| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2023-06-21) |
-30.15 | -0.94% | 5,266,400 | 0 | 0 |
3,038.99
3,245.35
3,038.99
|
|
3 tháng
(2023-04-21) |
-133.51 | -4.04% | 18,763,500 | 0 | 0 |
3,038.99
3,395
3,038.99
|
|
6 tháng
(2023-01-30) |
-101.57 | -3.11% | 36,783,500 | 0 | 0 |
3,038.99
3,395
3,038.99
|
|
12 tháng
(2022-07-21) |
-104.25 | -3.19% | 71,959,600 | 0 | 0 |
2,893.48
3,395
3,038.99
|
|
24 tháng
(2021-07-21) |
-394.91 | -11.08% | 164,406,400 | 0 | 0 |
2,886.43
3,715.37
3,038.99
|
|
36 tháng
(2020-07-21) |
-153.15 | -4.61% | 244,021,400 | 0 | 0 |
2,886.43
3,715.37
3,038.99
|
|
60 tháng
(2018-07-23) |
308.21 | 10.78% | 4,031,858,516 | 0 | 0 |
2,464.36
3,715.37
3,038.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2022 |
3,253.69
|
354,200 | 3,255.62 | 3,267.50 | 3,223.39 | 0 | 0 | 0 |
| 18/03/2022 |
3,251.07
|
373,000 | 3,207.15 | 3,260.78 | 3,197.36 | 0 | 0 | 0 |
| 17/03/2022 |
3,215.04
|
420,800 | 3,215.01 | 3,260.17 | 3,202.93 | 0 | 0 | 0 |
| 16/03/2022 |
3,170.71
|
444,700 | 3,107.67 | 3,177.79 | 3,023.30 | 0 | 0 | 0 |
| 15/03/2022 |
3,063.97
|
465,000 | 3,192.36 | 3,196.92 | 3,063.97 | 0 | 0 | 0 |
| 14/03/2022 |
3,223.53
|
338,000 | 3,271.89 | 3,297.80 | 3,223.53 | 0 | 0 | 0 |
| 11/03/2022 |
3,309.75
|
384,100 | 3,259.32 | 3,315.66 | 3,217.42 | 0 | 0 | 0 |
| 10/03/2022 |
3,296.09
|
378,300 | 3,312.18 | 3,326.58 | 3,291.24 | 0 | 0 | 0 |
| 09/03/2022 |
3,256.39
|
466,300 | 3,303.71 | 3,321.48 | 3,147.68 | 0 | 0 | 0 |
| 08/03/2022 |
3,293.53
|
415,900 | 3,372.55 | 3,383.63 | 3,287.34 | 0 | 0 | 0 |
| 07/03/2022 |
3,372.86
|
393,600 | 3,438.56 | 3,438.56 | 3,360.74 | 0 | 0 | 0 |
| 04/03/2022 |
3,447.65
|
393,500 | 3,459.98 | 3,474.88 | 3,437.70 | 0 | 0 | 0 |
| 03/03/2022 |
3,481.11
|
412,600 | 3,495.93 | 3,500.29 | 3,473.34 | 0 | 0 | 0 |
| 02/03/2022 |
3,484.19
|
329,400 | 3,478.29 | 3,486.62 | 3,467 | 0 | 0 | 0 |
| 01/03/2022 |
3,488.83
|
326,000 | 3,471.36 | 3,491.13 | 3,465.72 | 0 | 0 | 0 |
| 28/02/2022 |
3,462.31
|
345,800 | 3,450.32 | 3,462.31 | 3,425.52 | 0 | 0 | 0 |
| 25/02/2022 |
3,451.41
|
377,500 | 3,445.34 | 3,480.18 | 3,440.93 | 0 | 0 | 0 |
| 24/02/2022 |
3,429.96
|
488,400 | 3,474.37 | 3,486.98 | 3,400.21 | 0 | 0 | 0 |
| 23/02/2022 |
3,489.15
|
325,600 | 3,458.51 | 3,490.76 | 3,458.18 | 0 | 0 | 0 |
| 22/02/2022 |
3,457.15
|
326,300 | 3,473.29 | 3,473.39 | 3,437.67 | 0 | 0 | 0 |
| 21/02/2022 |
3,490.61
|
301,500 | 3,488.41 | 3,492.20 | 3,471.69 | 0 | 0 | 0 |
| 18/02/2022 |
3,490.76
|
295,100 | 3,451.63 | 3,490.76 | 3,447.03 | 0 | 0 | 0 |
| 17/02/2022 |
3,468.04
|
297,300 | 3,464.21 | 3,480.97 | 3,454.28 | 0 | 0 | 0 |
| 16/02/2022 |
3,465.83
|
275,000 | 3,457.07 | 3,475.06 | 3,453.80 | 0 | 0 | 0 |
| 15/02/2022 |
3,446.09
|
275,600 | 3,428.04 | 3,447.49 | 3,421.64 | 0 | 0 | 0 |
| 14/02/2022 |
3,428.88
|
315,300 | 3,451.85 | 3,457.26 | 3,415.45 | 0 | 0 | 0 |
| 11/02/2022 |
3,462.95
|
361,400 | 3,472.28 | 3,500.15 | 3,459.33 | 0 | 0 | 0 |
| 10/02/2022 |
3,485.91
|
355,700 | 3,481.91 | 3,488.86 | 3,464.22 | 0 | 0 | 0 |
| 09/02/2022 |
3,479.95
|
350,200 | 3,450.82 | 3,484.74 | 3,444.08 | 0 | 0 | 0 |
| 08/02/2022 |
3,452.63
|
366,100 | 3,428.54 | 3,453.19 | 3,390.46 | 0 | 0 | 0 |
| 07/02/2022 |
3,429.58
|
320,500 | 3,407.76 | 3,434.03 | 3,407.76 | 0 | 0 | 0 |
| 28/01/2022 |
3,361.44
|
290,900 | 3,407.59 | 3,417.05 | 3,356.56 | 0 | 0 | 0 |
| 27/01/2022 |
3,394.25
|
280,600 | 3,456.10 | 3,456.36 | 3,392.02 | 0 | 0 | 0 |
| 26/01/2022 |
3,455.67
|
275,100 | 3,442.69 | 3,462.12 | 3,417.76 | 0 | 0 | 0 |
| 25/01/2022 |
3,433.06
|
327,400 | 3,509.28 | 3,519.83 | 3,433.06 | 0 | 0 | 0 |
| 24/01/2022 |
3,524.11
|
280,300 | 3,508.24 | 3,531.61 | 3,500.14 | 0 | 0 | 0 |
| 21/01/2022 |
3,522.57
|
326,500 | 3,546.75 | 3,547 | 3,514.89 | 0 | 0 | 0 |
| 20/01/2022 |
3,555.06
|
379,500 | 3,556.23 | 3,576.26 | 3,540.55 | 0 | 0 | 0 |
| 19/01/2022 |
3,558.18
|
333,200 | 3,567.63 | 3,578.73 | 3,541.66 | 0 | 0 | 0 |
| 18/01/2022 |
3,569.91
|
377,100 | 3,541.89 | 3,579.31 | 3,531.33 | 0 | 0 | 0 |
| 17/01/2022 |
3,541.67
|
312,900 | 3,522.09 | 3,546.09 | 3,519.43 | 0 | 0 | 0 |
| 14/01/2022 |
3,521.26
|
376,900 | 3,544.07 | 3,548.42 | 3,519.32 | 0 | 0 | 0 |
| 13/01/2022 |
3,555.26
|
369,400 | 3,601.03 | 3,601.07 | 3,555.16 | 0 | 0 | 0 |
| 12/01/2022 |
3,597.43
|
343,100 | 3,578.16 | 3,599.50 | 3,572.10 | 0 | 0 | 0 |
| 11/01/2022 |
3,567.44
|
359,800 | 3,589.90 | 3,602.15 | 3,562.75 | 0 | 0 | 0 |
| 10/01/2022 |
3,593.52
|
356,200 | 3,572.74 | 3,593.52 | 3,555.13 | 0 | 0 | 0 |
| 07/01/2022 |
3,579.54
|
436,300 | 3,588.99 | 3,607.23 | 3,577.10 | 0 | 0 | 0 |
| 06/01/2022 |
3,586.08
|
371,500 | 3,581.22 | 3,594.49 | 3,559.88 | 0 | 0 | 0 |
| 05/01/2022 |
3,595.18
|
423,900 | 3,628.26 | 3,628.26 | 3,583.47 | 0 | 0 | 0 |
| 04/01/2022 |
3,632.33
|
405,000 | 3,649.15 | 3,651.89 | 3,610.09 | 0 | 0 | 0 |
| 31/12/2021 |
3,639.78
|
329,700 | 3,626.24 | 3,642.84 | 3,624.94 | 0 | 0 | 0 |
| 30/12/2021 |
3,619.19
|
307,800 | 3,596.49 | 3,628.92 | 3,595.50 | 0 | 0 | 0 |
| 29/12/2021 |
3,597
|
305,100 | 3,630.92 | 3,630.92 | 3,596.32 | 0 | 0 | 0 |
| 28/12/2021 |
3,630.11
|
316,200 | 3,619.64 | 3,631.08 | 3,607.36 | 0 | 0 | 0 |
| 27/12/2021 |
3,615.97
|
329,200 | 3,613.05 | 3,632.19 | 3,601.94 | 0 | 0 | 0 |
| 24/12/2021 |
3,618.05
|
390,300 | 3,645.40 | 3,648.96 | 3,612.07 | 0 | 0 | 0 |
| 23/12/2021 |
3,643.34
|
382,900 | 3,625.47 | 3,643.55 | 3,618.05 | 0 | 0 | 0 |
| 22/12/2021 |
3,622.62
|
394,800 | 3,632.68 | 3,635.90 | 3,616.55 | 0 | 0 | 0 |
| 21/12/2021 |
3,625.13
|
408,200 | 3,591.45 | 3,627.09 | 3,591.45 | 0 | 0 | 0 |
| 20/12/2021 |
3,593.60
|
423,900 | 3,620.04 | 3,643.95 | 3,589.36 | 0 | 0 | 0 |
| 17/12/2021 |
3,632.36
|
408,500 | 3,670.26 | 3,673.65 | 3,631.66 | 0 | 0 | 0 |
| 16/12/2021 |
3,675.02
|
381,300 | 3,648.93 | 3,675.02 | 3,644.66 | 0 | 0 | 0 |
| 15/12/2021 |
3,647.63
|
377,500 | 3,655.05 | 3,668.40 | 3,645.24 | 0 | 0 | 0 |
| 14/12/2021 |
3,661.53
|
362,200 | 3,669.81 | 3,671.68 | 3,654.66 | 0 | 0 | 0 |
| 13/12/2021 |
3,681.08
|
424,100 | 3,686.94 | 3,708.94 | 3,678.06 | 0 | 0 | 0 |
| 10/12/2021 |
3,666.35
|
420,000 | 3,654.37 | 3,667.85 | 3,651.35 | 0 | 0 | 0 |
| 09/12/2021 |
3,673.04
|
431,900 | 3,641.16 | 3,688.40 | 3,638.70 | 0 | 0 | 0 |
| 08/12/2021 |
3,637.57
|
361,000 | 3,602.82 | 3,637.72 | 3,591.99 | 0 | 0 | 0 |
| 07/12/2021 |
3,595.09
|
403,800 | 3,611.22 | 3,614.22 | 3,572.57 | 0 | 0 | 0 |
| 06/12/2021 |
3,589.31
|
418,700 | 3,615.24 | 3,626.13 | 3,586.81 | 0 | 0 | 0 |
| 03/12/2021 |
3,607.43
|
377,600 | 3,576.45 | 3,608.47 | 3,573.21 | 0 | 0 | 0 |
| 02/12/2021 |
3,573.84
|
354,000 | 3,573.25 | 3,586.87 | 3,567.14 | 0 | 0 | 0 |
| 01/12/2021 |
3,576.89
|
329,900 | 3,561.89 | 3,576.89 | 3,558.69 | 0 | 0 | 0 |
| 30/11/2021 |
3,563.89
|
349,200 | 3,570.75 | 3,582.12 | 3,546.36 | 0 | 0 | 0 |
| 29/11/2021 |
3,562.70
|
333,600 | 3,528.67 | 3,563.68 | 3,526.36 | 0 | 0 | 0 |
| 26/11/2021 |
3,564.09
|
301,000 | 3,576.11 | 3,576.11 | 3,554.88 | 0 | 0 | 0 |
| 25/11/2021 |
3,584.18
|
306,500 | 3,593.39 | 3,597.15 | 3,579.53 | 0 | 0 | 0 |
| 24/11/2021 |
3,592.70
|
336,800 | 3,590.02 | 3,602.74 | 3,575.29 | 0 | 0 | 0 |
| 23/11/2021 |
3,589.09
|
360,000 | 3,580.51 | 3,598.38 | 3,577.36 | 0 | 0 | 0 |
| 22/11/2021 |
3,582.08
|
330,000 | 3,562.76 | 3,585.19 | 3,562.75 | 0 | 0 | 0 |
| 19/11/2021 |
3,560.37
|
318,000 | 3,519.28 | 3,561.91 | 3,517.65 | 0 | 0 | 0 |
| 18/11/2021 |
3,520.71
|
312,400 | 3,531.49 | 3,537.98 | 3,513.11 | 0 | 0 | 0 |
| 17/11/2021 |
3,537.37
|
276,700 | 3,518.56 | 3,537.51 | 3,513.52 | 0 | 0 | 0 |
| 16/11/2021 |
3,521.79
|
310,400 | 3,530.46 | 3,549.77 | 3,517.81 | 0 | 0 | 0 |
| 15/11/2021 |
3,533.30
|
313,000 | 3,542.90 | 3,550.44 | 3,521.29 | 0 | 0 | 0 |
| 12/11/2021 |
3,539.10
|
308,700 | 3,534.15 | 3,543.65 | 3,527.39 | 0 | 0 | 0 |
| 11/11/2021 |
3,532.79
|
322,100 | 3,486.45 | 3,534.20 | 3,482.83 | 0 | 0 | 0 |
| 10/11/2021 |
3,492.46
|
307,000 | 3,498.94 | 3,498.94 | 3,448.44 | 0 | 0 | 0 |
| 09/11/2021 |
3,507
|
287,300 | 3,507.11 | 3,514.95 | 3,489.04 | 0 | 0 | 0 |
| 08/11/2021 |
3,498.63
|
298,200 | 3,491.97 | 3,507.27 | 3,484.24 | 0 | 0 | 0 |
| 05/11/2021 |
3,491.57
|
354,500 | 3,520.21 | 3,525.87 | 3,491.46 | 0 | 0 | 0 |
| 04/11/2021 |
3,526.87
|
319,400 | 3,505.89 | 3,527.95 | 3,503.01 | 0 | 0 | 0 |
| 03/11/2021 |
3,498.54
|
306,600 | 3,501.11 | 3,512.61 | 3,480.49 | 0 | 0 | 0 |
| 02/11/2021 |
3,505.63
|
417,600 | 3,543.38 | 3,559.05 | 3,477.66 | 0 | 0 | 0 |
| 01/11/2021 |
3,544.48
|
382,300 | 3,530.40 | 3,556.59 | 3,519.29 | 0 | 0 | 0 |
| 29/10/2021 |
3,547.34
|
358,800 | 3,519.33 | 3,547.34 | 3,502.80 | 0 | 0 | 0 |
| 28/10/2021 |
3,518.42
|
378,200 | 3,548.70 | 3,552.04 | 3,509.49 | 0 | 0 | 0 |
| 27/10/2021 |
3,562.31
|
350,600 | 3,589.86 | 3,589.86 | 3,553.13 | 0 | 0 | 0 |
| 26/10/2021 |
3,597.64
|
337,300 | 3,612.83 | 3,625.02 | 3,589.71 | 0 | 0 | 0 |
| 25/10/2021 |
3,609.86
|
321,200 | 3,574.26 | 3,611.09 | 3,564.21 | 0 | 0 | 0 |