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) |
19/01/2022 |
337.83
|
916,176 | 337.20 | 341.94 | 333.61 | 0 | 0 | 0 |
18/01/2022 |
337.20
|
1,114,909 | 351.93 | 352.34 | 330.85 | 0 | 0 | 0 |
17/01/2022 |
351.93
|
784,443 | 349.95 | 357.81 | 347.17 | 0 | 0 | 0 |
14/01/2022 |
349.95
|
909,836 | 344.89 | 351.15 | 340.15 | 0 | 0 | 0 |
13/01/2022 |
344.89
|
1,315,735 | 349.41 | 354.55 | 343.05 | 0 | 0 | 0 |
12/01/2022 |
349.41
|
1,594,950 | 347.34 | 356.45 | 341.42 | 0 | 0 | 0 |
11/01/2022 |
347.34
|
1,264,022 | 352.89 | 355.66 | 345.33 | 0 | 0 | 0 |
10/01/2022 |
352.89
|
1,593,451 | 360.23 | 365.77 | 351.55 | 0 | 0 | 0 |
07/01/2022 |
360.23
|
1,500,194 | 356.26 | 363.69 | 354.63 | 0 | 0 | 0 |
06/01/2022 |
356.26
|
1,640,223 | 355.82 | 362.75 | 351.97 | 0 | 0 | 0 |
05/01/2022 |
355.82
|
1,498,411 | 356.67 | 364.10 | 353.67 | 0 | 0 | 0 |
04/01/2022 |
356.67
|
2,173,397 | 346.77 | 360.97 | 345.92 | 0 | 0 | 0 |
31/12/2021 |
346.77
|
950,546 | 346.82 | 352.03 | 343.96 | 0 | 0 | 0 |
30/12/2021 |
346.82
|
717,403 | 347.76 | 352.42 | 345.47 | 0 | 0 | 0 |
29/12/2021 |
347.76
|
774,019 | 348.83 | 351.52 | 345.31 | 0 | 0 | 0 |
28/12/2021 |
348.83
|
1,114,229 | 350.76 | 355.60 | 346.74 | 0 | 0 | 0 |
27/12/2021 |
350.76
|
1,260,494 | 342.86 | 352.39 | 341.29 | 0 | 0 | 0 |
24/12/2021 |
342.86
|
894,396 | 342.02 | 349.63 | 339.89 | 0 | 0 | 0 |
23/12/2021 |
342.02
|
1,732,619 | 342.40 | 349.73 | 335.55 | 0 | 0 | 0 |
22/12/2021 |
342.40
|
1,449,832 | 342.47 | 348.10 | 340.02 | 0 | 0 | 0 |
21/12/2021 |
342.47
|
1,323,896 | 341.25 | 346.04 | 338.15 | 0 | 0 | 0 |
20/12/2021 |
341.25
|
1,331,272 | 345.62 | 348.32 | 336.36 | 0 | 0 | 0 |
17/12/2021 |
345.62
|
1,144,248 | 348.11 | 350.59 | 343.12 | 0 | 0 | 0 |
16/12/2021 |
348.11
|
1,533,018 | 346.78 | 350.85 | 343.99 | 0 | 0 | 0 |
15/12/2021 |
346.78
|
1,259,463 | 347.20 | 353.84 | 343.15 | 0 | 0 | 0 |
14/12/2021 |
347.20
|
1,204,540 | 344.26 | 351.42 | 341.20 | 0 | 0 | 0 |
13/12/2021 |
344.26
|
1,333,821 | 341.58 | 348.15 | 340.43 | 0 | 0 | 0 |
10/12/2021 |
341.58
|
1,185,672 | 346.12 | 346.69 | 339.08 | 0 | 0 | 0 |
09/12/2021 |
346.12
|
1,330,318 | 342.80 | 348.25 | 340.66 | 0 | 0 | 0 |
08/12/2021 |
342.80
|
1,053,594 | 341.83 | 350.79 | 340.23 | 0 | 0 | 0 |
07/12/2021 |
341.83
|
992,388 | 329.43 | 342.20 | 328.73 | 0 | 0 | 0 |
06/12/2021 |
329.43
|
1,932,419 | 338.96 | 342.48 | 325.35 | 0 | 0 | 0 |
03/12/2021 |
338.96
|
1,599,909 | 351.90 | 353.22 | 338.62 | 0 | 0 | 0 |
02/12/2021 |
351.90
|
1,093,355 | 347.65 | 356.95 | 345.91 | 0 | 0 | 0 |
01/12/2021 |
347.65
|
1,697,798 | 346.92 | 352.81 | 343.59 | 0 | 0 | 0 |
30/11/2021 |
346.92
|
2,449,172 | 351.97 | 363.51 | 345.47 | 0 | 0 | 0 |
29/11/2021 |
351.97
|
2,278,070 | 359.30 | 361.61 | 343.95 | 0 | 0 | 0 |
26/11/2021 |
359.30
|
2,313,720 | 365.07 | 370.01 | 357.02 | 0 | 0 | 0 |
25/11/2021 |
365.07
|
1,845,341 | 359.31 | 370.50 | 357.99 | 0 | 0 | 0 |
24/11/2021 |
359.31
|
2,020,352 | 358.03 | 367.29 | 354.09 | 0 | 0 | 0 |
23/11/2021 |
358.03
|
2,397,551 | 353.67 | 360.34 | 348.35 | 0 | 0 | 0 |
22/11/2021 |
353.67
|
2,776,272 | 369.87 | 372.17 | 350.35 | 0 | 0 | 0 |
19/11/2021 |
369.87
|
4,344,579 | 377.09 | 383.26 | 355.73 | 0 | 0 | 0 |
18/11/2021 |
377.09
|
2,416,191 | 380.18 | 385.19 | 373.16 | 0 | 0 | 0 |
17/11/2021 |
380.18
|
3,816,230 | 364.67 | 381.76 | 360.96 | 0 | 0 | 0 |
16/11/2021 |
364.67
|
2,756,503 | 369.15 | 374.38 | 361.28 | 0 | 0 | 0 |
15/11/2021 |
369.15
|
3,059,826 | 365.82 | 377.66 | 361 | 0 | 0 | 0 |
12/11/2021 |
365.82
|
2,155,190 | 363.31 | 366.49 | 356.64 | 0 | 0 | 0 |
11/11/2021 |
363.31
|
4,475,850 | 356.34 | 368.12 | 354.50 | 0 | 0 | 0 |
10/11/2021 |
356.34
|
5,348,989 | 339.42 | 357.50 | 338.25 | 0 | 0 | 0 |
09/11/2021 |
339.42
|
1,095,412 | 340.28 | 342.79 | 336.84 | 0 | 0 | 0 |
08/11/2021 |
340.28
|
2,113,695 | 337.31 | 345.40 | 335.73 | 0 | 0 | 0 |
05/11/2021 |
337.31
|
1,931,691 | 330.45 | 343.24 | 329.54 | 0 | 0 | 0 |
04/11/2021 |
330.45
|
1,427,378 | 330.87 | 335.03 | 327.53 | 0 | 0 | 0 |
03/11/2021 |
330.87
|
2,193,802 | 339.50 | 342.56 | 330.79 | 0 | 0 | 0 |
02/11/2021 |
339.50
|
1,859,504 | 337.95 | 343.58 | 337.02 | 0 | 0 | 0 |
01/11/2021 |
337.95
|
1,815,578 | 339.59 | 344.71 | 336.12 | 0 | 0 | 0 |
29/10/2021 |
339.59
|
2,096,855 | 341.83 | 345.36 | 337.59 | 0 | 0 | 0 |
28/10/2021 |
341.83
|
1,729,435 | 343.37 | 345.63 | 339.52 | 0 | 0 | 0 |
27/10/2021 |
343.37
|
1,951,797 | 338.11 | 344.33 | 337.32 | 0 | 0 | 0 |
26/10/2021 |
338.11
|
1,999,200 | 335.62 | 343.89 | 334.01 | 0 | 0 | 0 |
25/10/2021 |
335.62
|
1,380,163 | 330.69 | 341.31 | 328.47 | 0 | 0 | 0 |
22/10/2021 |
330.69
|
1,518,914 | 333.82 | 336.72 | 328.72 | 0 | 0 | 0 |
21/10/2021 |
333.82
|
1,064,939 | 335.44 | 338.99 | 332.80 | 0 | 0 | 0 |
20/10/2021 |
335.44
|
1,405,890 | 339.44 | 341.20 | 331.06 | 0 | 0 | 0 |
19/10/2021 |
339.44
|
1,179,710 | 336.70 | 341.39 | 333.64 | 0 | 0 | 0 |
18/10/2021 |
336.70
|
1,739,339 | 334.11 | 341.01 | 332.90 | 0 | 0 | 0 |
15/10/2021 |
334.11
|
1,587,472 | 334.34 | 338.84 | 331.59 | 0 | 0 | 0 |
14/10/2021 |
334.34
|
1,462,523 | 333.60 | 337.79 | 332.37 | 0 | 0 | 0 |
13/10/2021 |
333.60
|
1,483,021 | 339.87 | 341.16 | 333.04 | 0 | 0 | 0 |
12/10/2021 |
339.87
|
2,466,725 | 339.80 | 343.89 | 334.66 | 0 | 0 | 0 |
11/10/2021 |
339.80
|
1,580,824 | 334.86 | 343.21 | 334.44 | 0 | 0 | 0 |
08/10/2021 |
334.86
|
1,040,038 | 335.79 | 338.31 | 332.51 | 0 | 0 | 0 |
07/10/2021 |
335.79
|
2,406,821 | 334.55 | 338.92 | 327.59 | 0 | 0 | 0 |
06/10/2021 |
334.55
|
1,360,226 | 333.62 | 337.89 | 331.78 | 0 | 0 | 0 |
05/10/2021 |
333.62
|
1,263,638 | 332.80 | 337.68 | 331.43 | 0 | 0 | 0 |
04/10/2021 |
332.80
|
2,874,368 | 323.85 | 336.58 | 321.95 | 0 | 0 | 0 |
01/10/2021 |
323.85
|
1,868,208 | 322.27 | 327.89 | 319.64 | 0 | 0 | 0 |
30/09/2021 |
322.27
|
934,081 | 322.56 | 327.86 | 319.67 | 0 | 0 | 0 |
29/09/2021 |
322.56
|
1,640,138 | 319.34 | 325.94 | 316.74 | 0 | 0 | 0 |
28/09/2021 |
319.34
|
1,827,916 | 312.05 | 321.75 | 309.65 | 0 | 0 | 0 |
27/09/2021 |
312.05
|
1,561,102 | 315.31 | 319.78 | 310.55 | 0 | 0 | 0 |
24/09/2021 |
315.31
|
975,075 | 316.40 | 321.22 | 313.30 | 0 | 0 | 0 |
23/09/2021 |
316.40
|
1,230,297 | 316.49 | 322.37 | 314.53 | 0 | 0 | 0 |
22/09/2021 |
316.49
|
983,236 | 312.80 | 319.47 | 311.95 | 0 | 0 | 0 |
21/09/2021 |
312.80
|
1,074,302 | 314.11 | 315.26 | 307.55 | 0 | 0 | 0 |
20/09/2021 |
314.11
|
1,191,963 | 316.69 | 322.23 | 312.13 | 0 | 0 | 0 |
17/09/2021 |
316.69
|
978,145 | 316.03 | 320.51 | 313.32 | 0 | 0 | 0 |
16/09/2021 |
316.03
|
1,182,023 | 318.89 | 323.96 | 314.63 | 0 | 0 | 0 |
15/09/2021 |
318.89
|
1,090,650 | 313.19 | 321.65 | 312.69 | 0 | 0 | 0 |
14/09/2021 |
313.19
|
839,571 | 310.70 | 317 | 308.85 | 0 | 0 | 0 |
13/09/2021 |
310.70
|
1,233,214 | 309.52 | 315.18 | 307.50 | 0 | 0 | 0 |
10/09/2021 |
309.52
|
837,389 | 307.79 | 312.98 | 306.64 | 0 | 0 | 0 |
09/09/2021 |
307.79
|
714,726 | 300.49 | 309.74 | 299.61 | 0 | 0 | 0 |
08/09/2021 |
300.49
|
997,148 | 304.85 | 306.95 | 298.63 | 0 | 0 | 0 |
07/09/2021 |
304.85
|
1,213,125 | 308.66 | 312.67 | 302.19 | 0 | 0 | 0 |
06/09/2021 |
308.66
|
1,289,788 | 303.63 | 312.65 | 303.50 | 0 | 0 | 0 |
01/09/2021 |
303.63
|
1,250,785 | 298.56 | 306.03 | 297.66 | 0 | 0 | 0 |
31/08/2021 |
298.56
|
1,168,410 | 296.97 | 300.87 | 296.19 | 0 | 0 | 0 |
30/08/2021 |
296.97
|
985,154 | 295 | 300.55 | 294.09 | 0 | 0 | 0 |