| 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) |
| 22/10/2021 |
3,582.60
|
353,200 | 3,594.75 | 3,607.58 | 3,578.76 | 0 | 0 | 0 |
| 21/10/2021 |
3,594.78
|
352,300 | 3,590.05 | 3,610.96 | 3,576.35 | 0 | 0 | 0 |
| 20/10/2021 |
3,587
|
344,200 | 3,583.24 | 3,596.05 | 3,574.30 | 0 | 0 | 0 |
| 19/10/2021 |
3,593.15
|
334,200 | 3,562.30 | 3,596.79 | 3,560.62 | 0 | 0 | 0 |
| 18/10/2021 |
3,568.14
|
341,000 | 3,571.05 | 3,571.05 | 3,539.48 | 0 | 0 | 0 |
| 15/10/2021 |
3,572.37
|
320,300 | 3,551.99 | 3,578.77 | 3,542.69 | 0 | 0 | 0 |
| 14/10/2021 |
3,558.28
|
295,000 | 3,555.11 | 3,569.69 | 3,547.18 | 0 | 0 | 0 |
| 13/10/2021 |
3,561.76
|
325,100 | 3,543.49 | 3,569.13 | 3,515.65 | 0 | 0 | 0 |
| 12/10/2021 |
3,546.94
|
405,400 | 3,581.30 | 3,583.64 | 3,515.14 | 0 | 0 | 0 |
| 11/10/2021 |
3,591.71
|
394,400 | 3,600.36 | 3,614.70 | 3,586.75 | 0 | 0 | 0 |
| 08/10/2021 |
3,592.17
|
407,200 | 3,609.09 | 3,612.55 | 3,571.73 | 0 | 0 | 0 |
| 30/09/2021 |
3,568.17
|
395,600 | 3,541.93 | 3,572.43 | 3,541.93 | 0 | 0 | 0 |
| 29/09/2021 |
3,536.29
|
452,500 | 3,573.52 | 3,573.52 | 3,518.05 | 0 | 0 | 0 |
| 28/09/2021 |
3,602.22
|
444,200 | 3,577.89 | 3,610.92 | 3,568.82 | 0 | 0 | 0 |
| 27/09/2021 |
3,582.83
|
510,800 | 3,625.96 | 3,640.81 | 3,559.92 | 0 | 0 | 0 |
| 24/09/2021 |
3,613.07
|
507,300 | 3,637.87 | 3,651.43 | 3,607.79 | 0 | 0 | 0 |
| 23/09/2021 |
3,642.22
|
535,000 | 3,651.27 | 3,670.95 | 3,632.28 | 0 | 0 | 0 |
| 22/09/2021 |
3,628.49
|
472,300 | 3,563.21 | 3,629.45 | 3,560.50 | 0 | 0 | 0 |
| 17/09/2021 |
3,613.97
|
516,900 | 3,595.27 | 3,620.96 | 3,569.27 | 0 | 0 | 0 |
| 16/09/2021 |
3,607.09
|
546,700 | 3,664.84 | 3,677.92 | 3,606.73 | 0 | 0 | 0 |
| 15/09/2021 |
3,656.22
|
475,000 | 3,651.16 | 3,677.53 | 3,638.32 | 0 | 0 | 0 |
| 14/09/2021 |
3,662.60
|
565,000 | 3,709.63 | 3,723.85 | 3,655.63 | 0 | 0 | 0 |
| 13/09/2021 |
3,715.37
|
557,500 | 3,699.25 | 3,716.83 | 3,692.82 | 0 | 0 | 0 |
| 10/09/2021 |
3,703.11
|
635,200 | 3,691.19 | 3,722.87 | 3,681.64 | 0 | 0 | 0 |
| 09/09/2021 |
3,693.13
|
604,800 | 3,666.82 | 3,693.45 | 3,662.16 | 0 | 0 | 0 |
| 08/09/2021 |
3,675.19
|
586,400 | 3,673.40 | 3,695.32 | 3,661 | 0 | 0 | 0 |
| 07/09/2021 |
3,676.59
|
547,700 | 3,621.71 | 3,681.93 | 3,615.14 | 0 | 0 | 0 |
| 06/09/2021 |
3,621.86
|
521,700 | 3,580.14 | 3,626.29 | 3,580.14 | 0 | 0 | 0 |
| 03/09/2021 |
3,581.73
|
614,500 | 3,602.74 | 3,613.95 | 3,569.40 | 0 | 0 | 0 |
| 02/09/2021 |
3,597.04
|
572,700 | 3,559.90 | 3,597.37 | 3,557.68 | 0 | 0 | 0 |
| 01/09/2021 |
3,567.10
|
667,300 | 3,543.87 | 3,582.32 | 3,514.67 | 0 | 0 | 0 |
| 31/08/2021 |
3,543.94
|
524,200 | 3,519.02 | 3,543.94 | 3,496.39 | 0 | 0 | 0 |
| 30/08/2021 |
3,528.15
|
512,800 | 3,535.07 | 3,539.49 | 3,512.99 | 0 | 0 | 0 |
| 27/08/2021 |
3,522.16
|
455,300 | 3,494.42 | 3,530.19 | 3,493.38 | 0 | 0 | 0 |
| 26/08/2021 |
3,501.66
|
502,900 | 3,537.31 | 3,537.32 | 3,499.45 | 0 | 0 | 0 |
| 25/08/2021 |
3,540.38
|
450,000 | 3,517.92 | 3,540.39 | 3,510.07 | 0 | 0 | 0 |
| 24/08/2021 |
3,514.47
|
430,200 | 3,482.27 | 3,522.70 | 3,481.14 | 0 | 0 | 0 |
| 23/08/2021 |
3,477.13
|
384,700 | 3,436.80 | 3,481.25 | 3,436.67 | 0 | 0 | 0 |
| 20/08/2021 |
3,427.33
|
391,100 | 3,442.51 | 3,453.15 | 3,394.97 | 0 | 0 | 0 |
| 19/08/2021 |
3,465.55
|
382,400 | 3,475.30 | 3,480.46 | 3,446.01 | 0 | 0 | 0 |
| 18/08/2021 |
3,485.29
|
389,200 | 3,442.35 | 3,487.44 | 3,437.69 | 0 | 0 | 0 |
| 17/08/2021 |
3,446.98
|
422,900 | 3,512.11 | 3,531.73 | 3,438.12 | 0 | 0 | 0 |
| 16/08/2021 |
3,517.34
|
391,100 | 3,514.34 | 3,537.85 | 3,510.90 | 0 | 0 | 0 |
| 13/08/2021 |
3,516.30
|
378,200 | 3,514.47 | 3,540.08 | 3,500.80 | 0 | 0 | 0 |
| 12/08/2021 |
3,524.74
|
381,100 | 3,522.72 | 3,538.40 | 3,513.45 | 0 | 0 | 0 |
| 11/08/2021 |
3,532.62
|
383,800 | 3,527.11 | 3,544.09 | 3,524.04 | 0 | 0 | 0 |
| 10/08/2021 |
3,529.93
|
345,100 | 3,488.66 | 3,529.93 | 3,477.06 | 0 | 0 | 0 |
| 09/08/2021 |
3,494.63
|
349,900 | 3,441.75 | 3,502.84 | 3,438.70 | 0 | 0 | 0 |
| 06/08/2021 |
3,458.23
|
336,800 | 3,465.48 | 3,466.39 | 3,436.93 | 0 | 0 | 0 |
| 05/08/2021 |
3,466.55
|
348,400 | 3,461.72 | 3,486.16 | 3,449.39 | 0 | 0 | 0 |
| 04/08/2021 |
3,477.22
|
348,700 | 3,442.94 | 3,477.60 | 3,440.78 | 0 | 0 | 0 |
| 03/08/2021 |
3,447.99
|
400,700 | 3,446.78 | 3,470.66 | 3,435.46 | 0 | 0 | 0 |
| 02/08/2021 |
3,464.29
|
432,900 | 3,385.69 | 3,464.29 | 3,367.64 | 0 | 0 | 0 |
| 30/07/2021 |
3,397.36
|
381,400 | 3,398.20 | 3,404.88 | 3,370.45 | 0 | 0 | 0 |
| 29/07/2021 |
3,411.72
|
344,600 | 3,403.84 | 3,416.61 | 3,382.57 | 0 | 0 | 0 |
| 28/07/2021 |
3,361.59
|
395,800 | 3,355.82 | 3,385.54 | 3,312.72 | 0 | 0 | 0 |
| 27/07/2021 |
3,381.18
|
469,100 | 3,467.45 | 3,483.87 | 3,380.28 | 0 | 0 | 0 |
| 26/07/2021 |
3,467.44
|
442,900 | 3,538.01 | 3,538.01 | 3,424.74 | 0 | 0 | 0 |
| 23/07/2021 |
3,550.40
|
446,400 | 3,571.72 | 3,571.85 | 3,541.51 | 0 | 0 | 0 |
| 22/07/2021 |
3,574.73
|
381,100 | 3,563.66 | 3,576.47 | 3,558.29 | 0 | 0 | 0 |
| 21/07/2021 |
3,562.66
|
339,000 | 3,543.05 | 3,569.09 | 3,543.05 | 0 | 0 | 0 |
| 20/07/2021 |
3,536.79
|
293,800 | 3,515.07 | 3,538.64 | 3,509.19 | 0 | 0 | 0 |
| 19/07/2021 |
3,539.12
|
336,800 | 3,530.49 | 3,544.88 | 3,506.34 | 0 | 0 | 0 |
| 16/07/2021 |
3,539.30
|
366,000 | 3,559.53 | 3,566 | 3,537.73 | 0 | 0 | 0 |
| 15/07/2021 |
3,564.59
|
363,300 | 3,519.06 | 3,565.93 | 3,514.26 | 0 | 0 | 0 |
| 14/07/2021 |
3,528.50
|
372,200 | 3,560.83 | 3,560.83 | 3,525.49 | 0 | 0 | 0 |
| 13/07/2021 |
3,566.52
|
362,400 | 3,547.59 | 3,567.48 | 3,542.82 | 0 | 0 | 0 |
| 12/07/2021 |
3,547.84
|
403,600 | 3,545.20 | 3,565.03 | 3,527.39 | 0 | 0 | 0 |
| 09/07/2021 |
3,524.09
|
349,900 | 3,512.23 | 3,529.31 | 3,485.05 | 0 | 0 | 0 |
| 08/07/2021 |
3,525.50
|
350,900 | 3,557.22 | 3,558.68 | 3,521.06 | 0 | 0 | 0 |
| 07/07/2021 |
3,553.72
|
318,800 | 3,508.59 | 3,557.88 | 3,504.47 | 0 | 0 | 0 |
| 06/07/2021 |
3,530.26
|
314,100 | 3,533.13 | 3,538.35 | 3,496.93 | 0 | 0 | 0 |
| 05/07/2021 |
3,534.32
|
288,100 | 3,516.92 | 3,534.32 | 3,510.58 | 0 | 0 | 0 |
| 02/07/2021 |
3,518.76
|
291,900 | 3,569.89 | 3,569.89 | 3,514.34 | 0 | 0 | 0 |
| 01/07/2021 |
3,588.78
|
291,900 | 3,600.55 | 3,607.70 | 3,573.94 | 0 | 0 | 0 |
| 30/06/2021 |
3,591.20
|
268,200 | 3,572.62 | 3,594.12 | 3,569.50 | 0 | 0 | 0 |
| 29/06/2021 |
3,573.18
|
306,100 | 3,601.68 | 3,601.83 | 3,570.53 | 0 | 0 | 0 |
| 28/06/2021 |
3,606.37
|
321,300 | 3,612.25 | 3,614.36 | 3,594.22 | 0 | 0 | 0 |
| 25/06/2021 |
3,607.56
|
346,100 | 3,567.38 | 3,614.30 | 3,564.52 | 0 | 0 | 0 |
| 24/06/2021 |
3,566.65
|
335,400 | 3,568.58 | 3,570.49 | 3,548.82 | 0 | 0 | 0 |
| 23/06/2021 |
3,566.22
|
310,700 | 3,559.40 | 3,577.47 | 3,549.85 | 0 | 0 | 0 |
| 22/06/2021 |
3,557.41
|
307,500 | 3,539.79 | 3,560.19 | 3,536.81 | 0 | 0 | 0 |
| 21/06/2021 |
3,529.18
|
280,900 | 3,515.50 | 3,540.30 | 3,504.01 | 0 | 0 | 0 |
| 18/06/2021 |
3,525.10
|
296,700 | 3,520.50 | 3,535.62 | 3,503.18 | 0 | 0 | 0 |
| 17/06/2021 |
3,525.60
|
277,200 | 3,508.32 | 3,534.20 | 3,507.35 | 0 | 0 | 0 |
| 16/06/2021 |
3,518.33
|
312,600 | 3,556.71 | 3,561.09 | 3,513.56 | 0 | 0 | 0 |
| 15/06/2021 |
3,556.56
|
349,200 | 3,587.47 | 3,592.95 | 3,547.19 | 0 | 0 | 0 |
| 11/06/2021 |
3,589.75
|
360,600 | 3,614.11 | 3,614.40 | 3,587.15 | 0 | 0 | 0 |
| 10/06/2021 |
3,610.86
|
318,200 | 3,587.53 | 3,624.34 | 3,584.13 | 0 | 0 | 0 |
| 09/06/2021 |
3,591.40
|
298,300 | 3,576.80 | 3,598.71 | 3,572.64 | 0 | 0 | 0 |
| 08/06/2021 |
3,580.11
|
304,500 | 3,598.75 | 3,621.52 | 3,563.25 | 0 | 0 | 0 |
| 07/06/2021 |
3,599.54
|
303,700 | 3,597.14 | 3,600.38 | 3,581.90 | 0 | 0 | 0 |
| 04/06/2021 |
3,591.84
|
330,900 | 3,565.47 | 3,618.80 | 3,561.89 | 0 | 0 | 0 |
| 03/06/2021 |
3,584.21
|
354,200 | 3,595.42 | 3,618.51 | 3,584.21 | 0 | 0 | 0 |
| 02/06/2021 |
3,597.14
|
348,600 | 3,626.33 | 3,629.29 | 3,584.60 | 0 | 0 | 0 |
| 01/06/2021 |
3,624.71
|
352,800 | 3,608.60 | 3,626.07 | 3,581.91 | 0 | 0 | 0 |
| 31/05/2021 |
3,615.48
|
331,500 | 3,600.07 | 3,615.66 | 3,580.65 | 0 | 0 | 0 |
| 28/05/2021 |
3,600.78
|
349,200 | 3,610.77 | 3,622.18 | 3,582.36 | 0 | 0 | 0 |
| 27/05/2021 |
3,608.85
|
309,600 | 3,585.73 | 3,626.36 | 3,579.26 | 0 | 0 | 0 |
| 26/05/2021 |
3,593.36
|
342,000 | 3,586.84 | 3,603.49 | 3,585.37 | 0 | 0 | 0 |