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) |
07/11/2022 |
517.56
|
497,511 | 528.89 | 536.52 | 508.67 | 0 | 0 | 0 |
04/11/2022 |
528.89
|
668,013 | 535.06 | 538.79 | 509.61 | 0 | 0 | 0 |
03/11/2022 |
535.06
|
282,105 | 537.48 | 542.58 | 518.97 | 0 | 0 | 0 |
02/11/2022 |
537.48
|
354,143 | 539.18 | 545.56 | 522.69 | 0 | 0 | 0 |
01/11/2022 |
539.18
|
325,747 | 538 | 546.22 | 533.84 | 0 | 0 | 0 |
31/10/2022 |
538
|
360,861 | 537.96 | 544.56 | 526.36 | 0 | 0 | 0 |
28/10/2022 |
537.96
|
365,768 | 539.62 | 546.79 | 532.57 | 0 | 0 | 0 |
27/10/2022 |
539.62
|
442,930 | 528.45 | 542 | 522.52 | 0 | 0 | 0 |
26/10/2022 |
528.45
|
376,565 | 529.10 | 538.73 | 520.72 | 0 | 0 | 0 |
25/10/2022 |
529.10
|
642,962 | 529.07 | 538.57 | 512.11 | 0 | 0 | 0 |
24/10/2022 |
529.07
|
583,256 | 545.25 | 549.06 | 522.86 | 0 | 0 | 0 |
21/10/2022 |
545.25
|
655,623 | 557.63 | 560.39 | 537.43 | 0 | 0 | 0 |
20/10/2022 |
557.63
|
367,227 | 559.09 | 562.98 | 552.11 | 0 | 0 | 0 |
19/10/2022 |
559.09
|
429,270 | 555.62 | 562.93 | 551.11 | 0 | 0 | 0 |
18/10/2022 |
555.62
|
486,664 | 552.32 | 561.87 | 548.19 | 0 | 0 | 0 |
17/10/2022 |
552.32
|
344,066 | 552.57 | 555.61 | 540.40 | 0 | 0 | 0 |
14/10/2022 |
552.57
|
493,728 | 551 | 557.03 | 544.36 | 0 | 0 | 0 |
13/10/2022 |
551
|
374,529 | 548.43 | 557.35 | 537.98 | 0 | 0 | 0 |
12/10/2022 |
548.43
|
492,311 | 536.29 | 552.22 | 530.68 | 0 | 0 | 0 |
11/10/2022 |
536.29
|
621,039 | 552.68 | 560.46 | 532.81 | 0 | 0 | 0 |
10/10/2022 |
552.68
|
700,368 | 558.44 | 568.75 | 538.71 | 0 | 0 | 0 |
07/10/2022 |
558.44
|
1,181,032 | 566.97 | 570.41 | 546.45 | 0 | 0 | 0 |
06/10/2022 |
566.97
|
603,548 | 575.65 | 579.54 | 559.37 | 0 | 0 | 0 |
05/10/2022 |
575.65
|
631,082 | 565.81 | 582 | 563.86 | 0 | 0 | 0 |
04/10/2022 |
565.81
|
735,871 | 556.22 | 574.42 | 550.66 | 0 | 0 | 0 |
03/10/2022 |
556.22
|
720,069 | 569.63 | 574.94 | 551.79 | 0 | 0 | 0 |
30/09/2022 |
569.63
|
899,008 | 567.42 | 578.11 | 553.36 | 0 | 0 | 0 |
29/09/2022 |
567.42
|
490,757 | 568.92 | 577.90 | 564.99 | 0 | 0 | 0 |
28/09/2022 |
568.92
|
642,152 | 577.31 | 580.06 | 564.71 | 0 | 0 | 0 |
27/09/2022 |
577.31
|
529,692 | 578.63 | 584.55 | 571.08 | 0 | 0 | 0 |
26/09/2022 |
578.63
|
920,411 | 594.59 | 596.07 | 574.84 | 0 | 0 | 0 |
23/09/2022 |
594.59
|
474,940 | 601.95 | 605.19 | 593.16 | 0 | 0 | 0 |
22/09/2022 |
601.95
|
518,815 | 597.11 | 603.86 | 587.89 | 0 | 0 | 0 |
21/09/2022 |
597.11
|
646,929 | 602.76 | 604.08 | 590.58 | 0 | 0 | 0 |
20/09/2022 |
602.76
|
641,372 | 593.36 | 605.06 | 589.63 | 0 | 0 | 0 |
19/09/2022 |
593.36
|
759,510 | 606.60 | 609.17 | 591.35 | 0 | 0 | 0 |
16/09/2022 |
606.60
|
1,053,279 | 613.61 | 615.49 | 602.77 | 0 | 0 | 0 |
15/09/2022 |
613.61
|
1,005,542 | 610.93 | 619.41 | 606.52 | 0 | 0 | 0 |
14/09/2022 |
610.93
|
690,870 | 612.61 | 616.06 | 601.72 | 0 | 0 | 0 |
13/09/2022 |
612.61
|
626,261 | 612.66 | 617.82 | 606.75 | 0 | 0 | 0 |
12/09/2022 |
612.66
|
1,067,262 | 615.56 | 622.76 | 608.04 | 0 | 0 | 0 |
09/09/2022 |
615.56
|
1,658,351 | 608.28 | 619.76 | 600.18 | 0 | 0 | 0 |
08/09/2022 |
608.28
|
2,044,666 | 616.24 | 621.67 | 603.61 | 0 | 0 | 0 |
07/09/2022 |
616.24
|
1,131,565 | 639.54 | 641.39 | 614.44 | 0 | 0 | 0 |
06/09/2022 |
639.54
|
688,950 | 643.13 | 647.42 | 635.86 | 0 | 0 | 0 |
05/09/2022 |
643.13
|
765,343 | 647.66 | 651.73 | 639.01 | 0 | 0 | 0 |
31/08/2022 |
647.66
|
487,765 | 646.86 | 652.58 | 639.69 | 0 | 0 | 0 |
30/08/2022 |
646.86
|
701,060 | 646.55 | 654.59 | 639.59 | 0 | 0 | 0 |
29/08/2022 |
646.55
|
1,182,458 | 653.68 | 656.35 | 633.47 | 0 | 0 | 0 |
26/08/2022 |
653.68
|
779,884 | 658.31 | 661.91 | 648.46 | 0 | 0 | 0 |
25/08/2022 |
658.31
|
797,474 | 656.95 | 662.49 | 652.96 | 0 | 0 | 0 |
24/08/2022 |
656.95
|
1,087,266 | 653.99 | 660.70 | 649.57 | 0 | 0 | 0 |
23/08/2022 |
653.99
|
964,923 | 649.89 | 659.59 | 642.55 | 0 | 0 | 0 |
22/08/2022 |
649.89
|
653,351 | 655.28 | 657.30 | 646.12 | 0 | 0 | 0 |
19/08/2022 |
655.28
|
732,458 | 656.95 | 661.64 | 650.07 | 0 | 0 | 0 |
18/08/2022 |
656.95
|
892,220 | 657.09 | 662.46 | 652.63 | 0 | 0 | 0 |
17/08/2022 |
657.09
|
922,515 | 662.59 | 667.45 | 655.56 | 0 | 0 | 0 |
16/08/2022 |
662.59
|
917,141 | 663.61 | 669.38 | 658.77 | 0 | 0 | 0 |
15/08/2022 |
663.61
|
868,203 | 663.37 | 671.17 | 660.31 | 0 | 0 | 0 |
12/08/2022 |
663.37
|
659,585 | 663.83 | 667.41 | 657.36 | 0 | 0 | 0 |
11/08/2022 |
663.83
|
1,173,123 | 668.32 | 675.59 | 662.16 | 0 | 0 | 0 |
10/08/2022 |
668.32
|
1,083,784 | 665.88 | 676.57 | 659.35 | 0 | 0 | 0 |
09/08/2022 |
665.88
|
911,365 | 662.43 | 669.73 | 658.41 | 0 | 0 | 0 |
08/08/2022 |
662.43
|
933,645 | 666.63 | 671.80 | 658.38 | 0 | 0 | 0 |
05/08/2022 |
666.63
|
1,494,607 | 665.53 | 676.03 | 657.41 | 0 | 0 | 0 |
04/08/2022 |
665.53
|
1,015,639 | 661.52 | 672.02 | 655.65 | 0 | 0 | 0 |
03/08/2022 |
661.52
|
1,096,432 | 659.18 | 669.42 | 649.79 | 0 | 0 | 0 |
02/08/2022 |
659.18
|
949,245 | 658.86 | 664.64 | 650.28 | 0 | 0 | 0 |
01/08/2022 |
658.86
|
1,264,003 | 648.55 | 660.77 | 644.83 | 0 | 0 | 0 |
29/07/2022 |
648.55
|
988,675 | 648.65 | 658.44 | 642.75 | 0 | 0 | 0 |
28/07/2022 |
648.65
|
602,111 | 641.28 | 654.34 | 637.07 | 0 | 0 | 0 |
27/07/2022 |
641.28
|
635,886 | 643.02 | 646.23 | 632.54 | 0 | 0 | 0 |
26/07/2022 |
643.02
|
482,876 | 646.50 | 649.39 | 640.22 | 0 | 0 | 0 |
25/07/2022 |
646.50
|
518,528 | 650.89 | 651.74 | 641.36 | 0 | 0 | 0 |
22/07/2022 |
650.89
|
777,894 | 648.90 | 659.24 | 644.45 | 0 | 0 | 0 |
21/07/2022 |
648.90
|
545,840 | 650.02 | 654.21 | 644.42 | 0 | 0 | 0 |
20/07/2022 |
650.02
|
939,314 | 641.82 | 653.03 | 639.81 | 0 | 0 | 0 |
19/07/2022 |
641.82
|
461,412 | 639.42 | 643.90 | 634.34 | 0 | 0 | 0 |
18/07/2022 |
639.42
|
640,540 | 639.10 | 646.35 | 635.81 | 0 | 0 | 0 |
15/07/2022 |
639.10
|
670,168 | 644.88 | 650.48 | 636.85 | 0 | 0 | 0 |
14/07/2022 |
644.88
|
648,210 | 642.63 | 649.92 | 633.51 | 0 | 0 | 0 |
13/07/2022 |
642.63
|
958,383 | 642.04 | 651.47 | 635.80 | 0 | 0 | 0 |
12/07/2022 |
642.04
|
755,817 | 641.89 | 649.63 | 632.26 | 0 | 0 | 0 |
11/07/2022 |
641.89
|
771,147 | 644.48 | 650.39 | 632.80 | 0 | 0 | 0 |
08/07/2022 |
644.48
|
851,161 | 639.07 | 651.28 | 631.54 | 0 | 0 | 0 |
07/07/2022 |
639.07
|
637,405 | 635.66 | 645.32 | 625.93 | 0 | 0 | 0 |
06/07/2022 |
635.66
|
992,792 | 641.28 | 649.53 | 625.18 | 0 | 0 | 0 |
05/07/2022 |
641.28
|
837,470 | 656.38 | 661.69 | 638.07 | 0 | 0 | 0 |
04/07/2022 |
656.38
|
716,593 | 659.07 | 666.67 | 652.08 | 0 | 0 | 0 |
01/07/2022 |
659.07
|
884,308 | 658.60 | 664.49 | 640.45 | 0 | 0 | 0 |
30/06/2022 |
658.60
|
961,795 | 674.10 | 678.06 | 656.08 | 0 | 0 | 0 |
29/06/2022 |
674.10
|
924,158 | 672.75 | 682.28 | 659.07 | 0 | 0 | 0 |
28/06/2022 |
672.75
|
1,222,949 | 671.88 | 682.41 | 661.77 | 0 | 0 | 0 |
27/06/2022 |
671.88
|
1,115,868 | 648.73 | 675.12 | 647.06 | 0 | 0 | 0 |
24/06/2022 |
648.73
|
717,426 | 651.79 | 659.33 | 643.19 | 0 | 0 | 0 |
23/06/2022 |
651.79
|
734,540 | 642.73 | 655.34 | 625.70 | 0 | 0 | 0 |
22/06/2022 |
642.73
|
1,107,104 | 642.86 | 657.65 | 632.65 | 0 | 0 | 0 |
21/06/2022 |
642.86
|
1,323,813 | 645.67 | 656.40 | 625.42 | 0 | 0 | 0 |
20/06/2022 |
645.67
|
1,370,390 | 656.51 | 665.28 | 639.26 | 0 | 0 | 0 |
17/06/2022 |
656.51
|
1,563,837 | 663.49 | 668.84 | 635.61 | 0 | 0 | 0 |