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) |
15/03/2023 |
76.59
|
27,424,721 | 75.77 | 77.01 | 75.76 | 342,202 | 377,700 | -0.1 |
14/03/2023 |
75.77
|
28,871,188 | 76.38 | 76.57 | 75.61 | 721,313 | 144,390 | 11.9 |
13/03/2023 |
76.38
|
23,994,035 | 76.77 | 76.80 | 76.26 | 124,100 | 333,100 | -7.1 |
10/03/2023 |
76.77
|
35,442,214 | 76.60 | 76.88 | 76.40 | 543,700 | 523,590 | 0.9 |
09/03/2023 |
76.60
|
23,841,828 | 76.49 | 76.64 | 76.33 | 268,801 | 618,059 | -12.1 |
08/03/2023 |
76.49
|
24,917,959 | 76.17 | 76.50 | 75.96 | 178,630 | 280,797 | -2.8 |
07/03/2023 |
76.17
|
17,153,260 | 76 | 76.35 | 75.87 | 101,910 | 189,267 | -1.8 |
06/03/2023 |
76
|
20,043,485 | 75.80 | 76.47 | 75.78 | 443,131 | 271,936 | 2.2 |
03/03/2023 |
75.80
|
34,552,511 | 76.28 | 76.54 | 75.76 | 173,800 | 290,714 | -0.0 |
02/03/2023 |
76.28
|
16,306,877 | 76.64 | 77.02 | 76.08 | 82,300 | 142,540 | -2.6 |
01/03/2023 |
76.64
|
23,649,585 | 76.44 | 76.64 | 75.97 | 167,248 | 200,118 | -1.4 |
28/02/2023 |
76.44
|
18,106,447 | 75.85 | 76.48 | 75.63 | 175,500 | 150,600 | -0.3 |
27/02/2023 |
75.85
|
27,546,080 | 76.73 | 76.82 | 75.75 | 254,953 | 180,929 | -2.5 |
24/02/2023 |
76.73
|
36,091,216 | 77.40 | 77.64 | 76.42 | 269,610 | 123,436 | 3.3 |
23/02/2023 |
77.40
|
34,865,654 | 77.45 | 77.48 | 76.21 | 502,240 | 300,200 | 1.3 |
22/02/2023 |
77.45
|
52,255,551 | 78.18 | 78.97 | 77.34 | 1,095,700 | 653,396 | 9.8 |
21/02/2023 |
78.18
|
41,900,209 | 78.83 | 78.91 | 77.89 | 234,411 | 535,203 | -4.1 |
20/02/2023 |
78.83
|
41,886,266 | 78.94 | 79.03 | 77.92 | 257,411 | 548,513 | -3.6 |
17/02/2023 |
78.94
|
38,913,212 | 79.66 | 79.79 | 78.57 | 244,200 | 191,500 | -0.6 |
16/02/2023 |
79.66
|
29,778,874 | 79.47 | 80.86 | 78.95 | 233,336 | 259,200 | -0.1 |
15/02/2023 |
79.47
|
20,872,802 | 77.94 | 79.47 | 77.95 | 166,810 | 241,598 | 2.3 |
14/02/2023 |
77.94
|
18,978,393 | 77.20 | 78.36 | 77.16 | 350,850 | 80,300 | 6.4 |
13/02/2023 |
77.20
|
33,004,122 | 77.34 | 78.35 | 76.76 | 628,200 | 114,500 | 8.4 |
10/02/2023 |
77.34
|
29,336,820 | 77.25 | 78.02 | 77.19 | 248,505 | 48,600 | 6.2 |
09/02/2023 |
77.25
|
32,723,108 | 76.43 | 77.30 | 76.38 | 629,200 | 3,901,966 | -55.5 |
08/02/2023 |
76.43
|
24,375,132 | 75.54 | 76.52 | 75.54 | 792,700 | 638,506 | 2.1 |
07/02/2023 |
75.54
|
29,678,084 | 75.96 | 76.57 | 75.43 | 487,000 | 28,010 | 13.9 |
06/02/2023 |
75.96
|
18,765,065 | 75.54 | 75.96 | 75.35 | 196,700 | 32,300 | 4.0 |
03/02/2023 |
75.54
|
33,582,787 | 74.88 | 75.54 | 74.87 | 1,434,979 | 175,202 | 21.6 |
02/02/2023 |
74.88
|
32,766,799 | 74.93 | 75.30 | 74.74 | 1,218,262 | 42,900 | 20.6 |
01/02/2023 |
74.93
|
51,980,845 | 75.84 | 76.44 | 74.72 | 448,688 | 761,693 | -7.4 |
31/01/2023 |
75.84
|
36,922,208 | 75.40 | 75.84 | 75.04 | 252,411 | 373,904 | -3.0 |
30/01/2023 |
75.40
|
46,589,380 | 74.99 | 75.49 | 74.94 | 1,403,318 | 517,243 | 16.7 |
27/01/2023 |
74.99
|
44,992,106 | 73.98 | 74.99 | 73.97 | 451,540 | 1,135,314 | -7.7 |
19/01/2023 |
73.98
|
31,986,671 | 73.54 | 73.98 | 73.53 | 1,478,154 | 368,600 | 13.6 |
18/01/2023 |
73.54
|
36,801,237 | 72.97 | 73.62 | 72.95 | 1,741,325 | 367,800 | 21.9 |
17/01/2023 |
72.97
|
26,326,543 | 72.22 | 72.97 | 72.18 | 332,514 | 372,883 | -0.5 |
16/01/2023 |
72.22
|
21,427,649 | 72.09 | 72.33 | 71.84 | 96,403 | 304,000 | -6.4 |
13/01/2023 |
72.09
|
34,169,305 | 72.19 | 72.58 | 71.96 | 1,008,271 | 541,900 | 4.5 |
12/01/2023 |
72.19
|
28,708,553 | 72.37 | 72.68 | 72.11 | 1,261,352 | 354,143 | 13.8 |
11/01/2023 |
72.37
|
23,843,187 | 72.48 | 72.80 | 72.23 | 402,857 | 323,342 | 1.1 |
10/01/2023 |
72.48
|
26,631,632 | 72.73 | 72.96 | 72.25 | 474,900 | 153,330 | 4.6 |
09/01/2023 |
72.73
|
19,561,660 | 72.75 | 73.24 | 72.45 | 205,860 | 18,010 | 4.2 |
06/01/2023 |
72.75
|
43,792,937 | 72.82 | 73.31 | 72.56 | 583,071 | 321,818 | 6.3 |
05/01/2023 |
72.82
|
25,136,115 | 72.76 | 73.08 | 72.59 | 198,740 | 528,247 | -6.6 |
04/01/2023 |
72.76
|
31,060,633 | 72.40 | 72.88 | 72.39 | 326,212 | 221,264 | 2.2 |
03/01/2023 |
72.40
|
34,724,259 | 71.65 | 72.47 | 71.45 | 368,300 | 303,503 | 0.3 |
30/12/2022 |
71.65
|
28,264,046 | 70.89 | 71.65 | 70.72 | 253,450 | 255,090 | -1.4 |
29/12/2022 |
70.89
|
17,714,879 | 70.44 | 71.12 | 70.45 | 175,542 | 282,972 | -1.8 |
28/12/2022 |
70.44
|
14,770,325 | 70.52 | 70.91 | 70.04 | 225,269 | 495,443 | -7.0 |
27/12/2022 |
70.52
|
21,657,694 | 69.71 | 70.52 | 69.58 | 855,700 | 190,300 | 63.7 |
26/12/2022 |
69.71
|
27,826,219 | 71.01 | 71.57 | 69.55 | 377,100 | 181,246 | 8.3 |
23/12/2022 |
71.01
|
32,710,723 | 70.83 | 71.14 | 70.70 | 370,700 | 849,507 | -48.4 |
22/12/2022 |
70.83
|
19,471,344 | 70.70 | 71.35 | 70.27 | 239,711 | 311,048 | -1.1 |
21/12/2022 |
70.70
|
30,141,518 | 71.03 | 71.42 | 69.64 | 468,326 | 322,584 | 1.6 |
20/12/2022 |
71.03
|
41,329,266 | 72.12 | 72.33 | 70.12 | 567,555 | 191,732 | 10.6 |
19/12/2022 |
72.12
|
32,694,553 | 72.19 | 72.79 | 71.69 | 219,155 | 259,013 | -0.1 |
16/12/2022 |
72.19
|
50,350,300 | 72.59 | 72.76 | 71.95 | 316,840 | 456,710 | -1.0 |
15/12/2022 |
72.59
|
28,053,043 | 72.11 | 72.71 | 72.08 | 177,466 | 384,900 | -4.3 |
14/12/2022 |
72.11
|
33,200,511 | 71.84 | 72.33 | 71.78 | 275,694 | 330,900 | 0.9 |
13/12/2022 |
71.84
|
28,781,575 | 71.50 | 71.85 | 70.99 | 203,600 | 190,300 | 2.5 |
12/12/2022 |
71.50
|
37,647,851 | 71.60 | 72.48 | 71.41 | 179,980 | 267,900 | -2.1 |
09/12/2022 |
71.60
|
50,880,275 | 71.62 | 72.07 | 71.34 | 419,650 | 407,128 | 2.3 |
08/12/2022 |
71.62
|
37,911,134 | 70.45 | 71.83 | 70.45 | 459,900 | 394,800 | -0.5 |
07/12/2022 |
70.45
|
47,943,276 | 71.02 | 71.70 | 70.09 | 284,311 | 599,191 | -1.9 |
06/12/2022 |
71.02
|
69,415,878 | 73.24 | 73.84 | 70.84 | 348,720 | 598,846 | -9.0 |
05/12/2022 |
73.24
|
42,120,379 | 72.21 | 73.34 | 72.21 | 276,610 | 744,820 | -7.2 |
02/12/2022 |
72.21
|
87,361,494 | 71.41 | 72.23 | 70.88 | 359,753 | 478,090 | 1.8 |
01/12/2022 |
71.41
|
60,259,753 | 70.87 | 71.95 | 70.87 | 3,507,916 | 2,617,700 | 54.7 |
30/11/2022 |
70.87
|
38,805,707 | 70.38 | 70.88 | 70.10 | 552,230 | 67,011 | 9.4 |
29/11/2022 |
70.38
|
49,829,432 | 70.03 | 70.67 | 69.40 | 196,500 | 653,656 | -39.1 |
28/11/2022 |
70.03
|
37,328,885 | 68.41 | 70.06 | 68.42 | 284,689 | 239,842 | 2.0 |
25/11/2022 |
68.41
|
48,331,701 | 67.51 | 68.44 | 67.43 | 127,275 | 73,200 | 2.6 |
24/11/2022 |
67.51
|
26,758,217 | 67.66 | 67.93 | 66.86 | 236,825 | 37,518 | 7.4 |
23/11/2022 |
67.66
|
26,392,907 | 68.41 | 68.99 | 67.47 | 272,615 | 162,900 | 5.3 |
22/11/2022 |
68.41
|
43,362,616 | 67.64 | 68.96 | 67.64 | 567,658 | 227,500 | 12.6 |
21/11/2022 |
67.64
|
29,768,229 | 67.15 | 67.68 | 66.87 | 556,700 | 269,526 | 8.9 |
18/11/2022 |
67.15
|
66,089,753 | 66.54 | 67.15 | 65.72 | 1,486,200 | 654,990 | 15.6 |
17/11/2022 |
66.54
|
29,170,813 | 65.32 | 66.54 | 65.15 | 1,624,300 | 1,413,903 | 5.8 |
16/11/2022 |
65.32
|
60,048,534 | 63.30 | 65.45 | 61.40 | 1,441,220 | 893,788 | 13.3 |
15/11/2022 |
63.30
|
40,400,410 | 66.81 | 66.82 | 61.93 | 1,130,541 | 337,000 | 10.2 |
14/11/2022 |
66.81
|
32,634,645 | 68.62 | 68.86 | 65.82 | 1,469,386 | 888,900 | 11.1 |
11/11/2022 |
68.62
|
35,206,308 | 68.80 | 69.60 | 68.35 | 594,011 | 169,202 | 17.1 |
10/11/2022 |
68.80
|
34,064,730 | 72.20 | 72.37 | 68.04 | 2,242,274 | 591,700 | 34.7 |
09/11/2022 |
72.20
|
14,868,238 | 72.28 | 72.61 | 71.74 | 1,268,000 | 923,600 | 9.8 |
08/11/2022 |
72.28
|
20,178,198 | 72.25 | 72.78 | 71.71 | 532,710 | 292,645 | 8.8 |
07/11/2022 |
72.25
|
22,284,488 | 74.26 | 74.61 | 72.08 | 1,170,060 | 815,417 | 8.3 |
04/11/2022 |
74.26
|
40,451,731 | 75.66 | 75.99 | 73.68 | 0 | 0 | 0 |
03/11/2022 |
75.66
|
14,392,447 | 76.01 | 76.22 | 75.32 | 440,310 | 149,205 | 5.9 |
02/11/2022 |
76.01
|
17,681,759 | 76.49 | 76.86 | 75.68 | 283,320 | 470,287 | 1.3 |
01/11/2022 |
76.49
|
19,317,798 | 76.29 | 76.60 | 76.02 | 195,749 | 195,600 | 3.6 |
31/10/2022 |
76.29
|
17,652,283 | 76.09 | 76.76 | 75.01 | 0 | 0 | 0 |
28/10/2022 |
76.09
|
37,153,212 | 77.28 | 77.51 | 75.79 | 1,130,311 | 1,260,101 | -0.6 |
27/10/2022 |
77.28
|
26,415,402 | 75.85 | 77.29 | 75.26 | 296,510 | 590,272 | -13.8 |
26/10/2022 |
75.85
|
16,753,901 | 76.25 | 76.60 | 75.35 | 337,828 | 224,845 | 2.6 |
25/10/2022 |
76.25
|
34,210,101 | 76.45 | 76.87 | 74.41 | 375,500 | 369,817 | 2.2 |
24/10/2022 |
76.45
|
33,256,160 | 78.57 | 78.88 | 75.76 | 717,065 | 97,500 | 11.6 |
21/10/2022 |
78.57
|
54,991,200 | 80.78 | 81.01 | 77.87 | 420,707 | 298,500 | 4.3 |
20/10/2022 |
80.78
|
17,398,000 | 81.07 | 81.17 | 80.10 | 0 | 0 | 0 |
19/10/2022 |
80.67
|
34,252,740 | 80.68 | 80.99 | 80.30 | 0 | 0 | 0 |