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 |
150.97
|
41,782 | 159.15 | 161.20 | 150.38 | 0 | 0 | 0 |
17/06/2022 |
159.15
|
99,606 | 167.75 | 168.83 | 155.25 | 0 | 0 | 0 |
16/06/2022 |
167.75
|
40,298 | 167.47 | 171.90 | 165.80 | 0 | 0 | 0 |
15/06/2022 |
167.47
|
56,816 | 172.94 | 176.08 | 166.73 | 0 | 0 | 0 |
14/06/2022 |
172.94
|
60,840 | 173.18 | 176.47 | 168.62 | 0 | 0 | 0 |
13/06/2022 |
173.18
|
71,959 | 179.95 | 180.58 | 172.42 | 0 | 0 | 0 |
10/06/2022 |
179.95
|
310,277 | 185.41 | 188.04 | 176.51 | 0 | 0 | 0 |
09/06/2022 |
185.41
|
24,015 | 182.22 | 185.97 | 179.16 | 0 | 0 | 0 |
08/06/2022 |
182.22
|
36,489 | 176.14 | 183.32 | 173.95 | 0 | 0 | 0 |
07/06/2022 |
176.14
|
60,089 | 178.16 | 178.63 | 172.86 | 0 | 0 | 0 |
06/06/2022 |
178.16
|
38,643 | 183.65 | 184.43 | 177.65 | 0 | 0 | 0 |
03/06/2022 |
183.65
|
104,056 | 185.54 | 187.60 | 176.98 | 0 | 0 | 0 |
02/06/2022 |
185.54
|
100,382 | 187.35 | 190.38 | 181.58 | 0 | 0 | 0 |
01/06/2022 |
187.35
|
101,778 | 192.07 | 192.37 | 184.69 | 0 | 0 | 0 |
31/05/2022 |
192.07
|
142,098 | 194.74 | 197.61 | 187.33 | 0 | 0 | 0 |
30/05/2022 |
194.74
|
92,453 | 189.83 | 196.69 | 188.92 | 0 | 0 | 0 |
27/05/2022 |
189.83
|
114,597 | 190.49 | 194.21 | 185.65 | 0 | 0 | 0 |
26/05/2022 |
190.49
|
82,170 | 190.31 | 202.43 | 187.84 | 0 | 0 | 0 |
25/05/2022 |
190.31
|
123,260 | 183.89 | 191.95 | 182.81 | 0 | 0 | 0 |
24/05/2022 |
183.89
|
101,986 | 186.83 | 188.94 | 178.86 | 0 | 0 | 0 |
23/05/2022 |
186.83
|
73,827 | 189.33 | 194.91 | 184.69 | 0 | 0 | 0 |
20/05/2022 |
189.33
|
95,811 | 188.90 | 192.50 | 186.40 | 0 | 0 | 0 |
19/05/2022 |
188.90
|
79,912 | 190.99 | 192.52 | 180.73 | 0 | 0 | 0 |
18/05/2022 |
190.99
|
85,808 | 191.97 | 199.40 | 190.12 | 0 | 0 | 0 |
17/05/2022 |
191.97
|
105,836 | 182.18 | 192.67 | 179.25 | 0 | 0 | 0 |
16/05/2022 |
182.18
|
124,372 | 184.35 | 193.63 | 179.97 | 0 | 0 | 0 |
13/05/2022 |
184.35
|
195,036 | 194.46 | 197.94 | 181.16 | 0 | 0 | 0 |
12/05/2022 |
194.46
|
132,314 | 204.95 | 207.93 | 192.60 | 0 | 0 | 0 |
11/05/2022 |
204.95
|
105,614 | 201.92 | 211.86 | 197.45 | 0 | 0 | 0 |
10/05/2022 |
201.92
|
158,144 | 198.42 | 205.07 | 186.51 | 0 | 0 | 0 |
09/05/2022 |
198.42
|
215,458 | 213.38 | 214.43 | 198.39 | 0 | 0 | 0 |
06/05/2022 |
213.38
|
242,287 | 219.86 | 225.23 | 207.96 | 0 | 0 | 0 |
05/05/2022 |
219.86
|
220,610 | 220.91 | 227.84 | 212.55 | 0 | 0 | 0 |
04/05/2022 |
220.91
|
213,555 | 223.82 | 230.45 | 216 | 0 | 0 | 0 |
29/04/2022 |
223.82
|
377,110 | 220.22 | 230.78 | 215.80 | 0 | 0 | 0 |
28/04/2022 |
220.22
|
257,223 | 211.10 | 223.09 | 207.97 | 0 | 0 | 0 |
27/04/2022 |
211.10
|
228,504 | 202.34 | 212.18 | 198.38 | 0 | 0 | 0 |
26/04/2022 |
202.34
|
257,445 | 192.14 | 204.02 | 183.47 | 0 | 0 | 0 |
25/04/2022 |
192.14
|
248,611 | 197.16 | 203.76 | 188.85 | 0 | 0 | 0 |
22/04/2022 |
197.16
|
214,181 | 190.21 | 201.28 | 185.32 | 0 | 0 | 0 |
21/04/2022 |
190.21
|
312,848 | 198.05 | 199.56 | 185.78 | 0 | 0 | 0 |
20/04/2022 |
198.05
|
475,697 | 209.36 | 210.95 | 197.54 | 0 | 0 | 0 |
19/04/2022 |
209.36
|
321,073 | 224.57 | 228.72 | 209.31 | 0 | 0 | 0 |
18/04/2022 |
224.57
|
230,112 | 239.60 | 241.38 | 223.75 | 0 | 0 | 0 |
15/04/2022 |
239.60
|
152,571 | 248.26 | 249.48 | 237.86 | 0 | 0 | 0 |
14/04/2022 |
248.26
|
123,433 | 251.39 | 258.95 | 244.03 | 0 | 0 | 0 |
13/04/2022 |
251.39
|
202,094 | 251.85 | 256.64 | 240.17 | 0 | 0 | 0 |
12/04/2022 |
251.85
|
227,342 | 254.36 | 262.55 | 248.46 | 0 | 0 | 0 |
08/04/2022 |
254.36
|
271,586 | 257.29 | 263.86 | 248.03 | 0 | 0 | 0 |
07/04/2022 |
257.29
|
239,959 | 266.22 | 266.97 | 253.54 | 0 | 0 | 0 |
06/04/2022 |
266.22
|
326,341 | 276.14 | 276.66 | 262.08 | 0 | 0 | 0 |
05/04/2022 |
276.14
|
180,581 | 277.22 | 283.69 | 270.84 | 0 | 0 | 0 |
04/04/2022 |
277.22
|
382,959 | 273.02 | 282.94 | 265.85 | 0 | 0 | 0 |
01/04/2022 |
273.02
|
223,128 | 280.01 | 284.85 | 267.41 | 0 | 0 | 0 |
31/03/2022 |
280.01
|
248,718 | 286.19 | 295.85 | 277.80 | 0 | 0 | 0 |
30/03/2022 |
286.19
|
507,189 | 291.99 | 296.53 | 278.66 | 0 | 0 | 0 |
29/03/2022 |
291.99
|
406,731 | 284.95 | 295.56 | 282.35 | 0 | 0 | 0 |
28/03/2022 |
284.95
|
549,876 | 280.87 | 290.15 | 274.20 | 0 | 0 | 0 |
25/03/2022 |
280.87
|
302,745 | 274.85 | 286.02 | 271.04 | 0 | 0 | 0 |
24/03/2022 |
274.85
|
339,899 | 269.53 | 280.66 | 262.61 | 0 | 0 | 0 |
23/03/2022 |
269.53
|
466,764 | 274.22 | 281.16 | 267.13 | 0 | 0 | 0 |
22/03/2022 |
274.22
|
400,995 | 272.02 | 277.82 | 266.82 | 0 | 0 | 0 |
21/03/2022 |
272.02
|
457,665 | 273.04 | 280.39 | 264.57 | 0 | 0 | 0 |
18/03/2022 |
273.04
|
460,759 | 270.65 | 280.60 | 267.62 | 0 | 0 | 0 |
17/03/2022 |
270.65
|
451,612 | 265.18 | 278.46 | 263.68 | 0 | 0 | 0 |
16/03/2022 |
265.18
|
317,684 | 255.43 | 268.51 | 252.90 | 0 | 0 | 0 |
15/03/2022 |
255.43
|
315,593 | 251.75 | 260.96 | 245.34 | 0 | 0 | 0 |
14/03/2022 |
251.75
|
428,713 | 249.21 | 256.68 | 241.65 | 0 | 0 | 0 |
11/03/2022 |
249.21
|
490,383 | 250.30 | 256.98 | 241.11 | 0 | 0 | 0 |
10/03/2022 |
250.30
|
457,719 | 243.35 | 255.19 | 241.96 | 0 | 0 | 0 |
09/03/2022 |
243.35
|
512,379 | 246.82 | 251.81 | 235.61 | 0 | 0 | 0 |
08/03/2022 |
246.82
|
789,107 | 237.80 | 250.89 | 233.26 | 0 | 0 | 0 |
07/03/2022 |
237.80
|
591,907 | 237.67 | 245.78 | 232.32 | 0 | 0 | 0 |
04/03/2022 |
237.67
|
469,263 | 228.46 | 240.24 | 226.57 | 0 | 0 | 0 |
03/03/2022 |
228.46
|
272,675 | 229.86 | 233.87 | 225.55 | 0 | 0 | 0 |
02/03/2022 |
229.86
|
311,291 | 232.43 | 234.36 | 226.02 | 0 | 0 | 0 |
01/03/2022 |
232.43
|
350,255 | 231.05 | 238.20 | 225.52 | 0 | 0 | 0 |
28/02/2022 |
231.05
|
348,351 | 229.04 | 235.02 | 221.73 | 0 | 0 | 0 |
25/02/2022 |
229.04
|
391,886 | 227.19 | 232.55 | 223.02 | 0 | 0 | 0 |
24/02/2022 |
227.19
|
554,406 | 234.79 | 237.08 | 220.27 | 0 | 0 | 0 |
23/02/2022 |
234.79
|
546,385 | 233.39 | 243.88 | 231.96 | 0 | 0 | 0 |
22/02/2022 |
233.39
|
647,121 | 229.25 | 239.98 | 219.02 | 0 | 0 | 0 |
21/02/2022 |
229.25
|
449,571 | 222.15 | 233.68 | 219.54 | 0 | 0 | 0 |
18/02/2022 |
222.15
|
784,867 | 214.10 | 225.04 | 213.46 | 0 | 0 | 0 |
17/02/2022 |
214.10
|
483,467 | 204.28 | 214.58 | 202.79 | 0 | 0 | 0 |
16/02/2022 |
204.28
|
293,976 | 202.48 | 206.90 | 198.48 | 0 | 0 | 0 |
15/02/2022 |
202.48
|
156,139 | 205.63 | 206.73 | 200.35 | 0 | 0 | 0 |
14/02/2022 |
205.63
|
212,191 | 204.12 | 209.78 | 199.96 | 0 | 0 | 0 |
11/02/2022 |
204.12
|
104,876 | 205.46 | 207.45 | 200.43 | 0 | 0 | 0 |
10/02/2022 |
205.46
|
98,045 | 205.13 | 207.72 | 201.54 | 0 | 0 | 0 |
09/02/2022 |
205.13
|
193,209 | 208.38 | 212.17 | 199.92 | 0 | 0 | 0 |
08/02/2022 |
208.38
|
204,233 | 202.27 | 211.61 | 201.28 | 0 | 0 | 0 |
07/02/2022 |
202.27
|
146,614 | 190.75 | 202.78 | 190.38 | 0 | 0 | 0 |
28/01/2022 |
190.75
|
62,769 | 189.51 | 193.10 | 185.44 | 0 | 0 | 0 |
27/01/2022 |
189.51
|
91,763 | 190.61 | 193.91 | 185.85 | 0 | 0 | 0 |
26/01/2022 |
190.61
|
85,520 | 194.21 | 195.99 | 188.16 | 0 | 0 | 0 |
25/01/2022 |
194.21
|
56,195 | 193.30 | 196.70 | 187.99 | 0 | 0 | 0 |
24/01/2022 |
193.30
|
70,059 | 197.18 | 200.18 | 190.26 | 0 | 0 | 0 |
21/01/2022 |
197.18
|
70,195 | 202.24 | 205.17 | 196.05 | 0 | 0 | 0 |
20/01/2022 |
202.24
|
55,903 | 193.24 | 203.87 | 189.15 | 0 | 0 | 0 |