 0 | 0 | 0 |
30/09/2022 |
991.82
|
6,791,079 | 973.01 | 997.69 | 921.27 | 0 | 0 | 0 |
29/09/2022 |
973.01
|
3,273,216 | 994.36 | 1,019.21 | 969.43 | 0 | 0 | 0 |
28/09/2022 |
994.36
|
3,198,249 | 1,018.12 | 1,026.77 | 991.97 | 0 | 0 | 0 |
27/09/2022 |
1,018.12
|
2,499,376 | 1,026.28 | 1,043.65 | 1,014.42 | 0 | 0 | 0 |
26/09/2022 |
1,026.28
|
7,580,582 | 1,080.93 | 1,083.05 | 1,020.57 | 0 | 0 | 0 |
23/09/2022 |
1,080.93
|
2,764,347 | 1,087.92 | 1,103.33 | 1,078.99 | 0 | 0 | 0 |
22/09/2022 |
1,087.92
|
3,306,143 | 1,059.11 | 1,092.14 | 1,042.78 | 0 | 0 | 0 |
21/09/2022 |
1,059.11
|
2,753,446 | 1,069.69 | 1,078.78 | 1,044.61 | 0 | 0 | 0 |
20/09/2022 |
1,069.69
|
3,797,287 | 1,052.83 | 1,076.62 | 1,030.53 | 0 | 0 | 0 |
19/09/2022 |
1,052.83
|
5,828,494 | 1,110.82 | 1,113.90 | 1,051.04 | 0 | 0 | 0 |
16/09/2022 |
1,110.82
|
5,364,644 | 1,143.47 | 1,148.42 | 1,109.17 | 0 | 0 | 0 |
15/09/2022 |
1,143.47
|
2,212,663 | 1,144.26 | 1,161.38 | 1,140.01 | 0 | 0 | 0 |
14/09/2022 |
1,144.26
|
3,671,298 | 1,150.96 | 1,153.73 | 1,122.53 | 0 | 0 | 0 |
13/09/2022 |
1,150.96
|
2,905,292 | 1,145.35 | 1,154.19 | 1,129.73 | 0 | 0 | 0 |
12/09/2022 |
1,145.35
|
3,497,517 | 1,159.22 | 1,173.33 | 1,139.92 | 0 | 0 | 0 |
09/09/2022 |
1,159.22
|
5,900,788 | 1,129.90 | 1,160.89 | 1,108.43 | 0 | 0 | 0 |
08/09/2022 |
1,129.90
|
6,784,110 | 1,171.73 | 1,188.88 | 1,127.29 | 0 | 0 | 0 |
07/09/2022 |
1,171.73
|
9,397,640 | 1,223.51 | 1,234.26 | 1,171.48 | 0 | 0 | 0 |
06/09/2022 |
1,223.51
|
8,470,553 | 1,202.26 | 1,238.03 | 1,199.73 | 0 | 0 | 0 |
05/09/2022 |
1,202.26
|
2,832,146 | 1,202.56 | 1,218.95 | 1,193.44 | 0 | 0 | 0 |
31/08/2022 |
1,202.56
|
3,442,748 | 1,204.51 | 1,221.59 | 1,192.25 | 0 | 0 | 0 |
30/08/2022 |
1,204.51
|
4,279,199 | 1,212.83 | 1,239.03 | 1,203.12 | 0 | 0 | 0 |
29/08/2022 |
1,212.83
|
9,494,067 | 1,236.87 | 1,237.25 | 1,172.72 | 0 | 0 | 0 |
26/08/2022 |
1,236.87
|
6,130,579 | 1,254.14 | 1,265.09 | 1,229.30 | 0 | 0 | 0 |
25/08/2022 |
1,254.14
|
4,340,341 | 1,258.14 | 1,282.12 | 1,250.18 | 0 | 0 | 0 |
24/08/2022 |
1,258.14
|
12,394,561 | 1,224.35 | 1,274.61 | 1,223.45 | 0 | 0 | 0 |
23/08/2022 |
1,224.35
|
5,530,305 | 1,191.11 | 1,224.70 | 1,178.65 | 0 | 0 | 0 |
22/08/2022 |
1,191.11
|
4,533,277 | 1,204.82 | 1,219.20 | 1,185.09 | 0 | 0 | 0 |
19/08/2022 |
1,204.82
|
4,620,927 | 1,205.05 | 1,228.02 | 1,192.16 | 0 | 0 | 0 |
18/08/2022 |
1,205.05
|
4,154,395 | 1,226.73 | 1,228.35 | 1,201.98 | 0 | 0 | 0 |
17/08/2022 |
1,226.73
|
5,660,136 | 1,225.91 | 1,253.92 | 1,211.83 | 0 | 0 | 0 |
16/08/2022 |
1,225.91
|
3,961,885 | 1,228.46 | 1,242.52 | 1,213.37 | 0 | 0 | 0 |
15/08/2022 |
1,228.46
|
5,361,338 | 1,217.09 | 1,247.81 | 1,215.38 | 0 | 0 | 0 |
12/08/2022 |
1,217.09
|
5,598,711 | 1,187.58 | 1,226.50 | 1,181.81 | 0 | 0 | 0 |
11/08/2022 |
1,187.58
|
7,591,697 | 1,222.63 | 1,238.69 | 1,183.70 | 0 | 0 | 0 |
10/08/2022 |
1,222.63
|
6,334,738 | 1,221.25 | 1,247.38 | 1,206.31 | 0 | 0 | 0 |
09/08/2022 |
1,221.25
|
4,215,218 | 1,214.39 | 1,233.45 | 1,201.09 | 0 | 0 | 0 |
08/08/2022 |
1,214.39
|
7,381,040 | 1,188.77 | 1,235.80 | 1,182.82 | 0 | 0 | 0 |
05/08/2022 |
1,188.77
|
6,716,336 | 1,172.86 | 1,201.83 | 1,157.92 | 0 | 0 | 0 |
04/08/2022 |
1,172.86
|
6,486,855 | 1,189.93 | 1,209.30 | 1,166.17 | 0 | 0 | 0 |
03/08/2022 |
1,189.93
|
5,140,742 | 1,186.26 | 1,209.55 | 1,163.81 | 0 | 0 | 0 |
02/08/2022 |
1,186.26
|
6,873,813 | 1,179.79 | 1,209.64 | 1,164.14 | 0 | 0 | 0 |
01/08/2022 |
1,179.79
|
6,628,912 | 1,148.81 | 1,187.81 | 1,138.68 | 0 | 0 | 0 |
29/07/2022 |
1,148.81
|
7,130,687 | 1,130.20 | 1,168.08 | 1,121.71 | 0 | 0 | 0 |
28/07/2022 |
1,130.20
|
3,916,627 | 1,118.96 | 1,158.29 | 1,115.24 | 0 | 0 | 0 |
27/07/2022 |
1,118.96
|
4,357,548 | 1,097.99 | 1,125.51 | 1,075.97 | 0 | 0 | 0 |
26/07/2022 |
1,097.99
|
5,346,023 | 1,127.20 | 1,141.83 | 1,091.26 | 0 | 0 | 0 |
25/07/2022 |
1,127.20
|
4,799,733 | 1,138.18 | 1,155.71 | 1,120.04 | 0 | 0 | 0 |
22/07/2022 |
1,138.18
|
5,213,131 | 1,126.12 | 1,160.19 | 1,119.41 | 0 | 0 | 0 |
21/07/2022 |
1,126.12
|
4,241,066 | 1,134.86 | 1,157.92 | 1,117.41 | 0 | 0 | 0 |
20/07/2022 |
1,134.86
|
6,535,377 | 1,099.84 | 1,152.16 | 1,098.12 | 0 | 0 | 0 |
19/07/2022 |
1,099.84
|
3,045,455 | 1,087.38 | 1,105.25 | 1,063.87 | 0 | 0 | 0 |
18/07/2022 |
1,087.38
|
2,923,774 | 1,087.65 | 1,110.35 | 1,080.88 | 0 | 0 | 0 |
15/07/2022 |
1,087.65
|
5,232,323 | 1,089.29 | 1,111.55 | 1,074.04 | 0 | 0 | 0 |
14/07/2022 |
1,089.29
|
4,661,277 | 1,069.68 | 1,091.31 | 1,054.56 | 0 | 0 | 0 |
13/07/2022 |
1,069.68
|
4,163,606 | 1,083.51 | 1,095.60 | 1,067.66 | 0 | 0 | 0 |
12/07/2022 |
1,083.51
|
5,708,150 | 1,030.57 | 1,089.77 | 1,029.31 | 0 | 0 | 0 |
11/07/2022 |
1,030.57
|
6,062,602 | 1,012.59 | 1,047.68 | 1,003.82 | 0 | 0 | 0 |
08/07/2022 |
1,012.59
|
2,970,788 | 988.60 | 1,035.75 | 986.56 | 0 | 0 | 0 |
07/07/2022 |
988.60
|
2,158,106 | 983.46 | 999.06 | 967.75 | 0 | 0 | 0 |
06/07/2022 |
983.46
|
3,283,483 | 1,018.88 | 1,025.81 | 973.18 | 0 | 0 | 0 |
05/07/2022 |
1,018.88
|
2,744,569 | 1,048.99 | 1,055.50 | 1,011.40 | 0 | 0 | 0 |
04/07/2022 |
1,048.99
|
3,299,099 | 1,031.87 | 1,067.13 | 1,028.42 | 0 | 0 | 0 |
01/07/2022 |
1,031.87
|
4,742,378 | 1,023.21 | 1,041.75 | 972.56 | 0 | 0 | 0 |
30/06/2022 |
1,023.21
|
5,761,746 | 1,060.03 | 1,080.38 | 1,019.92 | 0 | 0 | 0 |
29/06/2022 |
1,060.03
|
3,478,667 | 1,081.47 | 1,090.90 | 1,053.43 | 0 | 0 | 0 |
28/06/2022 |
1,081.47
|
5,550,081 | 1,064.45 | 1,107.15 | 1,043.44 | 0 | 0 | 0 |
27/06/2022 |
1,064.45
|
5,837,686 | 1,026 | 1,076.42 | 1,019.12 | 0 | 0 | 0 |
24/06/2022 |
1,026
|
3,479,321 | 1,021.06 | 1,046.62 | 1,008.45 | 0 | 0 | 0 |
23/06/2022 |
1,021.06
|
3,393,969 | 998.70 | 1,031.82 | 980.37 | 0 | 0 | 0 |
22/06/2022 |
998.70
|
4,710,020 | 953.55 | 1,005.26 | 940.31 | 0 | 0 | 0 |
21/06/2022 |
953.55
|
8,586,493 | 983.32 | 993.76 | 930.54 | 0 | 0 | 0 |