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) |
17/01/2022 |
685.31
|
705,703 | 687.60 | 697.05 | 676.86 | 0 | 0 | 0 |
14/01/2022 |
687.60
|
922,461 | 688.49 | 692 | 677.90 | 0 | 0 | 0 |
13/01/2022 |
688.49
|
983,588 | 695.47 | 700.16 | 682.73 | 0 | 0 | 0 |
12/01/2022 |
695.47
|
1,186,483 | 700.42 | 703.88 | 682.17 | 0 | 0 | 0 |
11/01/2022 |
700.42
|
1,013,298 | 704.44 | 707.40 | 693.87 | 0 | 0 | 0 |
10/01/2022 |
704.44
|
1,596,734 | 705.93 | 718.87 | 696.22 | 0 | 0 | 0 |
07/01/2022 |
705.93
|
1,369,730 | 704.86 | 710.48 | 695.76 | 0 | 0 | 0 |
06/01/2022 |
704.86
|
1,381,573 | 706.35 | 711.93 | 700.51 | 0 | 0 | 0 |
05/01/2022 |
706.35
|
1,310,432 | 715.37 | 719.15 | 704.71 | 0 | 0 | 0 |
04/01/2022 |
715.37
|
1,210,803 | 716.83 | 724.86 | 709.91 | 0 | 0 | 0 |
31/12/2021 |
716.83
|
1,197,836 | 711.29 | 719.44 | 706.16 | 0 | 0 | 0 |
30/12/2021 |
711.29
|
1,028,610 | 706.81 | 714.76 | 702.57 | 0 | 0 | 0 |
29/12/2021 |
706.81
|
786,612 | 706.17 | 710.73 | 700.44 | 0 | 0 | 0 |
28/12/2021 |
706.17
|
1,131,079 | 709.18 | 714.83 | 698.59 | 0 | 0 | 0 |
27/12/2021 |
709.18
|
887,703 | 706.52 | 715.42 | 701.25 | 0 | 0 | 0 |
24/12/2021 |
706.52
|
1,041,864 | 703.81 | 712.49 | 698.13 | 0 | 0 | 0 |
23/12/2021 |
703.81
|
1,502,902 | 705.80 | 714.12 | 691.28 | 0 | 0 | 0 |
22/12/2021 |
705.80
|
1,232,054 | 710.51 | 716.39 | 701.08 | 0 | 0 | 0 |
21/12/2021 |
710.51
|
1,159,397 | 713.63 | 716.16 | 702.93 | 0 | 0 | 0 |
20/12/2021 |
713.63
|
1,297,893 | 717.89 | 720.53 | 701.36 | 0 | 0 | 0 |
17/12/2021 |
717.89
|
1,380,722 | 719.21 | 726.83 | 709.14 | 0 | 0 | 0 |
16/12/2021 |
719.21
|
2,342,120 | 730.50 | 737 | 712.75 | 0 | 0 | 0 |
15/12/2021 |
730.50
|
1,723,030 | 729.40 | 739.55 | 718.29 | 0 | 0 | 0 |
14/12/2021 |
729.40
|
2,202,373 | 732.36 | 739.32 | 717.03 | 0 | 0 | 0 |
13/12/2021 |
732.36
|
3,244,797 | 716.93 | 736.57 | 712.49 | 0 | 0 | 0 |
10/12/2021 |
716.93
|
1,843,273 | 709.41 | 730.66 | 704.54 | 0 | 0 | 0 |
09/12/2021 |
709.41
|
749,859 | 703.65 | 713.87 | 695.33 | 0 | 0 | 0 |
08/12/2021 |
703.65
|
1,057,294 | 700.09 | 715.67 | 692.14 | 0 | 0 | 0 |
07/12/2021 |
700.09
|
1,041,757 | 688.52 | 704.02 | 682.48 | 0 | 0 | 0 |
06/12/2021 |
688.52
|
1,610,242 | 704.04 | 706.20 | 679.21 | 0 | 0 | 0 |
03/12/2021 |
704.04
|
1,291,881 | 710.84 | 714.47 | 697.57 | 0 | 0 | 0 |
02/12/2021 |
710.84
|
1,094,591 | 712.57 | 717.44 | 706.84 | 0 | 0 | 0 |
01/12/2021 |
712.57
|
1,307,585 | 718.87 | 722.69 | 699.93 | 0 | 0 | 0 |
30/11/2021 |
718.87
|
1,538,105 | 724.75 | 733.84 | 712.17 | 0 | 0 | 0 |
29/11/2021 |
724.75
|
1,953,794 | 737.95 | 743.62 | 707.88 | 0 | 0 | 0 |
26/11/2021 |
737.95
|
1,993,351 | 745.84 | 752.52 | 731.57 | 0 | 0 | 0 |
25/11/2021 |
745.84
|
1,723,878 | 744.41 | 750.62 | 736.97 | 0 | 0 | 0 |
24/11/2021 |
744.41
|
2,045,361 | 740.26 | 751.82 | 732.56 | 0 | 0 | 0 |
23/11/2021 |
740.26
|
1,464,649 | 720.81 | 742.49 | 716.05 | 0 | 0 | 0 |
22/11/2021 |
720.81
|
2,558,294 | 731.37 | 734.98 | 712.74 | 0 | 0 | 0 |
19/11/2021 |
731.37
|
7,830,900 | 753.30 | 756.75 | 723.24 | 0 | 0 | 0 |
18/11/2021 |
753.30
|
1,359,371 | 763.20 | 766.82 | 747.09 | 0 | 0 | 0 |
17/11/2021 |
763.20
|
1,469,148 | 759.82 | 771.19 | 753.88 | 0 | 0 | 0 |
16/11/2021 |
759.82
|
1,899,463 | 747.58 | 769.97 | 737.23 | 0 | 0 | 0 |
15/11/2021 |
747.58
|
1,424,809 | 752.72 | 758.53 | 739.04 | 0 | 0 | 0 |
12/11/2021 |
752.72
|
1,293,280 | 755.36 | 760.47 | 744.23 | 0 | 0 | 0 |
11/11/2021 |
755.36
|
1,235,170 | 757.81 | 764.33 | 744.91 | 0 | 0 | 0 |
10/11/2021 |
757.81
|
1,106,765 | 764.03 | 767.54 | 751.16 | 0 | 0 | 0 |
09/11/2021 |
764.03
|
1,897,529 | 758.08 | 770.06 | 747.72 | 0 | 0 | 0 |
08/11/2021 |
758.08
|
1,512,169 | 745.32 | 762.14 | 743.29 | 0 | 0 | 0 |
05/11/2021 |
745.32
|
1,067,316 | 737.37 | 752.18 | 733.67 | 0 | 0 | 0 |
04/11/2021 |
737.37
|
1,136,674 | 727.14 | 744.03 | 713.52 | 0 | 0 | 0 |
03/11/2021 |
727.14
|
1,744,945 | 749.31 | 753.81 | 720.19 | 0 | 0 | 0 |
02/11/2021 |
749.31
|
1,255,503 | 743.11 | 752.09 | 737.97 | 0 | 0 | 0 |
01/11/2021 |
743.11
|
1,333,205 | 746.65 | 752.72 | 737.14 | 0 | 0 | 0 |
29/10/2021 |
746.65
|
1,717,400 | 751.82 | 756.87 | 736.17 | 0 | 0 | 0 |
28/10/2021 |
751.82
|
2,266,132 | 754.02 | 761.44 | 742.61 | 0 | 0 | 0 |
27/10/2021 |
754.02
|
1,395,307 | 748.17 | 760.37 | 743.46 | 0 | 0 | 0 |
26/10/2021 |
748.17
|
839,558 | 738.56 | 752.09 | 730.44 | 0 | 0 | 0 |
25/10/2021 |
738.56
|
1,125,323 | 745.44 | 752.54 | 735.89 | 0 | 0 | 0 |
22/10/2021 |
745.44
|
1,044,577 | 746.13 | 750.60 | 741.80 | 0 | 0 | 0 |
21/10/2021 |
746.13
|
991,582 | 754.73 | 760.08 | 742.94 | 0 | 0 | 0 |
20/10/2021 |
754.73
|
1,154,809 | 753.75 | 764.66 | 743.94 | 0 | 0 | 0 |
19/10/2021 |
753.75
|
966,579 | 745.70 | 758.08 | 738.31 | 0 | 0 | 0 |
18/10/2021 |
745.70
|
1,678,629 | 747.31 | 755.88 | 737.38 | 0 | 0 | 0 |
15/10/2021 |
747.31
|
1,131,840 | 755.64 | 758.26 | 742.95 | 0 | 0 | 0 |
14/10/2021 |
755.64
|
1,475,045 | 754.40 | 761.74 | 747.13 | 0 | 0 | 0 |
13/10/2021 |
754.40
|
1,083,593 | 751.53 | 761.76 | 746.94 | 0 | 0 | 0 |
12/10/2021 |
751.53
|
1,594,385 | 755.25 | 762.28 | 745.67 | 0 | 0 | 0 |
11/10/2021 |
755.25
|
1,351,888 | 742.67 | 765.33 | 738.85 | 0 | 0 | 0 |
08/10/2021 |
742.67
|
1,390,985 | 735.74 | 746.05 | 730.34 | 0 | 0 | 0 |
07/10/2021 |
735.74
|
1,349,455 | 730.29 | 740.97 | 722.64 | 0 | 0 | 0 |
06/10/2021 |
730.29
|
958,059 | 734.70 | 739.46 | 723.69 | 0 | 0 | 0 |
05/10/2021 |
734.70
|
1,104,787 | 738.51 | 744.57 | 723.14 | 0 | 0 | 0 |
04/10/2021 |
738.51
|
1,266,620 | 722.87 | 743.29 | 719.03 | 0 | 0 | 0 |
01/10/2021 |
722.87
|
820,941 | 723.44 | 729.89 | 706.11 | 0 | 0 | 0 |
30/09/2021 |
723.44
|
699,992 | 715.08 | 729.48 | 711.51 | 0 | 0 | 0 |
29/09/2021 |
715.08
|
894,859 | 720.71 | 723.22 | 705.32 | 0 | 0 | 0 |
28/09/2021 |
720.71
|
1,026,446 | 721.22 | 729.13 | 706.30 | 0 | 0 | 0 |
27/09/2021 |
721.22
|
1,148,842 | 718.59 | 736.61 | 709.55 | 0 | 0 | 0 |
24/09/2021 |
718.59
|
1,600,683 | 718.82 | 728.62 | 706.68 | 0 | 0 | 0 |
23/09/2021 |
718.82
|
1,189,034 | 723.47 | 729.28 | 712.25 | 0 | 0 | 0 |
22/09/2021 |
723.47
|
1,159,791 | 719.70 | 728.24 | 711.28 | 0 | 0 | 0 |
21/09/2021 |
719.70
|
1,658,202 | 729.51 | 731.50 | 706.88 | 0 | 0 | 0 |
20/09/2021 |
729.51
|
1,677,636 | 742.73 | 747.66 | 725.46 | 0 | 0 | 0 |
17/09/2021 |
742.73
|
1,489,313 | 734.31 | 753.77 | 723.53 | 0 | 0 | 0 |
16/09/2021 |
734.31
|
2,006,481 | 743.32 | 749.69 | 723.51 | 0 | 0 | 0 |
15/09/2021 |
743.32
|
2,573,723 | 758.21 | 779.48 | 737.17 | 0 | 0 | 0 |
14/09/2021 |
758.21
|
1,867,417 | 750.11 | 769.72 | 737.59 | 0 | 0 | 0 |
13/09/2021 |
750.11
|
2,529,276 | 734.46 | 756.71 | 724 | 0 | 0 | 0 |
10/09/2021 |
734.46
|
2,021,338 | 722.02 | 741.18 | 719.26 | 0 | 0 | 0 |
09/09/2021 |
722.02
|
1,699,874 | 694.61 | 724.45 | 691.06 | 0 | 0 | 0 |
08/09/2021 |
694.61
|
1,508,679 | 693.56 | 703.18 | 682.33 | 0 | 0 | 0 |
07/09/2021 |
693.56
|
2,109,404 | 696.42 | 705.02 | 683.11 | 0 | 0 | 0 |
06/09/2021 |
696.42
|
1,631,628 | 684.45 | 702.32 | 680.43 | 0 | 0 | 0 |
01/09/2021 |
684.45
|
1,605,370 | 679.51 | 690.53 | 669.29 | 0 | 0 | 0 |
31/08/2021 |
679.51
|
1,601,879 | 683.65 | 688.50 | 671.50 | 0 | 0 | 0 |
30/08/2021 |
683.65
|
1,219,558 | 678.48 | 688.84 | 670.93 | 0 | 0 | 0 |
27/08/2021 |
678.48
|
1,352,406 | 675.17 | 682.72 | 667.52 | 0 | 0 | 0 |
26/08/2021 |
675.17
|
2,006,423 | 666.63 | 681.69 | 660.42 | 0 | 0 | 0 |