Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
81.92
|
3,300 | 82.55 | 82.55 | 81.83 | 0 | 0 | -0.2 |
16/09/2022 |
82.55
|
9,500 | 82.74 | 83.55 | 82.19 | 10 | 2,012 | -0.2 |
15/09/2022 |
82.74
|
300 | 82.19 | 82.74 | 82.19 | 120 | 0 | -0.6 |
14/09/2022 |
82.19
|
9,000 | 82.46 | 83.37 | 82.01 | 0 | 7,100 | -0.3 |
13/09/2022 |
82.46
|
8,100 | 83.55 | 84.46 | 82.28 | 0 | 8,208 | -0.3 |
12/09/2022 |
83.55
|
16,800 | 82.01 | 84.64 | 83.55 | 700 | 200 | -0.3 |
09/09/2022 |
82.01
|
7,900 | 82.01 | 82.10 | 81.74 | 0 | 3,500 | -0.3 |
08/09/2022 |
82.01
|
6,000 | 82.64 | 83.55 | 81.74 | 300 | 0 | 0.0 |
07/09/2022 |
82.64
|
6,000 | 83.55 | 83.55 | 82.64 | 0 | 0 | 0.2 |
06/09/2022 |
83.55
|
4,000 | 83.01 | 83.55 | 82.74 | 2,600 | 0 | 0.2 |
05/09/2022 |
83.01
|
1,700 | 82.64 | 83.55 | 82.64 | 0 | 100 | -0.0 |
31/08/2022 |
82.64
|
16,400 | 82.74 | 83.10 | 82.64 | 2,100 | 9,000 | -0.6 |
30/08/2022 |
82.74
|
8,400 | 83.55 | 84.01 | 82.74 | 100 | 0 | 0.0 |
29/08/2022 |
83.55
|
17,500 | 84.73 | 84.73 | 83.19 | 3,600 | 0 | 0.3 |
26/08/2022 |
84.73
|
6,400 | 84.73 | 85.10 | 83.73 | 2,000 | 0 | 0.2 |
25/08/2022 |
84.73
|
3,700 | 85.10 | 85.19 | 84.46 | 0 | 0 | 0.3 |
24/08/2022 |
85.10
|
7,500 | 84.46 | 85.37 | 84.19 | 0 | 0 | 0.3 |
23/08/2022 |
84.46
|
7,100 | 85.37 | 85.37 | 84.19 | 0 | 0 | 0.3 |
22/08/2022 |
85.37
|
8,900 | 84.82 | 86.10 | 84.82 | 3,600 | 0 | 0.3 |
19/08/2022 |
84.82
|
18,800 | 83.37 | 84.92 | 83.55 | 0 | 1,300 | -0.1 |
18/08/2022 |
83.37
|
6,400 | 83.19 | 83.55 | 83.19 | 100 | 5,000 | -0.4 |
17/08/2022 |
83.19
|
13,100 | 83.19 | 84.10 | 83.19 | 2,400 | 6,500 | -0.4 |
16/08/2022 |
83.19
|
8,100 | 83.64 | 83.64 | 83.10 | 300 | 3,200 | -0.3 |
15/08/2022 |
83.64
|
11,200 | 84.10 | 84.19 | 83.55 | 300 | 4,500 | -0.4 |
12/08/2022 |
84.10
|
6,500 | 83.55 | 84.28 | 83.55 | 300 | 0 | 0.0 |
11/08/2022 |
83.55
|
800 | 84.28 | 84.28 | 83.55 | 300 | 0 | 0.0 |
10/08/2022 |
84.28
|
6,600 | 83.83 | 84.28 | 83.83 | 1,100 | 0 | 0.1 |
09/08/2022 |
83.83
|
14,800 | 83.01 | 84.28 | 82.83 | 1,000 | 2,400 | -0.1 |
08/08/2022 |
83.01
|
2,800 | 83.10 | 83.46 | 82.92 | 400 | 0 | 0.0 |
05/08/2022 |
83.10
|
8,200 | 83.01 | 83.55 | 82.92 | 100 | 0 | 0.0 |
04/08/2022 |
83.01
|
14,800 | 83.46 | 83.46 | 82.74 | 300 | 1,000 | -0.1 |
03/08/2022 |
83.46
|
1,400 | 83.55 | 84.10 | 82.83 | 0 | 0 | -0.5 |
02/08/2022 |
83.55
|
9,700 | 83.55 | 83.55 | 82.46 | 0 | 5,600 | -0.5 |
01/08/2022 |
83.55
|
4,200 | 83.83 | 83.83 | 82.92 | 0 | 1,700 | -0.2 |
29/07/2022 |
83.83
|
5,300 | 83.55 | 84.01 | 82.92 | 0 | 1,000 | -0.1 |
28/07/2022 |
83.55
|
7,200 | 84.28 | 84.37 | 83.55 | 200 | 0 | 0.0 |
27/07/2022 |
84.28
|
1,900 | 83.55 | 84.46 | 84.28 | 0 | 0 | 0.0 |
26/07/2022 |
83.55
|
28,600 | 83.10 | 85.37 | 82.64 | 200 | 0 | 0.0 |
25/07/2022 |
83.10
|
8,100 | 84.92 | 84.92 | 83.01 | 100 | 0 | 0.0 |
22/07/2022 |
84.92
|
22,200 | 83.28 | 84.92 | 83.28 | 1,000 | 0 | -0.0 |
21/07/2022 |
83.28
|
40,700 | 80.37 | 83.37 | 80.37 | 4,400 | 10,000 | -0.5 |
20/07/2022 |
80.37
|
8,900 | 79.28 | 80.37 | 79.47 | 2,000 | 3,700 | -0.2 |
19/07/2022 |
79.28
|
2,600 | 79.92 | 79.92 | 79.19 | 200 | 200 | 0 |
18/07/2022 |
79.92
|
2,400 | 79.92 | 79.92 | 79.56 | 100 | 1,100 | -0.1 |
15/07/2022 |
79.92
|
4,500 | 80.10 | 80.19 | 79.92 | 400 | 400 | 0 |
14/07/2022 |
80.10
|
2,400 | 80.28 | 80.28 | 79.28 | 0 | 1,000 | -0.1 |
13/07/2022 |
80.28
|
8,400 | 79.92 | 81.65 | 77.20 | 0 | 0 | -0.0 |
12/07/2022 |
79.92
|
3,900 | 79.10 | 79.92 | 79.10 | 0 | 200 | -0.0 |
11/07/2022 |
79.10
|
6,700 | 79.92 | 79.92 | 78.92 | 0 | 0 | -0.2 |
08/07/2022 |
79.92
|
9,700 | 79.38 | 80.01 | 79.28 | 1,200 | 1,900 | -0.2 |
07/07/2022 |
79.38
|
3,900 | 79.38 | 80.10 | 79.28 | 1,100 | 0 | 0.1 |
06/07/2022 |
79.38
|
6,800 | 80.56 | 80.56 | 79.38 | 0 | 1,300 | -0.1 |
05/07/2022 |
80.56
|
5,400 | 80.10 | 80.56 | 79.10 | 0 | 1,000 | -0.1 |
04/07/2022 |
80.10
|
8,600 | 79.83 | 80.28 | 79.92 | 0 | 0 | 0 |
01/07/2022 |
79.83
|
7,500 | 79.74 | 79.92 | 79.10 | 1,900 | 0 | 0.2 |
30/06/2022 |
79.74
|
6,600 | 79.92 | 80.19 | 79.47 | 1,000 | 0 | 0.1 |
29/06/2022 |
79.92
|
7,700 | 80.10 | 80.19 | 79.28 | 0 | 0 | 0 |
28/06/2022 |
80.10
|
9,700 | 80.01 | 80.28 | 78.65 | 0 | 2,500 | -0.2 |
27/06/2022 |
80.01
|
3,300 | 78.56 | 80.46 | 79.10 | 500 | 0 | 0.0 |
24/06/2022 |
78.56
|
7,800 | 78.19 | 78.56 | 78.10 | 900 | 0 | 0.1 |
23/06/2022 |
78.19
|
5,900 | 78.10 | 78.47 | 78.10 | 1,000 | 0 | 0.1 |
22/06/2022 |
78.10
|
7,200 | 78.10 | 78.47 | 77.83 | 0 | 0 | 0.1 |
21/06/2022 |
78.10
|
12,700 | 80.65 | 80.65 | 78.10 | 1,100 | 100 | 0.1 |
20/06/2022 |
80.65
|
10,500 | 80.65 | 80.92 | 80.56 | 1,200 | 300 | 0.1 |
17/06/2022 |
80.65
|
22,900 | 82.55 | 82.55 | 78.19 | 100 | 2,000 | -0.2 |
16/06/2022 |
82.55
|
13,200 | 81.74 | 83.46 | 81.92 | 0 | 0 | -0.0 |
15/06/2022 |
81.74
|
6,900 | 82.19 | 82.19 | 81.28 | 100 | 400 | -0.0 |
14/06/2022 |
82.19
|
6,100 | 82.19 | 83.01 | 81.28 | 600 | 200 | 0.0 |
13/06/2022 |
82.19
|
30,900 | 84.37 | 84.37 | 82.19 | 200 | 2,200 | -0.2 |
10/06/2022 |
84.37
|
8,200 | 84.28 | 84.37 | 83.64 | 1,900 | 0 | 0.2 |
09/06/2022 |
84.28
|
5,800 | 83.73 | 84.46 | 83.19 | 200 | 1,200 | -0.1 |
08/06/2022 |
83.73
|
18,900 | 83.10 | 85.37 | 82.74 | 400 | 0 | 0.0 |
07/06/2022 |
83.10
|
7,900 | 82.74 | 83.46 | 82.19 | 0 | 0 | 0 |
06/06/2022 |
82.74
|
13,100 | 83.37 | 83.37 | 82.19 | 200 | 0 | 0.0 |
03/06/2022 |
83.37
|
13,600 | 84.01 | 84.01 | 82.46 | 0 | 100 | -0.0 |
02/06/2022 |
84.01
|
6,300 | 84.37 | 85.19 | 83.37 | 0 | 100 | -0.0 |
01/06/2022 |
84.37
|
8,000 | 85.28 | 85.28 | 82.64 | 800 | 200 | 0.1 |
31/05/2022 |
85.28
|
11,500 | 84.92 | 85.55 | 84.46 | 500 | 0 | 0.0 |
30/05/2022 |
84.92
|
13,600 | 85.19 | 86.28 | 84.92 | 100 | 0 | 0.0 |
27/05/2022 |
85.19
|
11,600 | 84.46 | 85.28 | 84.01 | 1,200 | 0 | 0.1 |
26/05/2022 |
84.46
|
3,800 | 84.46 | 84.46 | 83.64 | 100 | 100 | 0 |
25/05/2022 |
84.46
|
11,700 | 83.19 | 86.19 | 83.19 | 200 | 0 | 0.0 |
24/05/2022 |
83.19
|
6,200 | 82.19 | 83.73 | 82.19 | 200 | 200 | 0 |
23/05/2022 |
82.19
|
9,100 | 82.64 | 84.01 | 82.19 | 200 | 700 | -0.0 |
20/05/2022 |
82.64
|
16,500 | 83.01 | 83.73 | 82.37 | 800 | 300 | 0.0 |
19/05/2022 |
83.01
|
9,000 | 84.46 | 84.46 | 80.83 | 1,100 | 300 | 0.1 |
18/05/2022 |
84.46
|
9,200 | 83.55 | 85.28 | 81.92 | 2,200 | 0 | 0.2 |
17/05/2022 |
83.55
|
36,100 | 82.19 | 83.55 | 77.29 | 1,900 | 7,200 | -0.5 |
16/05/2022 |
82.19
|
40,500 | 85.37 | 87.19 | 81.83 | 100 | 600 | -0.0 |
13/05/2022 |
85.37
|
16,800 | 87.64 | 88.64 | 85.37 | 900 | 2,100 | -0.1 |
12/05/2022 |
87.64
|
19,000 | 89.00 | 90.82 | 87.28 | 0 | 900 | -0.1 |
11/05/2022 |
89.00
|
16,100 | 88.46 | 89.91 | 88.37 | 1,200 | 1,900 | -0.1 |
10/05/2022 |
88.46
|
34,000 | 88.46 | 88.46 | 87.19 | 2,100 | 500 | 0.2 |
09/05/2022 |
88.46
|
10,500 | 91.54 | 91.54 | 88.46 | 1,700 | 1,300 | 0.0 |
06/05/2022 |
91.54
|
16,000 | 89.91 | 92.54 | 88.18 | 300 | 300 | 0 |
05/05/2022 |
89.91
|
12,900 | 90.36 | 90.36 | 89.27 | 0 | 800 | -0.1 |
04/05/2022 |
90.36
|
14,300 | 91.82 | 92.09 | 89.91 | 200 | 200 | 0.0 |
29/04/2022 |
91.82
|
22,200 | 90.73 | 91.91 | 89.46 | 1,400 | 0 | 0.1 |
28/04/2022 |
90.73
|
36,600 | 90.18 | 90.73 | 87.19 | 15,100 | 200 | 1.5 |
27/04/2022 |
90.18
|
9,500 | 90.55 | 90.55 | 88.55 | 2,000 | 4,100 | -0.2 |