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 |
1,340.75
|
419,277 | 1,341.14 | 1,362.24 | 1,317.29 | 0 | 0 | 0 |
18/01/2022 |
1,341.14
|
428,968 | 1,365.01 | 1,374.51 | 1,321.26 | 0 | 0 | 0 |
17/01/2022 |
1,365.01
|
311,808 | 1,380.24 | 1,400.08 | 1,345.64 | 0 | 0 | 0 |
14/01/2022 |
1,380.24
|
477,358 | 1,382.49 | 1,409.75 | 1,340.85 | 0 | 0 | 0 |
13/01/2022 |
1,382.49
|
527,980 | 1,382 | 1,427.86 | 1,354.48 | 0 | 0 | 0 |
12/01/2022 |
1,382
|
523,210 | 1,384.99 | 1,408.18 | 1,354.75 | 0 | 0 | 0 |
11/01/2022 |
1,384.99
|
528,984 | 1,373.16 | 1,410.98 | 1,352.45 | 0 | 0 | 0 |
10/01/2022 |
1,373.16
|
754,861 | 1,373.43 | 1,400.38 | 1,350.89 | 0 | 0 | 0 |
07/01/2022 |
1,373.43
|
438,848 | 1,377.33 | 1,389.72 | 1,354.23 | 0 | 0 | 0 |
06/01/2022 |
1,377.33
|
452,931 | 1,375.32 | 1,399.11 | 1,360.49 | 0 | 0 | 0 |
05/01/2022 |
1,375.32
|
541,955 | 1,378.12 | 1,395.48 | 1,363.72 | 0 | 0 | 0 |
04/01/2022 |
1,378.12
|
434,757 | 1,377.89 | 1,392.42 | 1,360.81 | 0 | 0 | 0 |
31/12/2021 |
1,377.89
|
561,643 | 1,355.36 | 1,399.69 | 1,339.90 | 0 | 0 | 0 |
30/12/2021 |
1,355.36
|
598,159 | 1,361.04 | 1,376.64 | 1,343.91 | 0 | 0 | 0 |
29/12/2021 |
1,361.04
|
362,661 | 1,379.71 | 1,391.94 | 1,350.07 | 0 | 0 | 0 |
28/12/2021 |
1,379.71
|
420,843 | 1,372.40 | 1,394.86 | 1,346.22 | 0 | 0 | 0 |
27/12/2021 |
1,372.40
|
428,184 | 1,346.89 | 1,377.89 | 1,314.18 | 0 | 0 | 0 |
24/12/2021 |
1,346.89
|
379,450 | 1,341.98 | 1,360.95 | 1,322.37 | 0 | 0 | 0 |
23/12/2021 |
1,341.98
|
547,020 | 1,343.85 | 1,366.81 | 1,303.99 | 0 | 0 | 0 |
22/12/2021 |
1,343.85
|
431,163 | 1,356.80 | 1,372.58 | 1,331.80 | 0 | 0 | 0 |
21/12/2021 |
1,356.80
|
385,057 | 1,347.44 | 1,368.02 | 1,325.32 | 0 | 0 | 0 |
20/12/2021 |
1,347.44
|
569,792 | 1,358.93 | 1,377.34 | 1,332.42 | 0 | 0 | 0 |
17/12/2021 |
1,358.93
|
547,181 | 1,343.18 | 1,372.24 | 1,335.53 | 0 | 0 | 0 |
16/12/2021 |
1,343.18
|
528,050 | 1,359.61 | 1,377.12 | 1,326.15 | 0 | 0 | 0 |
15/12/2021 |
1,359.61
|
335,420 | 1,355.71 | 1,373.91 | 1,345.68 | 0 | 0 | 0 |
14/12/2021 |
1,355.71
|
402,089 | 1,367.18 | 1,382.57 | 1,334.52 | 0 | 0 | 0 |
13/12/2021 |
1,367.18
|
500,270 | 1,345.16 | 1,381.72 | 1,338.28 | 0 | 0 | 0 |
10/12/2021 |
1,345.16
|
374,702 | 1,362.28 | 1,370.01 | 1,331.77 | 0 | 0 | 0 |
09/12/2021 |
1,362.28
|
502,356 | 1,337.76 | 1,383.63 | 1,328.38 | 0 | 0 | 0 |
08/12/2021 |
1,337.76
|
383,678 | 1,328.07 | 1,368.99 | 1,316.77 | 0 | 0 | 0 |
07/12/2021 |
1,328.07
|
634,863 | 1,295.41 | 1,338.16 | 1,286.35 | 0 | 0 | 0 |
06/12/2021 |
1,295.41
|
576,173 | 1,338.78 | 1,362.49 | 1,284.50 | 0 | 0 | 0 |
03/12/2021 |
1,338.78
|
662,036 | 1,377.21 | 1,386.54 | 1,332.82 | 0 | 0 | 0 |
02/12/2021 |
1,377.21
|
437,058 | 1,373.35 | 1,399.84 | 1,364.59 | 0 | 0 | 0 |
01/12/2021 |
1,373.35
|
359,866 | 1,379.75 | 1,397.97 | 1,359.71 | 0 | 0 | 0 |
30/11/2021 |
1,379.75
|
845,014 | 1,379.17 | 1,407.63 | 1,358.83 | 0 | 0 | 0 |
29/11/2021 |
1,379.17
|
1,132,196 | 1,396.66 | 1,410.64 | 1,346.76 | 0 | 0 | 0 |
26/11/2021 |
1,396.66
|
681,721 | 1,418.68 | 1,434.34 | 1,389.64 | 0 | 0 | 0 |
25/11/2021 |
1,418.68
|
549,231 | 1,422.43 | 1,445.81 | 1,400.25 | 0 | 0 | 0 |
24/11/2021 |
1,422.43
|
472,180 | 1,415.86 | 1,436.25 | 1,394.42 | 0 | 0 | 0 |
23/11/2021 |
1,415.86
|
504,917 | 1,395.80 | 1,422.32 | 1,370.13 | 0 | 0 | 0 |
22/11/2021 |
1,395.80
|
543,421 | 1,409.37 | 1,432.99 | 1,378.41 | 0 | 0 | 0 |
19/11/2021 |
1,409.37
|
900,023 | 1,449.58 | 1,466.10 | 1,381.44 | 0 | 0 | 0 |
18/11/2021 |
1,449.58
|
478,405 | 1,449.52 | 1,479.18 | 1,428.82 | 0 | 0 | 0 |
17/11/2021 |
1,449.52
|
495,027 | 1,453.87 | 1,474.22 | 1,433.40 | 0 | 0 | 0 |
16/11/2021 |
1,453.87
|
838,872 | 1,477.04 | 1,486.44 | 1,423.49 | 0 | 0 | 0 |
15/11/2021 |
1,477.04
|
989,770 | 1,473.88 | 1,504.35 | 1,447.19 | 0 | 0 | 0 |
12/11/2021 |
1,473.88
|
744,143 | 1,435.83 | 1,484.28 | 1,422.19 | 0 | 0 | 0 |
11/11/2021 |
1,435.83
|
946,937 | 1,424.56 | 1,486.01 | 1,406.49 | 0 | 0 | 0 |
10/11/2021 |
1,424.56
|
685,779 | 1,436.17 | 1,456.98 | 1,386.73 | 0 | 0 | 0 |
09/11/2021 |
1,436.17
|
684,746 | 1,449.64 | 1,460.10 | 1,425.46 | 0 | 0 | 0 |
08/11/2021 |
1,449.64
|
494,395 | 1,446.72 | 1,467.18 | 1,428.62 | 0 | 0 | 0 |
05/11/2021 |
1,446.72
|
799,234 | 1,414.82 | 1,457.81 | 1,388.88 | 0 | 0 | 0 |
04/11/2021 |
1,414.82
|
595,417 | 1,409.70 | 1,428.62 | 1,378.76 | 0 | 0 | 0 |
03/11/2021 |
1,409.70
|
886,855 | 1,428.60 | 1,439.49 | 1,380.24 | 0 | 0 | 0 |
02/11/2021 |
1,428.60
|
630,428 | 1,393.70 | 1,435.77 | 1,384.01 | 0 | 0 | 0 |
01/11/2021 |
1,393.70
|
765,669 | 1,423.93 | 1,434.90 | 1,386.55 | 0 | 0 | 0 |
29/10/2021 |
1,423.93
|
1,237,581 | 1,403.03 | 1,444.18 | 1,391.39 | 0 | 0 | 0 |
28/10/2021 |
1,403.03
|
646,619 | 1,407.46 | 1,422.78 | 1,391.07 | 0 | 0 | 0 |
27/10/2021 |
1,407.46
|
861,949 | 1,371.93 | 1,413.80 | 1,362.08 | 0 | 0 | 0 |
26/10/2021 |
1,371.93
|
499,544 | 1,383.39 | 1,391.99 | 1,355.28 | 0 | 0 | 0 |
25/10/2021 |
1,383.39
|
558,897 | 1,380.72 | 1,408.42 | 1,366.16 | 0 | 0 | 0 |
22/10/2021 |
1,380.72
|
651,702 | 1,372.82 | 1,392.06 | 1,362.37 | 0 | 0 | 0 |
21/10/2021 |
1,372.82
|
662,193 | 1,378.18 | 1,408.41 | 1,361.34 | 0 | 0 | 0 |
20/10/2021 |
1,378.18
|
817,598 | 1,362.58 | 1,392.97 | 1,349.96 | 0 | 0 | 0 |
19/10/2021 |
1,362.58
|
599,327 | 1,373.80 | 1,386.03 | 1,352.89 | 0 | 0 | 0 |
18/10/2021 |
1,373.80
|
740,665 | 1,385.89 | 1,398.59 | 1,362.13 | 0 | 0 | 0 |
15/10/2021 |
1,385.89
|
615,395 | 1,385.37 | 1,400.53 | 1,374.39 | 0 | 0 | 0 |
14/10/2021 |
1,385.37
|
581,295 | 1,379.78 | 1,402.72 | 1,369.83 | 0 | 0 | 0 |
13/10/2021 |
1,379.78
|
612,065 | 1,380.45 | 1,404.01 | 1,365.78 | 0 | 0 | 0 |
12/10/2021 |
1,380.45
|
487,568 | 1,392.88 | 1,403.34 | 1,369.25 | 0 | 0 | 0 |
11/10/2021 |
1,392.88
|
735,758 | 1,379.98 | 1,406.17 | 1,362.64 | 0 | 0 | 0 |
08/10/2021 |
1,379.98
|
955,902 | 1,359.89 | 1,390.18 | 1,348.33 | 0 | 0 | 0 |
07/10/2021 |
1,359.89
|
509,863 | 1,356.98 | 1,382.54 | 1,344.94 | 0 | 0 | 0 |
06/10/2021 |
1,356.98
|
582,439 | 1,332.09 | 1,365.23 | 1,318.20 | 0 | 0 | 0 |
05/10/2021 |
1,332.09
|
634,538 | 1,337.69 | 1,358.70 | 1,313.56 | 0 | 0 | 0 |
04/10/2021 |
1,337.69
|
786,697 | 1,319.86 | 1,355.03 | 1,298.48 | 0 | 0 | 0 |
01/10/2021 |
1,319.86
|
658,964 | 1,312.53 | 1,334.39 | 1,293.05 | 0 | 0 | 0 |
30/09/2021 |
1,312.53
|
1,277,944 | 1,271.28 | 1,329.68 | 1,264.24 | 0 | 0 | 0 |
29/09/2021 |
1,271.28
|
655,311 | 1,267.63 | 1,280.91 | 1,251.35 | 0 | 0 | 0 |
28/09/2021 |
1,267.63
|
731,894 | 1,250.81 | 1,277.38 | 1,227.93 | 0 | 0 | 0 |
27/09/2021 |
1,250.81
|
688,813 | 1,273.08 | 1,293.35 | 1,244.23 | 0 | 0 | 0 |
24/09/2021 |
1,273.08
|
544,624 | 1,283.10 | 1,289.16 | 1,261.40 | 0 | 0 | 0 |
23/09/2021 |
1,283.10
|
934,082 | 1,293.85 | 1,310.23 | 1,274.50 | 0 | 0 | 0 |
22/09/2021 |
1,293.85
|
633,880 | 1,265.03 | 1,305.64 | 1,251.48 | 0 | 0 | 0 |
21/09/2021 |
1,265.03
|
818,474 | 1,273.73 | 1,284.24 | 1,241.14 | 0 | 0 | 0 |
20/09/2021 |
1,273.73
|
590,882 | 1,289.28 | 1,296.15 | 1,260.22 | 0 | 0 | 0 |
17/09/2021 |
1,289.28
|
671,196 | 1,281.75 | 1,304.31 | 1,259.80 | 0 | 0 | 0 |
16/09/2021 |
1,281.75
|
663,455 | 1,273.89 | 1,297 | 1,252.17 | 0 | 0 | 0 |
15/09/2021 |
1,273.89
|
689,623 | 1,243.51 | 1,279.29 | 1,229.41 | 0 | 0 | 0 |
14/09/2021 |
1,243.51
|
983,679 | 1,259.31 | 1,271.74 | 1,233.99 | 0 | 0 | 0 |
13/09/2021 |
1,259.31
|
552,266 | 1,273.08 | 1,283.61 | 1,244.37 | 0 | 0 | 0 |
10/09/2021 |
1,273.08
|
837,810 | 1,247.74 | 1,280.21 | 1,239.17 | 0 | 0 | 0 |
09/09/2021 |
1,247.74
|
1,027,184 | 1,212.79 | 1,252.77 | 1,200.89 | 0 | 0 | 0 |
08/09/2021 |
1,212.79
|
587,088 | 1,216.52 | 1,222.64 | 1,203.73 | 0 | 0 | 0 |
07/09/2021 |
1,216.52
|
933,599 | 1,229.30 | 1,239.96 | 1,207.93 | 0 | 0 | 0 |
06/09/2021 |
1,229.30
|
809,853 | 1,214.45 | 1,241.27 | 1,203.93 | 0 | 0 | 0 |
01/09/2021 |
1,214.45
|
844,851 | 1,219.74 | 1,233.08 | 1,199.49 | 0 | 0 | 0 |
31/08/2021 |
1,219.74
|
604,506 | 1,214.81 | 1,231.44 | 1,205.10 | 0 | 0 | 0 |
30/08/2021 |
1,214.81
|
733,206 | 1,199.84 | 1,227.06 | 1,196.11 | 0 | 0 | 0 |