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) |
-7.80 | -6.85% | 2,754,300 | 219,396 | 25.6 |
106
113.90
106.10
|
2 tháng
(2024-07-22) |
-1.90 | -1.76% | 9,415,400 | 340,496 | 45.6 |
101.70
118
106.10
|
3 tháng
(2024-06-21) |
-29.20 | -21.58% | 18,742,300 | 225,084 | 18.6 |
101.70
135.30
106.10
|
6 tháng
(2024-03-25) |
22.20 | 26.46% | 45,773,600 | -315,497 | -66.4 |
81.80
135.60
106.10
|
12 tháng
(2023-09-25) |
28.90 | 37.44% | 67,302,800 | -2,762,627 | -212.8 |
61.50
135.60
106.10
|
24 tháng
(2022-09-30) |
31.10 | 41.47% | 77,839,325 | -3,206,024 | -231.8 |
61.50
135.60
106.10
|
36 tháng
(2021-10-05) |
20.60 | 24.09% | 92,295,643 | -2,342,921 | -153.2 |
61.50
135.60
106.10
|
60 tháng
(2019-10-16) |
29.99 | 39.40% | 197,157,721 | -1,076,678 | 81.4 |
42.20
135.60
106.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
83
|
100,720 | 89.20 | 89.20 | 82.50 | 41,600 | 37,900 | 0.4 |
22/04/2022 |
89.20
|
28,900 | 92 | 92 | 89 | 6,400 | 11,801 | -0.5 |
21/04/2022 |
92
|
53,600 | 91 | 92 | 88 | 29,900 | 26,100 | 0.4 |
20/04/2022 |
91
|
66,600 | 91.50 | 93 | 91 | 58,600 | 45,200 | 1.2 |
19/04/2022 |
91.50
|
82,500 | 91.50 | 94.60 | 90.50 | 0 | 0 | 0 |
18/04/2022 |
91.50
|
28,100 | 90.60 | 91.90 | 90.40 | 15,000 | 600 | 1.3 |
15/04/2022 |
90.60
|
10,400 | 90 | 91.30 | 90 | 0 | 0 | 0 |
14/04/2022 |
90
|
28,198 | 91.20 | 92.40 | 90 | 4,100 | 20,000 | -1.4 |
13/04/2022 |
91.20
|
9,515 | 91.40 | 92 | 91 | 1,900 | 7,200 | -0.5 |
12/04/2022 |
91.40
|
22,962 | 92 | 92.50 | 91.10 | 4,500 | 3,500 | 0.1 |
08/04/2022 |
92
|
19,702 | 92.50 | 93 | 92 | 3,900 | 0 | 0.4 |
07/04/2022 |
92.50
|
26,600 | 94.80 | 94.80 | 92.50 | 5,200 | 11,600 | -0.6 |
06/04/2022 |
94.80
|
16,500 | 95 | 95 | 93.80 | 400 | 100 | 0.0 |
05/04/2022 |
95
|
49,912 | 93.90 | 95.60 | 93 | 18,600 | 9,500 | 0.9 |
04/04/2022 |
93.90
|
48,522 | 92.80 | 94 | 92.60 | 19,010 | 3,900 | 1.4 |
01/04/2022 |
92.80
|
31,500 | 92.70 | 93 | 89.50 | 21,200 | 8,600 | 1.2 |
31/03/2022 |
92.70
|
44,400 | 92 | 93.40 | 92.50 | 24,500 | 5,200 | 1.8 |
30/03/2022 |
92
|
112,676 | 90.80 | 92 | 90 | 74,815 | 35,500 | 3.6 |
29/03/2022 |
90.80
|
85,600 | 89.60 | 91 | 89 | 53,700 | 44,400 | 0.8 |
28/03/2022 |
89.60
|
48,820 | 89.70 | 89.90 | 89.50 | 35,200 | 25,600 | 0.9 |
25/03/2022 |
89.70
|
85,200 | 89.70 | 90.50 | 89.70 | 34,300 | 55,600 | -1.9 |
24/03/2022 |
89.70
|
25,001 | 89.60 | 89.80 | 89.30 | 10,000 | 13,000 | -0.3 |
23/03/2022 |
89.60
|
81,500 | 89.50 | 90 | 89.60 | 69,800 | 55,400 | 1.3 |
22/03/2022 |
89.50
|
74,720 | 89.80 | 89.90 | 89.10 | 56,609 | 42,600 | 1.3 |
21/03/2022 |
89.80
|
93,401 | 88.60 | 89.90 | 89 | 81,200 | 73,400 | 0.7 |
18/03/2022 |
88.60
|
16,602 | 89.30 | 89.60 | 88.60 | 2,900 | 5,200 | -0.2 |
17/03/2022 |
89.30
|
39,215 | 89.60 | 90.50 | 89.20 | 21,300 | 27,300 | -0.5 |
16/03/2022 |
89.60
|
20,200 | 89 | 91 | 89.50 | 1,700 | 9,100 | -0.7 |
15/03/2022 |
89
|
57,122 | 89.50 | 90 | 89 | 16,600 | 45,320 | -2.6 |
14/03/2022 |
89.50
|
68,409 | 91.40 | 91.40 | 89.10 | 20,100 | 32,600 | -1.1 |
11/03/2022 |
91.40
|
118,744 | 88 | 91.50 | 88.50 | 72,626 | 54,100 | 1.7 |
10/03/2022 |
88
|
104,500 | 89.20 | 90.50 | 88 | 33,700 | 87,600 | -4.8 |
09/03/2022 |
89.20
|
49,500 | 90 | 90 | 88.20 | 30,300 | 40,700 | -0.9 |
08/03/2022 |
90
|
105,019 | 89.30 | 90.60 | 88 | 202,300 | 16,000 | 16.8 |
07/03/2022 |
89.30
|
194,934 | 93.40 | 93.40 | 88.50 | 18,900 | 53,300 | -3.1 |
04/03/2022 |
93.40
|
99,018 | 93.30 | 94 | 92.70 | 556,200 | 61,800 | 47.5 |
03/03/2022 |
93.30
|
52,234 | 94.30 | 94.60 | 93 | 5,525 | 29,300 | -2.2 |
02/03/2022 |
94.30
|
31,500 | 95.30 | 96.50 | 93.50 | 8,500 | 300 | 0.8 |
01/03/2022 |
95.30
|
31,953 | 95.90 | 95.90 | 94.30 | 10,001 | 0 | 1.0 |
28/02/2022 |
95.90
|
28,371 | 97 | 97 | 94.10 | 8,700 | 1,000 | 0.7 |
25/02/2022 |
97
|
108,809 | 94 | 97 | 94.10 | 93,806 | 5,500 | 8.5 |
24/02/2022 |
94
|
154,007 | 94.50 | 94.60 | 93.10 | 137,100 | 91,600 | 4.3 |
23/02/2022 |
94.50
|
84,212 | 95 | 96.30 | 94.10 | 21,300 | 600 | 2.0 |
22/02/2022 |
95
|
60,516 | 96.40 | 96.40 | 94.50 | 15,500 | 15,200 | 0.0 |
21/02/2022 |
96.40
|
75,971 | 96.40 | 98 | 96.40 | 41,534 | 24,200 | 1.7 |
18/02/2022 |
96.40
|
171,598 | 95.90 | 97.50 | 94.20 | 125,701 | 68,300 | 5.5 |
17/02/2022 |
95.90
|
106,076 | 96 | 96.80 | 94.90 | 72,410 | 63,000 | 0.9 |
16/02/2022 |
96
|
58,922 | 96.50 | 96.70 | 95.10 | 7,100 | 33,200 | -2.5 |
15/02/2022 |
96.50
|
214,666 | 91 | 98 | 90.50 | 44,400 | 121,400 | -7.2 |
14/02/2022 |
91
|
123,664 | 93 | 93.70 | 91 | 48,800 | 45,900 | 0.3 |
11/02/2022 |
93
|
106,368 | 93 | 94 | 90.70 | 43,130 | 10,026 | 3.1 |
10/02/2022 |
93
|
126,320 | 95.50 | 95.50 | 93 | 78,900 | 18,300 | 5.7 |
09/02/2022 |
95.50
|
167,422 | 94.30 | 96.80 | 93 | 52,305 | 9,524 | 4.1 |
08/02/2022 |
94.30
|
71,748 | 93.30 | 95 | 92.90 | 51,514 | 53,800 | -0.2 |
07/02/2022 |
93.30
|
308,930 | 87 | 99 | 86.90 | 33,000 | 149,200 | -10.6 |
28/01/2022 |
87
|
51,559 | 87 | 87.40 | 86.50 | 48,316 | 50,000 | -0.1 |
27/01/2022 |
87
|
66,875 | 84.80 | 88 | 85.70 | 64,200 | 23,800 | 3.5 |
26/01/2022 |
84.80
|
20,349 | 84.50 | 86.20 | 84 | 15,019 | 10,800 | 0.4 |
25/01/2022 |
84.50
|
17,600 | 85.80 | 86.20 | 84 | 9,600 | 1,005,300 | -80.1 |
24/01/2022 |
85.80
|
72,217 | 87 | 87 | 84.60 | 58,602 | 14,200 | 3.8 |
21/01/2022 |
87
|
9,394 | 87.30 | 87.80 | 86.50 | 3,213 | 2,480 | 0.1 |
20/01/2022 |
87.30
|
50,800 | 87.20 | 88 | 86 | 40,800 | 40,800 | 0.0 |
19/01/2022 |
87.20
|
9,511 | 88 | 88.20 | 87.20 | 5,900 | 6,000 | -0.0 |
18/01/2022 |
88
|
70,800 | 88 | 88.60 | 88 | 53,400 | 36,400 | 1.5 |
17/01/2022 |
88
|
46,800 | 88 | 89 | 88 | 0 | 0 | 0 |
14/01/2022 |
88
|
42,441 | 88 | 89 | 88 | 38,419 | 22,900 | 1.4 |
13/01/2022 |
88
|
71,538 | 86.10 | 90.40 | 87.90 | 60,900 | 16,000 | 4.0 |
12/01/2022 |
86.10
|
75,711 | 87.30 | 87.30 | 86.10 | 7,610 | 45,500 | -3.3 |
11/01/2022 |
87.30
|
35,010 | 86.10 | 87.50 | 86.40 | 31,800 | 11,300 | 1.8 |
10/01/2022 |
86.10
|
60,704 | 86.60 | 88 | 86.10 | 51,600 | 19,100 | 2.8 |
07/01/2022 |
86.60
|
51,189 | 87 | 87.50 | 86 | 3,416 | 17,200 | -1.2 |
06/01/2022 |
87
|
34,432 | 87.50 | 87.50 | 85.70 | 20,026 | 7,600 | 1.1 |
05/01/2022 |
87.50
|
101,898 | 86.50 | 88.20 | 86 | 90,457 | 19,500 | 6.2 |
04/01/2022 |
86.50
|
93,768 | 87 | 87 | 85 | 67,410 | 23,400 | 3.8 |
31/12/2021 |
87
|
229,700 | 82.80 | 87 | 81.40 | 0 | 0 | 0 |
30/12/2021 |
82.80
|
64,941 | 82.10 | 83 | 81.60 | 44,100 | 25,200 | 1.6 |
29/12/2021 |
82.10
|
21,900 | 81.90 | 82.10 | 81.70 | 513,407 | 499,800 | 1.1 |
28/12/2021 |
81.90
|
159,200 | 81.50 | 82 | 81 | 149,800 | 114,800 | 2.9 |
27/12/2021 |
81.50
|
38,228 | 81.70 | 82.50 | 81 | 34,510 | 21,500 | 1.1 |
24/12/2021 |
81.70
|
46,309 | 80 | 82 | 80 | 39,800 | 9,700 | 2.5 |
23/12/2021 |
80
|
32,386 | 81.60 | 81.60 | 79.60 | 24,030 | 21,600 | 0.2 |
22/12/2021 |
81.60
|
71,900 | 80.30 | 81.90 | 80.30 | 63,290 | 43,000 | 1.6 |
21/12/2021 |
80.30
|
109,400 | 81.10 | 81.60 | 80.30 | 53,700 | 89,800 | -2.9 |
20/12/2021 |
81.10
|
32,800 | 82 | 82.60 | 81.10 | 24,100 | 18,500 | 0.5 |
17/12/2021 |
82
|
45,137 | 81.10 | 82.50 | 81.70 | 40,600 | 27,400 | 1.1 |
16/12/2021 |
81.10
|
71,300 | 81.10 | 82 | 81.10 | 68,200 | 51,300 | 1.4 |
15/12/2021 |
81.10
|
28,600 | 81.70 | 81.90 | 81 | 44,170 | 36,700 | 0.6 |
14/12/2021 |
81.70
|
26,600 | 82 | 82 | 81.70 | 24,205 | 6,926 | 1.4 |
13/12/2021 |
82
|
88,370 | 82 | 82.20 | 81 | 67,900 | 60,720 | 0.6 |
10/12/2021 |
82
|
12,980 | 82.10 | 83.20 | 82 | 300 | 4,000 | -0.3 |
09/12/2021 |
82.10
|
128,647 | 81.10 | 82.50 | 81.10 | 146,900 | 120,600 | 2.2 |
08/12/2021 |
81.10
|
113,900 | 80 | 81.10 | 80 | 89,300 | 98,500 | -0.7 |
07/12/2021 |
80
|
133,946 | 78.50 | 80.80 | 78.80 | 96,500 | 93,000 | 0.3 |
06/12/2021 |
78.50
|
46,310 | 80 | 80 | 78.20 | 14,700 | 25,800 | -0.9 |
03/12/2021 |
80
|
19,747 | 80.30 | 81.20 | 80 | 6,700 | 2,500 | 0.3 |
02/12/2021 |
80.30
|
51,467 | 80.60 | 80.60 | 80 | 21,510 | 36,720 | -1.2 |
01/12/2021 |
80.60
|
52,867 | 81.10 | 81.20 | 80.30 | 9,630 | 38,500 | -2.3 |
30/11/2021 |
81.10
|
53,282 | 81.90 | 84 | 81.10 | 12,025 | 41,807 | -2.4 |
29/11/2021 |
81.90
|
155,648 | 84.10 | 84.10 | 81 | 112,300 | 127,800 | -1.3 |
26/11/2021 |
84.10
|
121,300 | 84.50 | 84.50 | 83.50 | 82,300 | 99,100 | -1.4 |