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 |
630.14
|
225,004 | 652.35 | 659.18 | 629.04 | 0 | 0 | 0 |
17/06/2022 |
652.35
|
294,599 | 656.42 | 659.49 | 632.32 | 0 | 0 | 0 |
16/06/2022 |
656.42
|
168,896 | 652.32 | 664.43 | 644.89 | 0 | 0 | 0 |
15/06/2022 |
652.32
|
298,612 | 662.37 | 664.34 | 639.10 | 0 | 0 | 0 |
14/06/2022 |
662.37
|
369,905 | 640.73 | 663.61 | 627.53 | 0 | 0 | 0 |
13/06/2022 |
640.73
|
604,434 | 681.77 | 681.96 | 637.86 | 0 | 0 | 0 |
10/06/2022 |
681.77
|
444,767 | 694.59 | 697.59 | 680.75 | 0 | 0 | 0 |
09/06/2022 |
694.59
|
145,119 | 700.71 | 702.38 | 690.49 | 0 | 0 | 0 |
08/06/2022 |
700.71
|
772,678 | 678.76 | 708.04 | 678.12 | 0 | 0 | 0 |
07/06/2022 |
678.76
|
371,838 | 665.08 | 688.64 | 656.96 | 0 | 0 | 0 |
06/06/2022 |
665.08
|
603,911 | 642.62 | 680.01 | 639.94 | 0 | 0 | 0 |
03/06/2022 |
642.62
|
129,369 | 650.02 | 656.81 | 639.35 | 0 | 0 | 0 |
02/06/2022 |
650.02
|
201,517 | 652.74 | 662.72 | 643.82 | 0 | 0 | 0 |
01/06/2022 |
652.74
|
146,581 | 659.24 | 664.49 | 641.73 | 0 | 0 | 0 |
31/05/2022 |
659.24
|
241,623 | 659.25 | 662.93 | 648.03 | 0 | 0 | 0 |
30/05/2022 |
659.25
|
236,900 | 655.50 | 664.65 | 645.37 | 0 | 0 | 0 |
27/05/2022 |
655.50
|
198,189 | 660.87 | 666.36 | 643.87 | 0 | 0 | 0 |
26/05/2022 |
660.87
|
303,559 | 645.28 | 661.54 | 636.33 | 0 | 0 | 0 |
25/05/2022 |
645.28
|
251,789 | 637.91 | 654.07 | 634 | 0 | 0 | 0 |
24/05/2022 |
637.91
|
171,734 | 636.17 | 638.54 | 613.08 | 0 | 0 | 0 |
23/05/2022 |
636.17
|
180,713 | 642.60 | 653.75 | 627.57 | 0 | 0 | 0 |
20/05/2022 |
642.60
|
197,993 | 638.38 | 649.02 | 628.96 | 0 | 0 | 0 |
19/05/2022 |
638.38
|
173,978 | 642.29 | 644.40 | 621.43 | 0 | 0 | 0 |
18/05/2022 |
642.29
|
181,977 | 626.68 | 648.59 | 622.68 | 0 | 0 | 0 |
17/05/2022 |
626.68
|
270,271 | 589.31 | 627.51 | 580.46 | 0 | 0 | 0 |
16/05/2022 |
589.31
|
359,251 | 580.52 | 609.38 | 564.40 | 0 | 0 | 0 |
13/05/2022 |
580.52
|
584,921 | 594.90 | 610.76 | 566.81 | 0 | 0 | 0 |
12/05/2022 |
594.90
|
360,873 | 634.70 | 635.34 | 593.05 | 0 | 0 | 0 |
11/05/2022 |
634.70
|
169,124 | 629.08 | 643.81 | 621.69 | 0 | 0 | 0 |
10/05/2022 |
629.08
|
367,363 | 615.95 | 632.58 | 589.85 | 0 | 0 | 0 |
09/05/2022 |
615.95
|
557,658 | 658 | 658 | 615.06 | 0 | 0 | 0 |
06/05/2022 |
658
|
440,911 | 678.59 | 679.10 | 653.35 | 0 | 0 | 0 |
05/05/2022 |
678.59
|
534,481 | 679.05 | 690.57 | 667.74 | 0 | 0 | 0 |
04/05/2022 |
679.05
|
482,923 | 684.04 | 689.41 | 671.80 | 0 | 0 | 0 |
29/04/2022 |
684.04
|
431,695 | 674.65 | 688.91 | 662.79 | 0 | 0 | 0 |
28/04/2022 |
674.65
|
554,323 | 673.59 | 680.47 | 658.36 | 0 | 0 | 0 |
27/04/2022 |
673.59
|
463,059 | 655.62 | 674.65 | 641.59 | 0 | 0 | 0 |
26/04/2022 |
655.62
|
730,992 | 624.94 | 655.62 | 602.28 | 0 | 0 | 0 |
25/04/2022 |
624.94
|
1,336,131 | 665.84 | 674.56 | 623.14 | 0 | 0 | 0 |
22/04/2022 |
665.84
|
2,691,110 | 696.54 | 713.54 | 649.70 | 0 | 0 | 0 |
21/04/2022 |
696.54
|
1,898,877 | 726.25 | 744.24 | 687.11 | 0 | 0 | 0 |
20/04/2022 |
726.25
|
1,185,441 | 764.31 | 779.98 | 723.56 | 0 | 0 | 0 |
19/04/2022 |
764.31
|
2,115,398 | 774.39 | 803.90 | 754.53 | 0 | 0 | 0 |
18/04/2022 |
774.39
|
3,334,095 | 739.27 | 775.15 | 735.71 | 0 | 0 | 0 |
15/04/2022 |
739.27
|
1,121,145 | 733.46 | 751.48 | 717.44 | 0 | 0 | 0 |
14/04/2022 |
733.46
|
492,359 | 729.17 | 750.25 | 714.79 | 0 | 0 | 0 |
13/04/2022 |
729.17
|
1,098,117 | 722.45 | 730.79 | 691.47 | 0 | 0 | 0 |
12/04/2022 |
722.45
|
521,519 | 739.09 | 748.88 | 721.71 | 0 | 0 | 0 |
08/04/2022 |
739.09
|
692,439 | 765.16 | 771.90 | 728.76 | 0 | 0 | 0 |
07/04/2022 |
765.16
|
1,946,961 | 756.01 | 785.21 | 754.86 | 0 | 0 | 0 |
06/04/2022 |
756.01
|
1,002,109 | 752.93 | 773.92 | 740.22 | 0 | 0 | 0 |
05/04/2022 |
752.93
|
753,081 | 745.99 | 763.69 | 735.62 | 0 | 0 | 0 |
04/04/2022 |
745.99
|
1,052,452 | 740.84 | 751.89 | 733.35 | 0 | 0 | 0 |
01/04/2022 |
740.84
|
909,745 | 740.41 | 749.84 | 727.56 | 0 | 0 | 0 |
31/03/2022 |
740.41
|
1,704,931 | 722.99 | 756.14 | 722.73 | 0 | 0 | 0 |
30/03/2022 |
722.99
|
1,275,061 | 723.29 | 740.75 | 715.31 | 0 | 0 | 0 |
29/03/2022 |
723.29
|
1,138,641 | 704.11 | 726.68 | 701.22 | 0 | 0 | 0 |
28/03/2022 |
704.11
|
423,399 | 713.90 | 714.28 | 694.90 | 0 | 0 | 0 |
25/03/2022 |
713.90
|
495,689 | 713.63 | 721.57 | 697.95 | 0 | 0 | 0 |
24/03/2022 |
713.63
|
553,314 | 707.22 | 714.49 | 697.70 | 0 | 0 | 0 |
23/03/2022 |
707.22
|
414,396 | 707.43 | 717.31 | 704.49 | 0 | 0 | 0 |
22/03/2022 |
707.43
|
594,121 | 714.14 | 720.15 | 703.36 | 0 | 0 | 0 |
21/03/2022 |
714.14
|
609,224 | 714.54 | 719.04 | 696.62 | 0 | 0 | 0 |
18/03/2022 |
714.54
|
314,743 | 720.08 | 723.18 | 711.20 | 0 | 0 | 0 |
17/03/2022 |
720.08
|
914,678 | 704.59 | 729.34 | 703.06 | 0 | 0 | 0 |
16/03/2022 |
704.59
|
265,541 | 696.77 | 707.01 | 695.85 | 0 | 0 | 0 |
15/03/2022 |
696.77
|
404,828 | 702 | 708.25 | 691.20 | 0 | 0 | 0 |
14/03/2022 |
702
|
685,024 | 716.29 | 720.24 | 694 | 0 | 0 | 0 |
11/03/2022 |
716.29
|
650,246 | 721.79 | 724.82 | 698.74 | 0 | 0 | 0 |
10/03/2022 |
721.79
|
390,708 | 725.06 | 732.84 | 715.18 | 0 | 0 | 0 |
09/03/2022 |
725.06
|
1,171,036 | 720.96 | 734.79 | 714.89 | 0 | 0 | 0 |
08/03/2022 |
720.96
|
1,462,509 | 705.48 | 729.51 | 699.94 | 0 | 0 | 0 |
07/03/2022 |
705.48
|
479,179 | 710.39 | 721.05 | 697.39 | 0 | 0 | 0 |
04/03/2022 |
710.39
|
674,566 | 703.58 | 715.46 | 696.14 | 0 | 0 | 0 |
03/03/2022 |
703.58
|
812,521 | 699.56 | 705.27 | 667.92 | 0 | 0 | 0 |
02/03/2022 |
699.56
|
469,074 | 705.63 | 709.63 | 681.39 | 0 | 0 | 0 |
01/03/2022 |
705.63
|
282,796 | 700.63 | 708.44 | 695.72 | 0 | 0 | 0 |
28/02/2022 |
700.63
|
515,147 | 699.99 | 712.54 | 689.50 | 0 | 0 | 0 |
25/02/2022 |
699.99
|
672,045 | 688.59 | 705.94 | 677.49 | 0 | 0 | 0 |
24/02/2022 |
688.59
|
537,011 | 692.47 | 698.62 | 669.40 | 0 | 0 | 0 |
23/02/2022 |
692.47
|
351,953 | 692.37 | 700.60 | 685.54 | 0 | 0 | 0 |
22/02/2022 |
692.37
|
470,990 | 693.41 | 694.69 | 680.03 | 0 | 0 | 0 |
21/02/2022 |
693.41
|
304,306 | 698.57 | 702.60 | 689.21 | 0 | 0 | 0 |
18/02/2022 |
698.57
|
349,638 | 698.78 | 701.64 | 687.33 | 0 | 0 | 0 |
17/02/2022 |
698.78
|
420,256 | 690.92 | 705.08 | 685.47 | 0 | 0 | 0 |
16/02/2022 |
690.92
|
311,698 | 681.42 | 693.55 | 670.43 | 0 | 0 | 0 |
15/02/2022 |
681.42
|
270,259 | 686.41 | 689.02 | 674.67 | 0 | 0 | 0 |
14/02/2022 |
686.41
|
348,279 | 689.81 | 697.01 | 675.27 | 0 | 0 | 0 |
11/02/2022 |
689.81
|
413,702 | 687.59 | 694.93 | 681.68 | 0 | 0 | 0 |
10/02/2022 |
687.59
|
191,392 | 685.20 | 690.39 | 681.47 | 0 | 0 | 0 |
09/02/2022 |
685.20
|
380,438 | 676.50 | 694.04 | 674.04 | 0 | 0 | 0 |
08/02/2022 |
676.50
|
438,710 | 658.43 | 682.90 | 638.80 | 0 | 0 | 0 |
07/02/2022 |
658.43
|
230,577 | 635.91 | 660.45 | 635.91 | 0 | 0 | 0 |
28/01/2022 |
635.91
|
163,264 | 630.90 | 641.92 | 628.76 | 0 | 0 | 0 |
27/01/2022 |
630.90
|
146,967 | 634.84 | 639.86 | 629.05 | 0 | 0 | 0 |
26/01/2022 |
634.84
|
250,177 | 624.68 | 642.78 | 624.68 | 0 | 0 | 0 |
25/01/2022 |
624.68
|
332,278 | 617.94 | 629.29 | 604.11 | 0 | 0 | 0 |
24/01/2022 |
617.94
|
443,818 | 651.10 | 652.12 | 617.87 | 0 | 0 | 0 |
21/01/2022 |
651.10
|
439,659 | 655.35 | 661.47 | 646.81 | 0 | 0 | 0 |
20/01/2022 |
655.35
|
207,474 | 645.57 | 660.91 | 630.31 | 0 | 0 | 0 |