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) |
16.20 | 21.98% | 1,414,700 | -5,378 | -0.5 |
73.10
90.40
89.90
|
2 tháng
(2024-07-22) |
15.90 | 21.49% | 2,207,100 | -260 | -0.1 |
68.50
90.40
89.90
|
3 tháng
(2024-06-21) |
-15.10 | -14.38% | 4,818,600 | -1,310 | -0.2 |
68.50
105
89.90
|
6 tháng
(2024-03-25) |
13.10 | 17.06% | 8,706,100 | -571,815 | -49.5 |
68.50
109.19
89.90
|
12 tháng
(2023-09-25) |
13.79 | 18.11% | 9,114,300 | -639,915 | -54.2 |
63.43
109.19
89.90
|
24 tháng
(2022-09-30) |
-18.98 | -17.43% | 9,915,904 | -433,215 | -33.3 |
63.43
110.44
89.90
|
36 tháng
(2021-10-05) |
-13.21 | -12.81% | 10,772,655 | -109,915 | 7.9 |
63.43
124.77
89.90
|
60 tháng
(2019-10-16) |
14.69 | 19.53% | 13,260,653 | 145,127 | 36.0 |
59.29
126.62
89.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
120.44
|
1,700 | 120.44 | 120.52 | 120.44 | 1,200 | 0 | 0.2 |
19/04/2022 |
120.44
|
1,900 | 118.88 | 122.08 | 118.88 | 0 | 0 | 0 |
18/04/2022 |
118.88
|
2,100 | 120.00 | 120.00 | 118.62 | 1,200 | 0 | 0.2 |
15/04/2022 |
120.00
|
1,100 | 120.00 | 120.44 | 120.00 | 0 | 0 | 0 |
14/04/2022 |
120.00
|
2,500 | 119.57 | 120.00 | 119.57 | 1,300 | 500 | 0.1 |
13/04/2022 |
119.57
|
1,929 | 121.30 | 121.30 | 118.36 | 100 | 1,100 | -0.1 |
12/04/2022 |
121.30
|
1,700 | 123.90 | 123.90 | 120.44 | 100 | 0 | 0.0 |
08/04/2022 |
123.90
|
1,500 | 121.30 | 123.90 | 123.38 | 0 | 0 | 0 |
07/04/2022 |
121.30
|
2,005 | 121.56 | 122.17 | 120.52 | 0 | 1,400 | -0.2 |
06/04/2022 |
121.56
|
3,405 | 123.47 | 123.47 | 121.56 | 2,300 | 0 | 0.3 |
05/04/2022 |
123.47
|
10,200 | 119.40 | 124.60 | 121.30 | 5,600 | 100 | 0.8 |
04/04/2022 |
119.40
|
1,605 | 123.04 | 123.21 | 107.44 | 600 | 200 | 0.1 |
01/04/2022 |
123.04
|
3,600 | 122.95 | 123.04 | 122.95 | 2,900 | 0 | 0.4 |
31/03/2022 |
122.95
|
800 | 123.04 | 123.90 | 122.86 | 0 | 0 | 0 |
30/03/2022 |
123.04
|
3,305 | 122.17 | 123.04 | 122.17 | 1,900 | 0 | 0.3 |
29/03/2022 |
122.17
|
1,400 | 122.17 | 122.17 | 121.30 | 500 | 0 | 0.1 |
28/03/2022 |
122.17
|
1,800 | 120.52 | 122.17 | 120.52 | 500 | 0 | 0.1 |
25/03/2022 |
120.52
|
2,825 | 120.52 | 121.39 | 120.44 | 1,200 | 0 | 0.2 |
24/03/2022 |
120.52
|
910 | 121.30 | 124.77 | 120.44 | 200 | 0 | 0.0 |
23/03/2022 |
121.30
|
3,700 | 121.30 | 122.17 | 117.84 | 1,900 | 0 | 0.3 |
22/03/2022 |
121.30
|
900 | 121.74 | 121.74 | 121.30 | 0 | 0 | 0 |
21/03/2022 |
121.74
|
4,501 | 123.90 | 123.90 | 121.39 | 1,600 | 0 | 0.2 |
18/03/2022 |
123.90
|
5,500 | 124.77 | 125.64 | 121.30 | 4,300 | 100 | 0.6 |
17/03/2022 |
124.77
|
2,320 | 124.68 | 125.64 | 121.30 | 700 | 0 | 0.1 |
16/03/2022 |
124.68
|
12,674 | 121.30 | 125.64 | 120.00 | 3,700 | 0 | 0.5 |
15/03/2022 |
121.30
|
6,723 | 117.14 | 121.30 | 116.97 | 800 | 1,000 | -0.0 |
14/03/2022 |
117.14
|
1,700 | 117.40 | 117.75 | 116.97 | 400 | 100 | 0.0 |
11/03/2022 |
117.40
|
230 | 117.84 | 117.84 | 117.06 | 0 | 0 | 0 |
10/03/2022 |
117.84
|
6,810 | 116.10 | 117.84 | 116.54 | 3,800 | 0 | 0.5 |
09/03/2022 |
116.10
|
1,500 | 115.15 | 116.10 | 112.90 | 500 | 0 | 0.1 |
08/03/2022 |
115.15
|
2,200 | 116.28 | 116.97 | 114.89 | 1,300 | 1,100 | 0.0 |
07/03/2022 |
116.28
|
0 | 116.45 | 116.28 | 116.28 | 0 | 0 | 0 |
04/03/2022 |
116.45
|
2,200 | 115.67 | 116.54 | 114.37 | 200 | 800 | -0.1 |
03/03/2022 |
115.67
|
4,408 | 114.37 | 115.67 | 114.46 | 3,600 | 0 | 0.5 |
02/03/2022 |
114.37
|
1,500 | 113.59 | 115.24 | 113.94 | 1,100 | 0 | 0.1 |
01/03/2022 |
113.59
|
2,300 | 114.37 | 114.37 | 113.59 | 1,700 | 0 | 0.2 |
28/02/2022 |
114.37
|
1,808 | 112.73 | 114.37 | 114.37 | 1,200 | 0 | 0.2 |
25/02/2022 |
112.73
|
6,213 | 112.64 | 112.90 | 112.64 | 5,500 | 800 | 0.6 |
24/02/2022 |
112.64
|
6,800 | 114.37 | 114.37 | 112.64 | 4,300 | 0 | 0.6 |
23/02/2022 |
114.37
|
1,300 | 113.94 | 114.81 | 114.37 | 1,000 | 0 | 0.1 |
22/02/2022 |
113.94
|
8,860 | 112.64 | 114.29 | 112.64 | 7,200 | 4,900 | 0.3 |
21/02/2022 |
112.64
|
5,800 | 113.51 | 113.51 | 112.64 | 2,500 | 0 | 0.3 |
18/02/2022 |
113.51
|
3,700 | 114.63 | 114.63 | 110.13 | 2,700 | 3,000 | -0.0 |
17/02/2022 |
114.63
|
5,300 | 113.07 | 114.72 | 113.51 | 1,200 | 4,300 | -0.4 |
16/02/2022 |
113.07
|
13,405 | 113.94 | 114.81 | 112.64 | 10,100 | 8,100 | 0.3 |
15/02/2022 |
113.94
|
6,115 | 112.64 | 114.29 | 113.51 | 3,500 | 5,000 | -0.2 |
14/02/2022 |
112.64
|
6,400 | 112.21 | 112.64 | 112.64 | 5,500 | 0 | 0.7 |
11/02/2022 |
112.21
|
4,400 | 113.85 | 113.85 | 110.04 | 2,500 | 0 | 0.3 |
10/02/2022 |
113.85
|
11,900 | 116.97 | 117.84 | 113.51 | 4,700 | 800 | 0.5 |
09/02/2022 |
116.97
|
11,715 | 120.44 | 120.44 | 116.10 | 6,500 | 400 | 0.8 |
08/02/2022 |
120.44
|
8,510 | 116.97 | 120.78 | 118.62 | 2,100 | 500 | 0.2 |
07/02/2022 |
116.97
|
9,710 | 116.88 | 117.06 | 114.81 | 2,200 | 200 | 0.3 |
28/01/2022 |
116.88
|
9,714 | 112.21 | 116.88 | 112.64 | 7,100 | 300 | 0.9 |
27/01/2022 |
112.21
|
4,821 | 110.91 | 112.73 | 112.21 | 2,200 | 0 | 0.3 |
26/01/2022 |
110.91
|
1,200 | 109.17 | 111.69 | 110.91 | 400 | 0 | 0.1 |
25/01/2022 |
109.17
|
4,250 | 106.66 | 109.17 | 106.57 | 400 | 0 | 0.0 |
24/01/2022 |
106.66
|
8,448 | 108.22 | 108.22 | 106.57 | 6,000 | 4,000 | 0.2 |
21/01/2022 |
108.22
|
1,400 | 106.57 | 108.22 | 106.31 | 0 | 0 | 0 |
20/01/2022 |
106.57
|
600 | 106.14 | 106.57 | 106.57 | 100 | 0 | 0.0 |
19/01/2022 |
106.14
|
1,200 | 106.05 | 106.14 | 105.53 | 200 | 0 | 0.0 |
18/01/2022 |
106.05
|
700 | 105.88 | 106.05 | 105.97 | 0 | 0 | 0 |
17/01/2022 |
105.88
|
4,972 | 105.27 | 107.44 | 105.19 | 600 | 500 | 0.0 |
14/01/2022 |
105.27
|
400 | 105.01 | 105.27 | 104.93 | 100 | 0 | 0.0 |
13/01/2022 |
105.01
|
700 | 104.93 | 105.01 | 104.84 | 100 | 0 | 0.0 |
12/01/2022 |
104.93
|
2,241 | 103.97 | 104.93 | 104.41 | 100 | 500 | -0.0 |
11/01/2022 |
103.97
|
2,790 | 103.89 | 104.49 | 103.71 | 400 | 0 | 0.0 |
10/01/2022 |
103.89
|
5,202 | 104.23 | 104.41 | 103.89 | 2,600 | 3,000 | -0.0 |
07/01/2022 |
104.23
|
341 | 103.11 | 104.23 | 103.28 | 0 | 0 | 0 |
06/01/2022 |
103.11
|
1,420 | 104.06 | 104.06 | 103.11 | 500 | 0 | 0.1 |
05/01/2022 |
104.06
|
1,200 | 102.59 | 104.06 | 103.97 | 500 | 0 | 0.1 |
04/01/2022 |
102.59
|
3,301 | 102.33 | 102.59 | 102.41 | 1,200 | 1,200 | -0.0 |
31/12/2021 |
102.33
|
200 | 103.97 | 103.97 | 102.33 | 0 | 0 | 0 |
30/12/2021 |
103.97
|
200 | 103.11 | 103.97 | 103.11 | 0 | 0 | 0 |
29/12/2021 |
103.11
|
400 | 103.11 | 103.97 | 102.50 | 200 | 0 | 0.0 |
28/12/2021 |
103.11
|
704 | 103.11 | 103.11 | 102.93 | 0 | 0 | 0 |
27/12/2021 |
103.11
|
520 | 103.54 | 103.54 | 103.11 | 300 | 0 | 0.0 |
24/12/2021 |
103.54
|
225 | 103.11 | 104.84 | 103.54 | 0 | 0 | 0 |
23/12/2021 |
103.11
|
1,337 | 103.97 | 103.97 | 103.11 | 0 | 0 | 0 |
22/12/2021 |
103.97
|
1,024 | 103.97 | 103.97 | 102.24 | 300 | 0 | 0.0 |
21/12/2021 |
103.97
|
810 | 102.76 | 103.97 | 103.97 | 0 | 0 | 0 |
20/12/2021 |
102.76
|
3,602 | 103.02 | 103.71 | 102.76 | 1,800 | 0 | 0.2 |
17/12/2021 |
103.02
|
1,900 | 103.11 | 103.11 | 102.41 | 200 | 0 | 0.0 |
16/12/2021 |
103.11
|
5,000 | 105.36 | 105.36 | 102.67 | 2,100 | 2,500 | -0.0 |
15/12/2021 |
105.36
|
2,000 | 105.62 | 105.62 | 103.97 | 1,400 | 0 | 0.2 |
14/12/2021 |
105.62
|
1,501 | 103.54 | 105.62 | 105.19 | 900 | 0 | 0.1 |
13/12/2021 |
103.54
|
2,300 | 103.97 | 105.27 | 103.54 | 1,100 | 0 | 0.1 |
10/12/2021 |
103.97
|
600 | 102.33 | 103.97 | 103.11 | 0 | 0 | 0 |
09/12/2021 |
102.33
|
2,500 | 103.97 | 104.49 | 102.33 | 0 | 700 | -0.1 |
08/12/2021 |
103.97
|
800 | 104.15 | 105.27 | 103.97 | 200 | 0 | 0.0 |
07/12/2021 |
104.15
|
7 | 102.93 | 104.15 | 104.15 | 0 | 0 | 0 |
06/12/2021 |
102.93
|
5,914 | 104.06 | 105.71 | 102.93 | 0 | 100 | -0.0 |
03/12/2021 |
104.06
|
3,121 | 103.97 | 104.84 | 103.97 | 0 | 0 | 0 |
02/12/2021 |
103.97
|
4,010 | 103.63 | 103.97 | 103.63 | 600 | 0 | 0.1 |
01/12/2021 |
103.63
|
1,600 | 102.67 | 103.63 | 102.67 | 0 | 0 | 0 |
30/11/2021 |
102.67
|
4,200 | 102.33 | 102.67 | 102.50 | 0 | 1,500 | -0.2 |
29/11/2021 |
102.33
|
1,300 | 102.76 | 102.76 | 102.24 | 0 | 0 | 0 |
26/11/2021 |
102.76
|
1,900 | 103.11 | 103.11 | 102.76 | 1,500 | 0 | 0.2 |
25/11/2021 |
103.11
|
1,302 | 102.76 | 103.11 | 102.85 | 100 | 0 | 0.0 |
24/11/2021 |
102.76
|
1,309 | 102.93 | 102.93 | 102.67 | 1,000 | 0 | 0.1 |
23/11/2021 |
102.93
|
2,400 | 102.50 | 102.93 | 102.59 | 0 | 0 | 0 |