Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.60 | -1.96% | 204,300 | 0 | 0 |
219.90
240
230
|
2 tháng
(2024-07-22) |
17.80 | 8.39% | 327,200 | 0 | 0 |
198
240
230
|
3 tháng
(2024-06-24) |
27.90 | 13.81% | 449,500 | -100 | -0.0 |
198
240
230
|
6 tháng
(2024-03-25) |
18.20 | 8.59% | 1,349,200 | -100 | -0.0 |
183.40
242.50
230
|
12 tháng
(2023-09-26) |
103.70 | 82.11% | 2,860,600 | -1,100 | -0.2 |
109.30
242.50
230
|
24 tháng
(2022-10-03) |
136 | 144.68% | 4,478,396 | 0 | -0.1 |
48.90
242.50
230
|
36 tháng
(2021-10-06) |
87.60 | 61.52% | 9,587,774 | -300 | -0.2 |
48.90
275
230
|
60 tháng
(2019-10-17) |
115.30 | 100.52% | 15,481,221 | 1,380 | -0.3 |
48.90
275
230
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
193.70
|
12,312 | 187.40 | 193.70 | 178 | 0 | 0 | 0 |
25/04/2022 |
187.40
|
30,135 | 200.20 | 200.50 | 180.10 | 0 | 0 | 0 |
22/04/2022 |
200.20
|
19,100 | 204.10 | 210 | 200 | 0 | 0 | 0 |
21/04/2022 |
204.10
|
21,400 | 221 | 221 | 202.10 | 0 | 0 | 0 |
20/04/2022 |
221
|
13,412 | 229 | 229 | 212.90 | 0 | 0 | 0 |
19/04/2022 |
229
|
12,700 | 225.60 | 230 | 221 | 0 | 0 | 0 |
18/04/2022 |
225.60
|
25,900 | 213 | 241 | 220 | 0 | 0 | 0 |
15/04/2022 |
213
|
8,700 | 219.90 | 219.90 | 212 | 0 | 0 | 0 |
14/04/2022 |
219.90
|
4,600 | 220.50 | 223 | 215.20 | 0 | 0 | 0 |
13/04/2022 |
220.50
|
10,277 | 220 | 220.50 | 213 | 0 | 0 | 0 |
12/04/2022 |
220
|
8,331 | 230 | 230 | 216 | 0 | 0 | 0 |
08/04/2022 |
230
|
4,805 | 221 | 230 | 219.20 | 0 | 0 | 0 |
07/04/2022 |
221
|
18,634 | 231.40 | 231.40 | 219 | 0 | 0 | 0 |
06/04/2022 |
231.40
|
36,450 | 229.10 | 231.40 | 231.40 | 0 | 0 | 0 |
05/04/2022 |
229.10
|
19,550 | 233.90 | 236 | 228.10 | 0 | 0 | 0 |
04/04/2022 |
233.90
|
8,500 | 233.50 | 238 | 233 | 0 | 0 | 0 |
01/04/2022 |
233.50
|
13,801 | 240 | 240 | 233.50 | 0 | 0 | 0 |
31/03/2022 |
240
|
17,657 | 234 | 258 | 228 | 0 | 0 | 0 |
30/03/2022 |
234
|
29,265 | 231.60 | 236 | 221 | 0 | 0 | 0 |
29/03/2022 |
231.60
|
10,518 | 232 | 236 | 231.30 | 0 | 0 | 0 |
28/03/2022 |
232
|
20,001 | 243.50 | 243.50 | 228.10 | 0 | 0 | 0 |
25/03/2022 |
243.50
|
26,800 | 248 | 249.90 | 237.20 | 0 | 0 | 0 |
24/03/2022 |
248
|
18,203 | 242.50 | 255 | 240 | 0 | 0 | 0 |
23/03/2022 |
242.50
|
36,707 | 251.10 | 251.10 | 235 | 0 | 0 | 0 |
22/03/2022 |
251.10
|
38,348 | 256.20 | 257 | 247 | 0 | 0 | 0 |
21/03/2022 |
256.20
|
40,974 | 265.20 | 265.20 | 250.10 | 0 | 0 | 0 |
18/03/2022 |
265.20
|
32,110 | 270 | 270 | 261.30 | 0 | 0 | 0 |
17/03/2022 |
270
|
36,160 | 271 | 271 | 264 | 0 | 0 | 0 |
16/03/2022 |
271
|
30,625 | 275 | 276 | 267.30 | 0 | 0 | 0 |
15/03/2022 |
275
|
28,000 | 270 | 275 | 262 | 0 | 0 | 0 |
14/03/2022 |
270
|
83,534 | 270.80 | 285 | 258 | 0 | 0 | 0 |
11/03/2022 |
270.80
|
169,937 | 246.90 | 270.80 | 256.90 | 0 | 0 | 0 |
10/03/2022 |
246.90
|
101,280 | 219 | 246.90 | 218.50 | 0 | 0 | 0 |
09/03/2022 |
219
|
6,520 | 217.90 | 219 | 212 | 0 | 0 | 0 |
08/03/2022 |
217.90
|
4,100 | 217 | 217.90 | 211.20 | 0 | 0 | 0 |
07/03/2022 |
217
|
15,500 | 218 | 219 | 211.30 | 0 | 0 | 0 |
04/03/2022 |
218
|
23,600 | 213.50 | 218 | 212 | 0 | 0 | 0 |
03/03/2022 |
213.50
|
10,600 | 216 | 216 | 210.50 | 0 | 0 | 0 |
02/03/2022 |
216
|
16,700 | 220 | 220 | 214.90 | 0 | 0 | 0 |
01/03/2022 |
220
|
22,405 | 224.40 | 224.40 | 218 | 0 | 0 | 0 |
28/02/2022 |
224.40
|
60,004 | 218.80 | 229 | 218.10 | 0 | 0 | 0 |
25/02/2022 |
218.80
|
10,600 | 217.50 | 219 | 216 | 0 | 0 | 0 |
24/02/2022 |
217.50
|
20,001 | 216 | 220 | 205.10 | 0 | 0 | 0 |
23/02/2022 |
216
|
16,320 | 212 | 220 | 213 | 0 | 0 | 0 |
22/02/2022 |
212
|
3,800 | 215.90 | 217.60 | 211.50 | 0 | 0 | 0 |
21/02/2022 |
215.90
|
11,202 | 216.10 | 221.90 | 213.20 | 0 | 0 | 0 |
18/02/2022 |
216.10
|
13,400 | 216.60 | 217.90 | 215.50 | 0 | 0 | 0 |
17/02/2022 |
216.60
|
4,221 | 218 | 218 | 215.10 | 0 | 0 | 0 |
16/02/2022 |
218
|
11,515 | 218.80 | 218.80 | 214 | 0 | 0 | 0 |
15/02/2022 |
218.80
|
8,240 | 220 | 220 | 212 | 0 | 0 | 0 |
14/02/2022 |
220
|
17,900 | 217.90 | 227 | 216.80 | 0 | 0 | 0 |
11/02/2022 |
217.90
|
20,056 | 203.90 | 219 | 203.90 | 0 | 0 | 0 |
10/02/2022 |
203.90
|
19,836 | 188.80 | 204 | 193 | 0 | 0 | 0 |
09/02/2022 |
188.80
|
5,212 | 190 | 192.90 | 188.80 | 0 | 0 | 0 |
08/02/2022 |
190
|
7,260 | 187.30 | 196.90 | 187 | 0 | 0 | 0 |
07/02/2022 |
187.30
|
3,719 | 186 | 193.90 | 187.20 | 0 | 0 | 0 |
28/01/2022 |
186
|
5,500 | 186 | 199 | 185 | 0 | 0 | 0 |
27/01/2022 |
186
|
5,510 | 187.60 | 187.60 | 185 | 0 | 0 | 0 |
26/01/2022 |
187.60
|
6,500 | 187 | 189.50 | 179 | 0 | 0 | 0 |
25/01/2022 |
187
|
7,100 | 185 | 187.20 | 170.50 | 0 | 0 | 0 |
24/01/2022 |
185
|
7,900 | 195 | 195 | 185 | 0 | 0 | 0 |
21/01/2022 |
195
|
11,000 | 187 | 211 | 190 | 0 | 0 | 0 |
20/01/2022 |
187
|
11,600 | 182.50 | 187 | 183 | 0 | 0 | 0 |
19/01/2022 |
182.50
|
31,800 | 194.50 | 198.20 | 175 | 0 | 0 | 0 |
18/01/2022 |
194.50
|
17,200 | 208 | 210 | 194.50 | 0 | 0 | 0 |
17/01/2022 |
208
|
22,500 | 215 | 219 | 204 | 0 | 0 | 0 |
14/01/2022 |
215
|
22,300 | 215.10 | 216.50 | 206 | 0 | 0 | 0 |
13/01/2022 |
215.10
|
18,200 | 219 | 219 | 215 | 0 | 0 | 0 |
12/01/2022 |
219
|
22,700 | 220 | 220.90 | 214 | 0 | 0 | 0 |
11/01/2022 |
220
|
20,700 | 219 | 222.30 | 217.10 | 0 | 0 | 0 |
10/01/2022 |
219
|
28,810 | 220 | 221 | 215.20 | 0 | 0 | 0 |
07/01/2022 |
220
|
29,100 | 221.50 | 223 | 218.50 | 0 | 0 | 0 |
06/01/2022 |
221.50
|
13,900 | 220 | 229 | 219.30 | 0 | 0 | 0 |
05/01/2022 |
220
|
17,200 | 225 | 225 | 219.10 | 0 | 0 | 0 |
04/01/2022 |
225
|
26,800 | 222.80 | 226 | 218 | 0 | 0 | 0 |
31/12/2021 |
222.80
|
10,400 | 223 | 230 | 220 | 0 | 0 | 0 |
30/12/2021 |
223
|
21,170 | 229 | 229.10 | 221.90 | 0 | 0 | 0 |
29/12/2021 |
229
|
32,800 | 228.10 | 229 | 218 | 0 | 0 | 0 |
28/12/2021 |
228.10
|
18,500 | 233 | 235 | 227 | 0 | 0 | 0 |
27/12/2021 |
233
|
8,431 | 233.40 | 235.10 | 231 | 0 | 0 | 0 |
24/12/2021 |
233.40
|
11,700 | 237 | 238.50 | 232 | 0 | 0 | 0 |
23/12/2021 |
237
|
31,506 | 233 | 242 | 230.10 | 0 | 0 | 0 |
22/12/2021 |
233
|
18,630 | 223 | 240 | 218 | 0 | 0 | 0 |
21/12/2021 |
223
|
44,800 | 227 | 229.50 | 213 | 0 | 0 | 0 |
20/12/2021 |
227
|
33,500 | 237 | 238 | 225 | 0 | 0 | 0 |
17/12/2021 |
237
|
18,900 | 239.50 | 239.50 | 236.70 | 0 | 0 | 0 |
16/12/2021 |
239.50
|
7,200 | 239.90 | 239.90 | 235.10 | 0 | 0 | 0 |
15/12/2021 |
239.90
|
17,800 | 235 | 243 | 233 | 0 | 0 | 0 |
14/12/2021 |
235
|
27,202 | 238.50 | 239.50 | 232 | 0 | 0 | 0 |
13/12/2021 |
238.50
|
28,704 | 240 | 243 | 236.10 | 0 | 0 | 0 |
10/12/2021 |
240
|
10,370 | 243.90 | 245 | 239 | 0 | 0 | 0 |
09/12/2021 |
243.90
|
13,001 | 245 | 255.50 | 237 | 0 | 0 | 0 |
08/12/2021 |
245
|
28,050 | 250 | 250 | 235 | 0 | 0 | 0 |
07/12/2021 |
250
|
30,846 | 260 | 260 | 244.10 | 0 | 0 | 0 |
06/12/2021 |
260
|
33,341 | 260.20 | 274.40 | 250 | 0 | 0 | 0 |
03/12/2021 |
260.20
|
64,110 | 246 | 275.50 | 244.50 | 0 | 0 | 0 |
02/12/2021 |
246
|
20,700 | 254 | 258 | 245 | 0 | 0 | 0 |
01/12/2021 |
254
|
42,358 | 262.90 | 269.40 | 250 | 0 | 0 | 0 |
30/11/2021 |
262.90
|
45,893 | 255 | 264.40 | 255 | 0 | 0 | 0 |
29/11/2021 |
255
|
47,622 | 247 | 255 | 230 | 0 | 0 | 0 |