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) |
20/06/2022 |
1,200.73
|
648,937 | 1,227.15 | 1,247.28 | 1,192.68 | 0 | 0 | 0 |
17/06/2022 |
1,227.15
|
732,556 | 1,253.46 | 1,257.17 | 1,197.66 | 0 | 0 | 0 |
16/06/2022 |
1,253.46
|
1,229,151 | 1,239.41 | 1,280.65 | 1,234.63 | 0 | 0 | 0 |
15/06/2022 |
1,239.41
|
689,998 | 1,228.02 | 1,255.47 | 1,192.35 | 0 | 0 | 0 |
14/06/2022 |
1,228.02
|
730,497 | 1,206.28 | 1,235.04 | 1,191.95 | 0 | 0 | 0 |
13/06/2022 |
1,206.28
|
1,556,131 | 1,284.73 | 1,287.14 | 1,201.85 | 0 | 0 | 0 |
10/06/2022 |
1,284.73
|
1,283,466 | 1,318.41 | 1,337.98 | 1,274.34 | 0 | 0 | 0 |
09/06/2022 |
1,318.41
|
423,814 | 1,321.86 | 1,336.50 | 1,291.19 | 0 | 0 | 0 |
08/06/2022 |
1,321.86
|
946,627 | 1,313.05 | 1,350.27 | 1,290.71 | 0 | 0 | 0 |
07/06/2022 |
1,313.05
|
1,871,334 | 1,253.58 | 1,321.95 | 1,218.01 | 0 | 0 | 0 |
06/06/2022 |
1,253.58
|
1,030,080 | 1,274.34 | 1,304.26 | 1,245.02 | 0 | 0 | 0 |
03/06/2022 |
1,274.34
|
584,494 | 1,286.03 | 1,293.57 | 1,256.61 | 0 | 0 | 0 |
02/06/2022 |
1,286.03
|
1,447,080 | 1,259.57 | 1,308.85 | 1,237.14 | 0 | 0 | 0 |
01/06/2022 |
1,259.57
|
654,992 | 1,255.45 | 1,269.98 | 1,237.91 | 0 | 0 | 0 |
31/05/2022 |
1,255.45
|
1,037,132 | 1,259.89 | 1,273.43 | 1,222.75 | 0 | 0 | 0 |
30/05/2022 |
1,259.89
|
697,161 | 1,255.54 | 1,277.32 | 1,246.39 | 0 | 0 | 0 |
27/05/2022 |
1,255.54
|
687,728 | 1,253.23 | 1,267.44 | 1,245.02 | 0 | 0 | 0 |
26/05/2022 |
1,253.23
|
800,118 | 1,248.21 | 1,274.18 | 1,232.42 | 0 | 0 | 0 |
25/05/2022 |
1,248.21
|
1,076,742 | 1,205.59 | 1,257.71 | 1,199.72 | 0 | 0 | 0 |
24/05/2022 |
1,205.59
|
656,949 | 1,198.88 | 1,218.70 | 1,167.51 | 0 | 0 | 0 |
23/05/2022 |
1,198.88
|
784,498 | 1,189.60 | 1,224.22 | 1,175.79 | 0 | 0 | 0 |
20/05/2022 |
1,189.60
|
831,811 | 1,198.91 | 1,226.79 | 1,179.74 | 0 | 0 | 0 |
19/05/2022 |
1,198.91
|
870,070 | 1,213.76 | 1,219.64 | 1,157.02 | 0 | 0 | 0 |
18/05/2022 |
1,213.76
|
713,431 | 1,217.05 | 1,248.78 | 1,202.15 | 0 | 0 | 0 |
17/05/2022 |
1,217.05
|
1,043,326 | 1,151.87 | 1,218.39 | 1,130.29 | 0 | 0 | 0 |
16/05/2022 |
1,151.87
|
997,490 | 1,197.92 | 1,261.68 | 1,144.44 | 0 | 0 | 0 |
13/05/2022 |
1,197.92
|
1,749,787 | 1,263.99 | 1,272.17 | 1,189.19 | 0 | 0 | 0 |
12/05/2022 |
1,263.99
|
1,709,725 | 1,344.84 | 1,344.84 | 1,249.19 | 0 | 0 | 0 |
11/05/2022 |
1,344.84
|
861,778 | 1,360.17 | 1,371.80 | 1,317.26 | 0 | 0 | 0 |
10/05/2022 |
1,360.17
|
1,048,558 | 1,342.09 | 1,362.79 | 1,273.44 | 0 | 0 | 0 |
09/05/2022 |
1,342.09
|
1,402,985 | 1,439.59 | 1,439.96 | 1,339.58 | 0 | 0 | 0 |
06/05/2022 |
1,439.59
|
1,828,057 | 1,441.11 | 1,481.36 | 1,405.91 | 0 | 0 | 0 |
05/05/2022 |
1,441.11
|
1,016,019 | 1,429.54 | 1,466.58 | 1,409.80 | 0 | 0 | 0 |
04/05/2022 |
1,429.54
|
1,139,978 | 1,411.31 | 1,469.28 | 1,380.67 | 0 | 0 | 0 |
29/04/2022 |
1,411.31
|
990,867 | 1,363.17 | 1,421.81 | 1,346.09 | 0 | 0 | 0 |
28/04/2022 |
1,363.17
|
602,094 | 1,382.14 | 1,401.21 | 1,353.34 | 0 | 0 | 0 |
27/04/2022 |
1,382.14
|
635,514 | 1,381.77 | 1,394.98 | 1,334.46 | 0 | 0 | 0 |
26/04/2022 |
1,381.77
|
1,701,061 | 1,333.51 | 1,390.67 | 1,256.12 | 0 | 0 | 0 |
25/04/2022 |
1,333.51
|
1,518,909 | 1,430.36 | 1,442.74 | 1,326.04 | 0 | 0 | 0 |
22/04/2022 |
1,430.36
|
1,775,793 | 1,484.66 | 1,527.54 | 1,394.74 | 0 | 0 | 0 |
21/04/2022 |
1,484.66
|
2,040,820 | 1,439.79 | 1,518.89 | 1,364.06 | 0 | 0 | 0 |
20/04/2022 |
1,439.79
|
1,593,121 | 1,477.26 | 1,497.17 | 1,427.65 | 0 | 0 | 0 |
19/04/2022 |
1,477.26
|
1,461,303 | 1,508.24 | 1,560.85 | 1,460.43 | 0 | 0 | 0 |
18/04/2022 |
1,508.24
|
2,111,552 | 1,513.59 | 1,548.82 | 1,495.65 | 0 | 0 | 0 |
15/04/2022 |
1,513.59
|
1,998,933 | 1,430.48 | 1,523.71 | 1,419.38 | 0 | 0 | 0 |
14/04/2022 |
1,430.48
|
762,156 | 1,441.66 | 1,470.06 | 1,424.86 | 0 | 0 | 0 |
13/04/2022 |
1,441.66
|
948,285 | 1,386.04 | 1,449.46 | 1,365.09 | 0 | 0 | 0 |
12/04/2022 |
1,386.04
|
1,076,168 | 1,443.19 | 1,461.72 | 1,370.74 | 0 | 0 | 0 |
08/04/2022 |
1,443.19
|
772,349 | 1,472.25 | 1,497.36 | 1,441.75 | 0 | 0 | 0 |
07/04/2022 |
1,472.25
|
1,236,004 | 1,488.06 | 1,517.68 | 1,466.75 | 0 | 0 | 0 |
06/04/2022 |
1,488.06
|
1,415,335 | 1,474.92 | 1,509.19 | 1,450.67 | 0 | 0 | 0 |
05/04/2022 |
1,474.92
|
819,598 | 1,477.47 | 1,490.67 | 1,429.96 | 0 | 0 | 0 |
04/04/2022 |
1,477.47
|
1,329,119 | 1,474.04 | 1,521.20 | 1,464.64 | 0 | 0 | 0 |
01/04/2022 |
1,474.04
|
2,020,283 | 1,442.18 | 1,496.57 | 1,425.85 | 0 | 0 | 0 |
31/03/2022 |
1,442.18
|
714,031 | 1,441.40 | 1,463 | 1,428.18 | 0 | 0 | 0 |
30/03/2022 |
1,441.40
|
1,108,668 | 1,424.46 | 1,470.50 | 1,405.66 | 0 | 0 | 0 |
29/03/2022 |
1,424.46
|
1,451,468 | 1,372.70 | 1,434.38 | 1,361.84 | 0 | 0 | 0 |
28/03/2022 |
1,372.70
|
586,623 | 1,380.56 | 1,389.93 | 1,349.49 | 0 | 0 | 0 |
25/03/2022 |
1,380.56
|
409,067 | 1,393.30 | 1,409.72 | 1,368.93 | 0 | 0 | 0 |
24/03/2022 |
1,393.30
|
531,062 | 1,386.59 | 1,410.81 | 1,374.18 | 0 | 0 | 0 |
23/03/2022 |
1,386.59
|
929,856 | 1,361.87 | 1,407.90 | 1,353.49 | 0 | 0 | 0 |
22/03/2022 |
1,361.87
|
566,078 | 1,359.52 | 1,381.11 | 1,349.28 | 0 | 0 | 0 |
21/03/2022 |
1,359.52
|
980,152 | 1,309.46 | 1,370.45 | 1,304.66 | 0 | 0 | 0 |
18/03/2022 |
1,309.46
|
430,774 | 1,311.54 | 1,319.57 | 1,301.58 | 0 | 0 | 0 |
17/03/2022 |
1,311.54
|
208,423 | 1,308.98 | 1,330.61 | 1,298.30 | 0 | 0 | 0 |
16/03/2022 |
1,308.98
|
245,751 | 1,287.04 | 1,317.05 | 1,285.35 | 0 | 0 | 0 |
15/03/2022 |
1,287.04
|
402,681 | 1,285.72 | 1,296.16 | 1,273 | 0 | 0 | 0 |
14/03/2022 |
1,285.72
|
515,749 | 1,311.52 | 1,316.42 | 1,274.25 | 0 | 0 | 0 |
11/03/2022 |
1,311.52
|
386,890 | 1,320.07 | 1,346.35 | 1,304.14 | 0 | 0 | 0 |
10/03/2022 |
1,320.07
|
448,702 | 1,300.54 | 1,332.80 | 1,297.09 | 0 | 0 | 0 |
09/03/2022 |
1,300.54
|
954,310 | 1,325.48 | 1,339.27 | 1,286.98 | 0 | 0 | 0 |
08/03/2022 |
1,325.48
|
421,879 | 1,335.06 | 1,349.92 | 1,314.43 | 0 | 0 | 0 |
07/03/2022 |
1,335.06
|
503,917 | 1,350.27 | 1,359.68 | 1,323.85 | 0 | 0 | 0 |
04/03/2022 |
1,350.27
|
739,823 | 1,339.30 | 1,367.32 | 1,323.22 | 0 | 0 | 0 |
03/03/2022 |
1,339.30
|
540,518 | 1,334.60 | 1,355.49 | 1,316.38 | 0 | 0 | 0 |
02/03/2022 |
1,334.60
|
606,169 | 1,347.77 | 1,364.75 | 1,326.78 | 0 | 0 | 0 |
01/03/2022 |
1,347.77
|
979,012 | 1,326.63 | 1,364.75 | 1,323.49 | 0 | 0 | 0 |
28/02/2022 |
1,326.63
|
400,682 | 1,325.97 | 1,341.21 | 1,308.79 | 0 | 0 | 0 |
25/02/2022 |
1,325.97
|
574,380 | 1,323.73 | 1,347.20 | 1,313.71 | 0 | 0 | 0 |
24/02/2022 |
1,323.73
|
1,388,232 | 1,304.10 | 1,337.16 | 1,287.91 | 0 | 0 | 0 |
23/02/2022 |
1,304.10
|
569,638 | 1,283.40 | 1,314.90 | 1,279.49 | 0 | 0 | 0 |
22/02/2022 |
1,283.40
|
599,361 | 1,299.14 | 1,301.96 | 1,271.34 | 0 | 0 | 0 |
21/02/2022 |
1,299.14
|
350,293 | 1,300.36 | 1,307.60 | 1,287.84 | 0 | 0 | 0 |
18/02/2022 |
1,300.36
|
460,033 | 1,295.18 | 1,313.85 | 1,282.78 | 0 | 0 | 0 |
17/02/2022 |
1,295.18
|
370,666 | 1,300.40 | 1,310.06 | 1,289.56 | 0 | 0 | 0 |
16/02/2022 |
1,300.40
|
967,729 | 1,261.41 | 1,302.73 | 1,257.81 | 0 | 0 | 0 |
15/02/2022 |
1,261.41
|
235,595 | 1,254.27 | 1,267.79 | 1,235.44 | 0 | 0 | 0 |
14/02/2022 |
1,254.27
|
378,311 | 1,272.40 | 1,276.90 | 1,244.88 | 0 | 0 | 0 |
11/02/2022 |
1,272.40
|
226,931 | 1,275.65 | 1,281.66 | 1,263.20 | 0 | 0 | 0 |
10/02/2022 |
1,275.65
|
325,398 | 1,281.76 | 1,288.39 | 1,265.18 | 0 | 0 | 0 |
09/02/2022 |
1,281.76
|
489,932 | 1,270.71 | 1,294.62 | 1,264.35 | 0 | 0 | 0 |
08/02/2022 |
1,270.71
|
400,710 | 1,265.84 | 1,280.28 | 1,250.94 | 0 | 0 | 0 |
07/02/2022 |
1,265.84
|
464,256 | 1,256.02 | 1,284.16 | 1,246.52 | 0 | 0 | 0 |
28/01/2022 |
1,256.02
|
352,969 | 1,229.35 | 1,263.24 | 1,223.41 | 0 | 0 | 0 |
27/01/2022 |
1,229.35
|
386,821 | 1,218.28 | 1,247.07 | 1,203.10 | 0 | 0 | 0 |
26/01/2022 |
1,218.28
|
460,269 | 1,191.62 | 1,230.01 | 1,172.21 | 0 | 0 | 0 |
25/01/2022 |
1,191.62
|
339,981 | 1,185.49 | 1,200.03 | 1,161.64 | 0 | 0 | 0 |
24/01/2022 |
1,185.49
|
448,792 | 1,217.10 | 1,220.93 | 1,177.87 | 0 | 0 | 0 |
21/01/2022 |
1,217.10
|
298,013 | 1,214.12 | 1,228.97 | 1,199.56 | 0 | 0 | 0 |
20/01/2022 |
1,214.12
|
192,565 | 1,207.13 | 1,219.97 | 1,199.53 | 0 | 0 | 0 |