Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
89.46
|
5,200 | 89.00 | 89.91 | 88.55 | 2,400 | 700 | 0.2 |
13/02/2023 |
89.00
|
58,100 | 87.55 | 89.73 | 87.46 | 22,500 | 300 | 2.2 |
10/02/2023 |
87.55
|
20,400 | 86.64 | 90.73 | 87.19 | 10,502 | 0 | 1.0 |
09/02/2023 |
86.64
|
7,500 | 87.37 | 87.37 | 85.55 | 3,530 | 1,500 | 0.2 |
08/02/2023 |
87.37
|
8,200 | 88.46 | 88.46 | 86.37 | 4,600 | 0 | 0.4 |
07/02/2023 |
88.46
|
42,300 | 87.91 | 89.73 | 87.64 | 21,700 | 5,899 | 1.5 |
06/02/2023 |
87.91
|
10,300 | 87.73 | 88.09 | 85.91 | 2,000 | 0 | 0.2 |
03/02/2023 |
87.73
|
20,200 | 85.19 | 87.73 | 85.10 | 2,700 | 110 | 0.3 |
02/02/2023 |
85.19
|
20,200 | 85.19 | 85.46 | 84.92 | 6,600 | 4,400 | 0.2 |
01/02/2023 |
85.19
|
11,100 | 85.73 | 87.09 | 85.01 | 3,400 | 1,400 | 0.2 |
31/01/2023 |
85.73
|
17,100 | 85.55 | 86.28 | 84.64 | 961 | 400 | 0.1 |
30/01/2023 |
85.55
|
28,500 | 84.55 | 86.19 | 84.92 | 2,000 | 0 | 0.2 |
27/01/2023 |
84.55
|
35,600 | 81.19 | 84.73 | 81.74 | 1,000 | 0 | 0.1 |
19/01/2023 |
81.19
|
10,400 | 79.47 | 81.19 | 79.47 | 2,200 | 0 | 0.2 |
18/01/2023 |
79.47
|
17,800 | 79.92 | 79.92 | 78.29 | 1,500 | 15,000 | -1.2 |
17/01/2023 |
79.92
|
4,600 | 79.28 | 80.28 | 79.47 | 0 | 0 | 0.1 |
16/01/2023 |
79.28
|
6,800 | 79.65 | 79.92 | 79.19 | 1,300 | 0 | 0.1 |
13/01/2023 |
79.65
|
2,300 | 79.74 | 80.65 | 79.10 | 300 | 0 | 0.0 |
12/01/2023 |
79.74
|
5,000 | 80.83 | 80.83 | 79.74 | 1,300 | 0 | 0.1 |
11/01/2023 |
80.83
|
7,400 | 79.74 | 82.19 | 79.74 | 0 | 0 | -0.0 |
10/01/2023 |
79.74
|
12,300 | 78.47 | 79.74 | 78.47 | 0 | 46 | -0.0 |
09/01/2023 |
78.47
|
8,800 | 78.29 | 78.47 | 77.20 | 1,500 | 0 | 0.1 |
06/01/2023 |
78.29
|
2,100 | 78.92 | 78.92 | 77.74 | 0 | 0 | 0.1 |
05/01/2023 |
78.92
|
3,800 | 79.01 | 79.01 | 78.74 | 1,200 | 0 | 0.1 |
04/01/2023 |
79.01
|
3,800 | 78.47 | 79.01 | 77.65 | 800 | 0 | 0.1 |
03/01/2023 |
78.47
|
15,500 | 77.10 | 78.56 | 77.10 | 1,500 | 0 | 0.1 |
30/12/2022 |
77.10
|
3,500 | 77.10 | 77.10 | 72.65 | 200 | 2,496 | -0.2 |
29/12/2022 |
77.10
|
1,600 | 77.29 | 77.29 | 76.92 | 100 | 0 | 0.0 |
28/12/2022 |
77.29
|
2,900 | 76.74 | 77.29 | 76.38 | 400 | 0 | 0.0 |
27/12/2022 |
76.74
|
2,900 | 76.74 | 76.74 | 76.47 | 800 | 0 | 0.1 |
26/12/2022 |
76.74
|
3,200 | 77.74 | 77.74 | 75.38 | 300 | 0 | 0.0 |
23/12/2022 |
77.74
|
3,400 | 77.10 | 77.74 | 76.56 | 0 | 0 | 0.3 |
22/12/2022 |
77.10
|
4,500 | 77.56 | 77.56 | 76.92 | 0 | 0 | 0.3 |
21/12/2022 |
77.56
|
1,700 | 77.56 | 77.65 | 77.56 | 0 | 0 | 0.3 |
20/12/2022 |
77.56
|
21,900 | 77.83 | 77.83 | 76.83 | 4,700 | 1,000 | 0.3 |
19/12/2022 |
77.83
|
3,100 | 77.92 | 77.92 | 77.20 | 0 | 1,300 | -0.1 |
16/12/2022 |
77.92
|
9,400 | 77.65 | 77.92 | 76.74 | 0 | 3,200 | -0.3 |
15/12/2022 |
77.65
|
7,700 | 77.65 | 77.74 | 77.10 | 1,100 | 1,300 | -0.0 |
14/12/2022 |
77.65
|
7,200 | 77.10 | 77.65 | 76.83 | 3,000 | 0 | 0.3 |
13/12/2022 |
77.10
|
11,900 | 77.29 | 77.29 | 76.47 | 0 | 0 | -0.1 |
12/12/2022 |
77.29
|
7,200 | 77.01 | 78.47 | 77.20 | 200 | 1,000 | -0.1 |
09/12/2022 |
77.01
|
7,400 | 78.01 | 78.10 | 76.83 | 100 | 400 | -0.0 |
08/12/2022 |
78.01
|
12,500 | 76.74 | 78.65 | 76.92 | 900 | 0 | 0.1 |
07/12/2022 |
76.74
|
9,400 | 77.20 | 77.47 | 76.47 | 200 | 0 | 0.0 |
06/12/2022 |
77.20
|
8,600 | 77.92 | 78.10 | 76.83 | 800 | 600 | 0.0 |
05/12/2022 |
77.92
|
18,900 | 76.56 | 77.92 | 76.74 | 700 | 4 | 0.1 |
02/12/2022 |
76.56
|
7,500 | 76.65 | 76.65 | 75.83 | 100 | 0 | 0.0 |
01/12/2022 |
76.65
|
30,000 | 78.10 | 78.92 | 76.38 | 12,231 | 20,200 | -0.7 |
30/11/2022 |
78.10
|
55,600 | 74.56 | 78.10 | 74.29 | 30,202 | 200 | 2.6 |
29/11/2022 |
74.56
|
19,300 | 75.38 | 75.38 | 74.29 | 2,600 | 15,000 | -1.0 |
28/11/2022 |
75.38
|
22,000 | 73.29 | 75.38 | 73.65 | 9,400 | 10,090 | -0.1 |
25/11/2022 |
73.29
|
14,000 | 74.29 | 74.47 | 73.11 | 0 | 10,000 | -0.8 |
24/11/2022 |
74.29
|
1,600 | 74.47 | 75.11 | 74.02 | 100 | 0 | 0.0 |
23/11/2022 |
74.47
|
2,100 | 75.11 | 75.11 | 74.47 | 100 | 0 | 0.0 |
22/11/2022 |
75.11
|
7,300 | 74.47 | 75.11 | 73.56 | 300 | 4 | 0.0 |
21/11/2022 |
74.47
|
4,500 | 75.56 | 75.56 | 74.38 | 0 | 100 | -0.0 |
18/11/2022 |
75.56
|
4,700 | 74.65 | 76.01 | 73.93 | 2,600 | 0 | 0.2 |
17/11/2022 |
74.65
|
3,600 | 74.02 | 75.56 | 74.02 | 701 | 0 | 0.1 |
16/11/2022 |
74.02
|
10,600 | 72.56 | 74.02 | 72.29 | 3,200 | 1,300 | 0.2 |
15/11/2022 |
72.56
|
23,800 | 74.83 | 75.38 | 70.84 | 901 | 0 | 0.1 |
14/11/2022 |
74.83
|
3,100 | 73.93 | 75.83 | 73.93 | 1,012 | 100 | 0.1 |
11/11/2022 |
73.93
|
5,700 | 74.02 | 77.38 | 73.93 | 3,700 | 0 | 0.3 |
10/11/2022 |
74.02
|
48,600 | 76.01 | 76.01 | 72.65 | 36,200 | 0 | 3.0 |
09/11/2022 |
76.01
|
7,700 | 76.01 | 76.11 | 75.83 | 0 | 0 | -0.0 |
08/11/2022 |
76.01
|
2,100 | 76.01 | 76.01 | 75.02 | 0 | 130 | -0.0 |
07/11/2022 |
76.01
|
2,500 | 76.92 | 77.20 | 75.83 | 0 | 920 | -0.1 |
04/11/2022 |
76.92
|
8,600 | 77.74 | 77.74 | 75.83 | 0 | 310 | -0.0 |
03/11/2022 |
77.74
|
2,400 | 78.10 | 78.65 | 77.74 | 0 | 0 | 0.1 |
02/11/2022 |
78.10
|
4,500 | 77.38 | 78.10 | 77.20 | 0 | 0 | 0.1 |
01/11/2022 |
77.38
|
10,500 | 78.10 | 79.01 | 77.20 | 1,800 | 500 | 0.1 |
31/10/2022 |
78.10
|
5,800 | 79.38 | 79.92 | 78.10 | 0 | 0 | 0.1 |
28/10/2022 |
79.38
|
10,200 | 79.74 | 79.92 | 78.10 | 0 | 0 | 0.1 |
27/10/2022 |
79.74
|
4,800 | 79.74 | 79.92 | 78.19 | 1,200 | 0 | 0.1 |
26/10/2022 |
79.74
|
9,500 | 80.37 | 80.37 | 77.20 | 500 | 0 | 0.0 |
25/10/2022 |
80.37
|
12,700 | 79.92 | 80.74 | 78.10 | 900 | 600 | 0.0 |
24/10/2022 |
79.92
|
12,900 | 81.74 | 81.83 | 78.65 | 1,000 | 0 | 0.1 |
21/10/2022 |
81.74
|
46,100 | 81.74 | 84.46 | 80.74 | 10,000 | 200 | 0.9 |
20/10/2022 |
81.74
|
31,300 | 78.10 | 81.74 | 78.10 | 1,000 | 0 | 0.1 |
19/10/2022 |
78.10
|
24,600 | 75.74 | 79.01 | 77.10 | 0 | 1,000 | -0.1 |
18/10/2022 |
75.74
|
6,000 | 75.29 | 75.83 | 75.38 | 2,500 | 700 | 0.2 |
17/10/2022 |
75.29
|
8,000 | 75.65 | 75.92 | 74.47 | 200 | 5 | 0.0 |
14/10/2022 |
75.65
|
3,800 | 76.29 | 77.20 | 75.47 | 0 | 0 | 0.0 |
13/10/2022 |
76.29
|
5,200 | 76.47 | 76.47 | 75.83 | 100 | 0 | 0.0 |
12/10/2022 |
76.47
|
1,900 | 73.56 | 77.92 | 73.56 | 200 | 90 | 0.0 |
11/10/2022 |
73.56
|
4,900 | 75.38 | 75.38 | 73.56 | 0 | 0 | -0.0 |
10/10/2022 |
75.38
|
2,200 | 76.29 | 76.29 | 74.56 | 100 | 200 | -0.0 |
07/10/2022 |
76.29
|
6,800 | 76.29 | 76.29 | 75.38 | 0 | 0 | -0.2 |
06/10/2022 |
76.29
|
9,600 | 77.20 | 78.92 | 76.29 | 0 | 2,900 | -0.2 |
05/10/2022 |
77.20
|
1,900 | 76.74 | 78.29 | 75.47 | 0 | 0 | 0.1 |
04/10/2022 |
76.74
|
8,700 | 77.74 | 77.92 | 76.74 | 1,300 | 100 | 0.1 |
03/10/2022 |
77.74
|
2,900 | 77.65 | 80.10 | 77.65 | 0 | 300 | -0.0 |
30/09/2022 |
77.65
|
11,100 | 78.56 | 78.65 | 77.20 | 300 | 0 | 0.0 |
29/09/2022 |
78.56
|
4,600 | 80.46 | 80.46 | 78.56 | 0 | 270 | -0.0 |
28/09/2022 |
80.46
|
7,300 | 80.46 | 80.46 | 79.01 | 0 | 300 | -0.0 |
27/09/2022 |
80.46
|
9,800 | 79.38 | 80.74 | 77.29 | 0 | 8,164 | -0.7 |
26/09/2022 |
79.38
|
14,200 | 80.83 | 80.83 | 79.10 | 100 | 400 | -0.0 |
23/09/2022 |
80.83
|
1,900 | 81.55 | 81.55 | 80.37 | 100 | 100 | 0 |
22/09/2022 |
81.55
|
11,400 | 81.10 | 81.55 | 80.46 | 0 | 4,100 | -0.4 |
21/09/2022 |
81.10
|
8,500 | 82.46 | 82.46 | 80.83 | 0 | 7,607 | -0.7 |
20/09/2022 |
82.46
|
10,600 | 81.92 | 82.46 | 80.01 | 300 | 6,537 | -0.6 |