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) |
07/08/2023 |
92.57
|
91,394,407 | 91.70 | 92.74 | 91.70 | 2,129,608 | 1,805,123 | -9.2 |
04/08/2023 |
91.70
|
122,803,900 | 91.02 | 91.75 | 90.95 | 309,400 | 2,842,419 | -99.6 |
03/08/2023 |
91.02
|
67,389,638 | 90.88 | 91.68 | 90.14 | 239,810 | 1,864,169 | -54.5 |
02/08/2023 |
90.73
|
59,348,400 | 90.21 | 90.79 | 90.41 | 0 | 0 | 0 |
01/08/2023 |
90.18
|
68,745,400 | 89.35 | 90.45 | 89.47 | 0 | 0 | 0 |
31/07/2023 |
89.35
|
83,270,994 | 88.91 | 89.63 | 88.92 | 737,071 | 1,690,548 | -44.8 |
28/07/2023 |
88.91
|
82,919,848 | 88.64 | 89.12 | 88.59 | 593,050 | 662,901 | -1.7 |
27/07/2023 |
88.46
|
51,944,000 | 88.60 | 88.48 | 87.99 | 0 | 0 | 0 |
26/07/2023 |
88.60
|
48,946,742 | 88.58 | 89.07 | 88.08 | 340,064 | 2,966,259 | -1,126.3 |
25/07/2023 |
88.58
|
63,313,589 | 88.69 | 89.29 | 88.37 | 742,539 | 1,556,234 | -32.2 |
24/07/2023 |
88.69
|
70,314,026 | 88.15 | 88.71 | 88.08 | 214,601 | 819,397 | -27.6 |
21/07/2023 |
88.15
|
69,247,005 | 87.65 | 88.16 | 87.58 | 481,424 | 947,709 | -20.9 |
20/07/2023 |
87.65
|
43,610,908 | 87.13 | 87.66 | 87.11 | 274,600 | 409,801 | -7.6 |
19/07/2023 |
87.13
|
56,019,067 | 87.02 | 87.53 | 86.84 | 367,700 | 357,950 | -3.6 |
18/07/2023 |
87.02
|
50,145,021 | 86.81 | 87.03 | 86.42 | 552,443 | 573,509 | -6.1 |
17/07/2023 |
86.81
|
60,090,935 | 86.29 | 86.92 | 86.29 | 885,500 | 958,736 | -10.6 |
14/07/2023 |
86.29
|
85,089,324 | 86.21 | 86.51 | 85.82 | 674,750 | 827,049 | -11.2 |
13/07/2023 |
86.21
|
57,345,541 | 85.91 | 86.24 | 85.78 | 730,219 | 708,475 | -15.5 |
12/07/2023 |
85.91
|
59,812,336 | 85.82 | 86.23 | 85.50 | 1,034,900 | 724,265 | -7.5 |
11/07/2023 |
85.82
|
57,050,848 | 85.23 | 86.08 | 85.20 | 727,700 | 475,810 | 4.6 |
10/07/2023 |
85.23
|
80,410,447 | 84.66 | 85.24 | 84.63 | 1,029,975 | 1,040,121 | -18.3 |
07/07/2023 |
84.66
|
62,115,421 | 85.09 | 85.10 | 84.34 | 724,108 | 1,043,610 | -21.3 |
06/07/2023 |
85.09
|
47,138,345 | 85.41 | 86.14 | 84.75 | 626,615 | 476,779 | -0.2 |
05/07/2023 |
85.41
|
46,509,030 | 85.53 | 85.72 | 85.19 | 413,264 | 966,396 | -18.0 |
04/07/2023 |
85.53
|
45,706,877 | 85.77 | 85.99 | 85.07 | 465,711 | 596,848 | -5.5 |
03/07/2023 |
85.77
|
30,368,338 | 86 | 86.37 | 85.39 | 195,301 | 1,083,448 | -31.6 |
30/06/2023 |
86
|
57,051,768 | 85.63 | 86.17 | 85.25 | 803,561 | 477,120 | 0.9 |
29/06/2023 |
85.63
|
48,766,215 | 85.99 | 86.23 | 85.48 | 701,010 | 413,500 | 1.5 |
28/06/2023 |
85.99
|
47,593,674 | 85.65 | 86.29 | 85.62 | 219,550 | 443,289 | -11.2 |
27/06/2023 |
85.65
|
40,405,853 | 85.60 | 85.92 | 85.32 | 240,420 | 350,754 | -6.6 |
26/06/2023 |
85.60
|
62,930,345 | 85.71 | 86.03 | 85.02 | 649,613 | 324,192 | 6.6 |
23/06/2023 |
85.71
|
87,723,194 | 85.50 | 85.82 | 85.22 | 396,291 | 1,594,051 | -13.4 |
22/06/2023 |
85.50
|
60,828,719 | 85.45 | 85.83 | 85.26 | 93,226 | 1,754,387 | -35.6 |
21/06/2023 |
85.45
|
59,963,800 | 84.82 | 85.46 | 84.69 | 502,371 | 509,961 | -8.0 |
20/06/2023 |
84.82
|
40,616,929 | 84.55 | 84.84 | 84.40 | 325,915 | 474,600 | -6.7 |
19/06/2023 |
84.55
|
47,954,457 | 84.62 | 84.93 | 84.17 | 271,000 | 816,730 | -5.3 |
16/06/2023 |
84.62
|
111,743,834 | 84.55 | 85.07 | 84.35 | 506,750 | 1,838,615 | -23.7 |
15/06/2023 |
84.55
|
53,361,344 | 84.82 | 85.05 | 84.25 | 962,800 | 2,271,081 | -28.3 |
14/06/2023 |
84.82
|
73,960,560 | 85 | 85.29 | 84.66 | 1,701,137 | 629,309 | 7.5 |
13/06/2023 |
84.87
|
65,772,200 | 84.53 | 85.05 | 84.48 | 0 | 0 | 0 |
12/06/2023 |
84.53
|
54,905,579 | 84.19 | 84.71 | 84.05 | 149,732 | 442,341 | -6.5 |
09/06/2023 |
84.19
|
106,077,491 | 84.02 | 84.43 | 83.57 | 245,225 | 439,702 | -9.6 |
08/06/2023 |
84.02
|
84,832,689 | 84.56 | 84.77 | 83.89 | 410,020 | 841,669 | -11.0 |
07/06/2023 |
84.56
|
66,752,811 | 84.43 | 84.69 | 84.19 | 521,950 | 3,229,095 | -53.0 |
06/06/2023 |
84.43
|
66,739,783 | 84.11 | 84.53 | 84 | 352,574 | 3,347,571 | -53.8 |
05/06/2023 |
84.11
|
69,925,431 | 83.96 | 84.88 | 83.82 | 416,600 | 2,883,735 | -50.4 |
02/06/2023 |
83.96
|
123,448,552 | 83.51 | 84.50 | 83.25 | 1,114,400 | 1,453,805 | -1.9 |
01/06/2023 |
83.51
|
77,217,742 | 82.05 | 83.52 | 82.04 | 486,141 | 1,012,629 | -11.4 |
31/05/2023 |
82.05
|
89,369,774 | 81.67 | 82.17 | 81.55 | 412,743 | 1,383,778 | -42.5 |
30/05/2023 |
81.67
|
68,008,799 | 81.13 | 81.84 | 81.11 | 450,401 | 1,272,217 | -43.1 |
29/05/2023 |
81.13
|
62,686,789 | 80.58 | 81.13 | 80.56 | 283,633 | 307,964 | -3.8 |
26/05/2023 |
80.58
|
82,435,260 | 80.71 | 80.94 | 80.51 | 183,000 | 627,151 | -8.9 |
25/05/2023 |
80.71
|
46,132,367 | 80.93 | 81.13 | 80.41 | 260,635 | 368,721 | -5.1 |
24/05/2023 |
80.93
|
34,950,289 | 81 | 81.30 | 80.86 | 362,966 | 340,910 | 0.0 |
23/05/2023 |
81
|
49,564,492 | 81.21 | 81.66 | 80.94 | 240,829 | 302,300 | -4.9 |
22/05/2023 |
81.21
|
42,035,708 | 81.08 | 81.38 | 80.93 | 339,857 | 560,800 | -11.8 |
19/05/2023 |
81.08
|
66,979,917 | 80.91 | 81.10 | 80.50 | 826,318 | 485,793 | 12.7 |
18/05/2023 |
80.91
|
42,285,632 | 80.57 | 80.99 | 80.51 | 365,300 | 203,450 | 2.6 |
17/05/2023 |
80.57
|
53,113,128 | 80.66 | 81.25 | 80.39 | 903,117 | 1,295,457 | -22.6 |
16/05/2023 |
80.66
|
48,991,782 | 80.48 | 80.87 | 80.38 | 383,100 | 994,161 | -11.5 |
15/05/2023 |
80.48
|
55,015,458 | 80.05 | 80.86 | 80.05 | 476,504 | 841,853 | -25.9 |
12/05/2023 |
80.05
|
65,837,595 | 79.13 | 80.08 | 79.07 | 404,117 | 355,100 | -5.0 |
11/05/2023 |
79.13
|
40,007,331 | 78.84 | 79.30 | 78.76 | 284,415 | 257,510 | -2.8 |
10/05/2023 |
78.84
|
45,577,245 | 78.34 | 78.86 | 78.18 | 851,021 | 707,300 | -6.1 |
09/05/2023 |
78.34
|
40,277,488 | 78.38 | 78.71 | 78.11 | 271,600 | 225,200 | -2.0 |
08/05/2023 |
78.38
|
39,533,371 | 77.56 | 78.38 | 77.53 | 1,676,145 | 1,657,680 | -1.9 |
05/05/2023 |
77.56
|
46,168,818 | 77.27 | 77.70 | 77.08 | 121,529 | 277,600 | -2.6 |
04/05/2023 |
77.27
|
29,024,634 | 77.77 | 77.87 | 77.13 | 227,508 | 213,790 | 0.7 |
28/04/2023 |
77.77
|
36,648,793 | 77.42 | 78.16 | 77.42 | 782,600 | 1,070,315 | -15.9 |
27/04/2023 |
77.42
|
20,961,964 | 78.01 | 78.08 | 77.36 | 681,754 | 893,570 | -32.7 |
26/04/2023 |
78.01
|
20,286,069 | 77.99 | 78.17 | 77.65 | 204,001 | 107,600 | 1.0 |
25/04/2023 |
77.99
|
25,936,165 | 77.90 | 78.32 | 77.62 | 698,500 | 323,000 | 7.2 |
24/04/2023 |
77.90
|
20,034,272 | 77.99 | 78.12 | 77.64 | 428,823 | 258,306 | 3.7 |
21/04/2023 |
77.99
|
37,971,291 | 77.85 | 78.35 | 77.79 | 311,030 | 341,912 | 0.1 |
20/04/2023 |
77.85
|
25,336,449 | 78.11 | 78.60 | 77.79 | 204,910 | 310,110 | -2.6 |
19/04/2023 |
78.11
|
23,260,160 | 78.73 | 78.78 | 78.03 | 404,654 | 283,100 | 3.8 |
18/04/2023 |
78.73
|
20,734,660 | 78.38 | 78.87 | 78.28 | 216,705 | 247,300 | -4.1 |
17/04/2023 |
78.38
|
19,746,335 | 78.69 | 78.84 | 78.28 | 375,400 | 197,004 | 2.8 |
14/04/2023 |
78.67
|
44,896,100 | 79.35 | 79.56 | 78.53 | 516,650 | 232,920 | 9.4 |
13/04/2023 |
79.35
|
42,592,240 | 79.15 | 79.38 | 78.19 | 1,544,500 | 1,315,900 | 5.5 |
12/04/2023 |
79.15
|
38,261,200 | 78.81 | 79.30 | 78.66 | 5,724,908 | 287,492 | 4.7 |
11/04/2023 |
78.74
|
35,673,700 | 77.99 | 78.74 | 77.94 | 0 | 0 | 0 |
10/04/2023 |
78.02
|
32,996,100 | 78.16 | 78.36 | 77.63 | 0 | 0 | 0 |
07/04/2023 |
77.99
|
45,272,500 | 78.34 | 78.56 | 77.80 | 0 | 0 | 0 |
06/04/2023 |
78.34
|
50,739,542 | 77.74 | 78.62 | 77.67 | 383,119 | 327,893 | 2.7 |
05/04/2023 |
77.73
|
46,221,600 | 77.59 | 77.86 | 77.43 | 0 | 0 | 0 |
04/04/2023 |
77.59
|
40,671,365 | 77.28 | 77.60 | 77.08 | 216,520 | 403,711 | -6.8 |
03/04/2023 |
77.05
|
39,412,400 | 76.76 | 77.15 | 76.60 | 0 | 0 | 0 |
31/03/2023 |
76.76
|
34,414,104 | 76.49 | 76.76 | 76.30 | 1,218,210 | 237,313 | 15.4 |
30/03/2023 |
76.49
|
27,704,448 | 76.73 | 76.89 | 76.23 | 139,345 | 148,500 | -1.8 |
29/03/2023 |
76.73
|
21,130,209 | 75.58 | 76.73 | 75.59 | 241,220 | 201,243 | 3.6 |
28/03/2023 |
75.58
|
26,016,226 | 75.68 | 75.94 | 75.38 | 93,954 | 251,500 | -4.1 |
27/03/2023 |
75.68
|
20,366,411 | 76.17 | 76.46 | 75.33 | 146,000 | 181,200 | -0.3 |
24/03/2023 |
76.17
|
30,066,571 | 76.17 | 76.49 | 75.92 | 309,130 | 144,900 | 1.3 |
23/03/2023 |
76.17
|
16,474,058 | 75.90 | 76.17 | 75.85 | 79,600 | 118,790 | -1.1 |
22/03/2023 |
75.90
|
18,828,703 | 75.67 | 76.20 | 75.47 | 236,400 | 395,577 | -6.1 |
21/03/2023 |
75.67
|
22,094,374 | 76.02 | 76.27 | 75.39 | 234,200 | 1,346,700 | -13.9 |
20/03/2023 |
76.02
|
32,244,578 | 76.43 | 76.46 | 75.83 | 222,335 | 562,300 | -6.7 |
17/03/2023 |
76.43
|
34,636,634 | 76.02 | 76.43 | 75.90 | 368,753 | 422,201 | -1.1 |
16/03/2023 |
76.02
|
28,048,043 | 76.59 | 76.61 | 75.78 | 245,310 | 1,397,700 | -19.6 |