| 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) |
| 25/05/2021 |
3,581.34
|
341,200 | 3,502.54 | 3,584.58 | 3,502.44 | 0 | 0 | 0 |
| 24/05/2021 |
3,497.28
|
289,500 | 3,486.27 | 3,498.30 | 3,469.87 | 0 | 0 | 0 |
| 21/05/2021 |
3,486.56
|
283,800 | 3,510.84 | 3,518.38 | 3,479.67 | 0 | 0 | 0 |
| 20/05/2021 |
3,506.94
|
326,000 | 3,500.88 | 3,517.74 | 3,486.07 | 0 | 0 | 0 |
| 19/05/2021 |
3,510.96
|
278,300 | 3,521.11 | 3,521.11 | 3,503.82 | 0 | 0 | 0 |
| 18/05/2021 |
3,529.01
|
271,300 | 3,520.65 | 3,529.01 | 3,510.86 | 0 | 0 | 0 |
| 17/05/2021 |
3,517.62
|
322,100 | 3,490.41 | 3,530.51 | 3,490.14 | 0 | 0 | 0 |
| 16/05/2021 |
3,517.62
|
322,100 | 3,490.41 | 3,530.51 | 3,490.14 | 0 | 0 | 0 |
| 14/05/2021 |
3,490.38
|
337,000 | 3,436.09 | 3,490.64 | 3,422.56 | 0 | 0 | 0 |
| 13/05/2021 |
3,429.54
|
319,300 | 3,432.14 | 3,448.02 | 3,418.38 | 0 | 0 | 0 |
| 12/05/2021 |
3,462.75
|
311,400 | 3,429.75 | 3,466.37 | 3,428.39 | 0 | 0 | 0 |
| 11/05/2021 |
3,441.85
|
350,900 | 3,406.60 | 3,448.10 | 3,384.70 | 0 | 0 | 0 |
| 10/05/2021 |
3,427.99
|
374,200 | 3,423.59 | 3,429.74 | 3,401.93 | 0 | 0 | 0 |
| 09/05/2021 |
3,427.99
|
374,200 | 3,423.59 | 3,429.74 | 3,401.93 | 0 | 0 | 0 |
| 07/05/2021 |
3,418.87
|
353,800 | 3,446.41 | 3,457.89 | 3,416.78 | 0 | 0 | 0 |
| 06/05/2021 |
3,441.28
|
310,400 | 3,446.07 | 3,471.24 | 3,426.85 | 0 | 0 | 0 |
| 05/05/2021 |
3,441.28
|
310,400 | 3,446.07 | 3,471.24 | 3,426.85 | 0 | 0 | 0 |
| 30/04/2021 |
3,446.86
|
312,700 | 3,468.30 | 3,469.09 | 3,426.90 | 0 | 0 | 0 |
| 29/04/2021 |
3,474.90
|
276,600 | 3,458.08 | 3,478.23 | 3,447.59 | 0 | 0 | 0 |
| 28/04/2021 |
3,457.07
|
247,400 | 3,432.16 | 3,457.07 | 3,423.33 | 0 | 0 | 0 |
| 27/04/2021 |
3,442.61
|
253,000 | 3,440.09 | 3,443.85 | 3,417.26 | 0 | 0 | 0 |
| 26/04/2021 |
3,441.17
|
277,000 | 3,484.11 | 3,497.12 | 3,438.57 | 0 | 0 | 0 |
| 25/04/2021 |
3,441.17
|
277,000 | 3,484.11 | 3,497.12 | 3,438.57 | 0 | 0 | 0 |
| 23/04/2021 |
3,474.17
|
249,400 | 3,462.09 | 3,482.36 | 3,456.33 | 0 | 0 | 0 |
| 22/04/2021 |
3,465.11
|
251,100 | 3,482.83 | 3,485.36 | 3,456.32 | 0 | 0 | 0 |
| 21/04/2021 |
3,472.93
|
253,800 | 3,456.30 | 3,481.25 | 3,450.11 | 0 | 0 | 0 |
| 20/04/2021 |
3,472.94
|
285,300 | 3,467.15 | 3,494.30 | 3,463.46 | 0 | 0 | 0 |
| 19/04/2021 |
3,477.55
|
302,700 | 3,427.55 | 3,479.01 | 3,414.36 | 0 | 0 | 0 |
| 18/04/2021 |
3,477.55
|
302,700 | 3,427.55 | 3,479.01 | 3,414.36 | 0 | 0 | 0 |
| 16/04/2021 |
3,426.62
|
258,600 | 3,407.19 | 3,432.63 | 3,394.13 | 0 | 0 | 0 |
| 15/04/2021 |
3,398.99
|
234,000 | 3,409.61 | 3,409.61 | 3,373.09 | 0 | 0 | 0 |
| 14/04/2021 |
3,416.72
|
233,200 | 3,397.02 | 3,420.03 | 3,392.98 | 0 | 0 | 0 |
| 13/04/2021 |
3,396.47
|
270,600 | 3,411.29 | 3,425.39 | 3,387.90 | 0 | 0 | 0 |
| 12/04/2021 |
3,412.95
|
309,600 | 3,445.97 | 3,456.16 | 3,403.90 | 0 | 0 | 0 |
| 11/04/2021 |
3,412.95
|
309,600 | 3,445.97 | 3,456.16 | 3,403.90 | 0 | 0 | 0 |
| 09/04/2021 |
3,450.68
|
280,100 | 3,475.44 | 3,475.45 | 3,442.14 | 0 | 0 | 0 |
| 08/04/2021 |
3,482.55
|
331,800 | 3,467.49 | 3,495.91 | 3,459.32 | 0 | 0 | 0 |
| 07/04/2021 |
3,479.63
|
295,800 | 3,483.42 | 3,483.42 | 3,453.19 | 0 | 0 | 0 |
| 06/04/2021 |
3,482.97
|
234,700 | 3,491.63 | 3,493.28 | 3,471.76 | 0 | 0 | 0 |
| 05/04/2021 |
3,482.97
|
234,700 | 3,491.63 | 3,493.28 | 3,471.76 | 0 | 0 | 0 |
| 02/04/2021 |
3,484.39
|
262,700 | 3,472.63 | 3,487.59 | 3,462.83 | 0 | 0 | 0 |
| 01/04/2021 |
3,466.33
|
275,200 | 3,444.81 | 3,470.03 | 3,438.83 | 0 | 0 | 0 |
| 31/03/2021 |
3,441.91
|
283,000 | 3,452.21 | 3,452.21 | 3,420.83 | 0 | 0 | 0 |
| 30/03/2021 |
3,456.68
|
285,400 | 3,432.53 | 3,457.63 | 3,423.32 | 0 | 0 | 0 |
| 29/03/2021 |
3,435.30
|
284,800 | 3,429.63 | 3,449.83 | 3,409.89 | 0 | 0 | 0 |
| 28/03/2021 |
3,435.30
|
284,800 | 3,429.63 | 3,449.83 | 3,409.89 | 0 | 0 | 0 |
| 26/03/2021 |
3,418.33
|
274,600 | 3,373.32 | 3,423.22 | 3,373.32 | 0 | 0 | 0 |
| 25/03/2021 |
3,363.59
|
270,700 | 3,355.07 | 3,382.23 | 3,344.97 | 0 | 0 | 0 |
| 24/03/2021 |
3,367.06
|
317,400 | 3,394.13 | 3,415.29 | 3,362.18 | 0 | 0 | 0 |
| 23/03/2021 |
3,411.51
|
326,400 | 3,445.34 | 3,445.42 | 3,390.05 | 0 | 0 | 0 |
| 22/03/2021 |
3,443.44
|
312,600 | 3,406.12 | 3,443.66 | 3,404.23 | 0 | 0 | 0 |
| 21/03/2021 |
3,443.44
|
312,600 | 3,406.12 | 3,443.66 | 3,404.23 | 0 | 0 | 0 |
| 19/03/2021 |
3,404.66
|
309,200 | 3,423.87 | 3,439.52 | 3,389.29 | 0 | 0 | 0 |
| 18/03/2021 |
3,463.07
|
284,400 | 3,449.64 | 3,478.15 | 3,449.38 | 0 | 0 | 0 |
| 17/03/2021 |
3,445.55
|
280,100 | 3,435.73 | 3,454.06 | 3,410.28 | 0 | 0 | 0 |
| 16/03/2021 |
3,446.73
|
316,700 | 3,424.65 | 3,448.88 | 3,406.18 | 0 | 0 | 0 |
| 15/03/2021 |
3,419.95
|
367,800 | 3,441.88 | 3,457.49 | 3,392.51 | 0 | 0 | 0 |
| 14/03/2021 |
3,419.95
|
367,800 | 3,441.88 | 3,457.49 | 3,392.51 | 0 | 0 | 0 |
| 12/03/2021 |
3,453.08
|
358,000 | 3,447.20 | 3,454.51 | 3,417.24 | 0 | 0 | 0 |
| 11/03/2021 |
3,436.83
|
322,100 | 3,369.90 | 3,436.83 | 3,369.90 | 0 | 0 | 0 |
| 10/03/2021 |
3,357.74
|
299,700 | 3,389.84 | 3,397.03 | 3,354.82 | 0 | 0 | 0 |
| 09/03/2021 |
3,359.29
|
407,700 | 3,415.34 | 3,429.15 | 3,328.31 | 0 | 0 | 0 |
| 08/03/2021 |
3,421.41
|
387,000 | 3,524.98 | 3,542.30 | 3,421.22 | 0 | 0 | 0 |
| 07/03/2021 |
3,421.41
|
387,000 | 3,524.98 | 3,542.30 | 3,421.22 | 0 | 0 | 0 |
| 05/03/2021 |
3,501.99
|
356,400 | 3,463.31 | 3,523.57 | 3,456.67 | 0 | 0 | 0 |
| 04/03/2021 |
3,503.49
|
393,600 | 3,546.64 | 3,552.20 | 3,487.38 | 0 | 0 | 0 |
| 03/03/2021 |
3,576.90
|
347,700 | 3,500.16 | 3,577.62 | 3,498.72 | 0 | 0 | 0 |
| 02/03/2021 |
3,508.59
|
339,800 | 3,566.85 | 3,566.85 | 3,485.36 | 0 | 0 | 0 |
| 01/03/2021 |
3,551.40
|
315,500 | 3,531.48 | 3,552.57 | 3,511.99 | 0 | 0 | 0 |
| 28/02/2021 |
3,551.40
|
315,500 | 3,531.48 | 3,552.57 | 3,511.99 | 0 | 0 | 0 |
| 26/02/2021 |
3,509.08
|
333,300 | 3,514.56 | 3,550.41 | 3,500.70 | 0 | 0 | 0 |
| 25/02/2021 |
3,585.05
|
366,200 | 3,595.54 | 3,608.56 | 3,568.47 | 0 | 0 | 0 |
| 24/02/2021 |
3,564.08
|
362,200 | 3,638.94 | 3,645.65 | 3,531.59 | 0 | 0 | 0 |
| 23/02/2021 |
3,636.36
|
398,900 | 3,617.70 | 3,672.15 | 3,617.70 | 0 | 0 | 0 |
| 22/02/2021 |
3,642.44
|
488,800 | 3,707.19 | 3,717.27 | 3,642.44 | 0 | 0 | 0 |
| 21/02/2021 |
3,642.44
|
488,800 | 3,707.19 | 3,717.27 | 3,642.44 | 0 | 0 | 0 |
| 19/02/2021 |
3,696.17
|
361,100 | 3,661.78 | 3,699.65 | 3,634.01 | 0 | 0 | 0 |
| 18/02/2021 |
3,675.36
|
340,300 | 3,721.09 | 3,731.69 | 3,663.66 | 0 | 0 | 0 |
| 17/02/2021 |
3,675.36
|
340,300 | 3,721.09 | 3,731.69 | 3,663.66 | 0 | 0 | 0 |
| 10/02/2021 |
3,655.09
|
257,900 | 3,612.61 | 3,662.77 | 3,612.50 | 0 | 0 | 0 |
| 09/02/2021 |
3,603.49
|
253,800 | 3,539.77 | 3,604.01 | 3,528.68 | 0 | 0 | 0 |
| 08/02/2021 |
3,532.45
|
249,800 | 3,504.56 | 3,542.21 | 3,492.13 | 0 | 0 | 0 |
| 07/02/2021 |
3,532.45
|
249,800 | 3,504.56 | 3,542.21 | 3,492.13 | 0 | 0 | 0 |
| 05/02/2021 |
3,496.33
|
290,100 | 3,509.49 | 3,536.54 | 3,492.96 | 0 | 0 | 0 |
| 04/02/2021 |
3,501.86
|
298,800 | 3,503.78 | 3,524.72 | 3,465.77 | 0 | 0 | 0 |
| 03/02/2021 |
3,517.31
|
297,400 | 3,531.15 | 3,544.01 | 3,508.51 | 0 | 0 | 0 |
| 02/02/2021 |
3,533.69
|
264,500 | 3,510.81 | 3,535.50 | 3,495.57 | 0 | 0 | 0 |
| 01/02/2021 |
3,505.28
|
277,600 | 3,477.17 | 3,506.39 | 3,469.88 | 0 | 0 | 0 |
| 31/01/2021 |
3,505.28
|
277,600 | 3,477.17 | 3,506.39 | 3,469.88 | 0 | 0 | 0 |
| 29/01/2021 |
3,483.07
|
293,700 | 3,521.72 | 3,531.60 | 3,446.55 | 0 | 0 | 0 |
| 28/01/2021 |
3,505.18
|
270,900 | 3,534.67 | 3,549.54 | 3,496.88 | 0 | 0 | 0 |
| 27/01/2021 |
3,573.34
|
264,100 | 3,567.55 | 3,578.80 | 3,546.49 | 0 | 0 | 0 |
| 26/01/2021 |
3,569.43
|
278,100 | 3,610.97 | 3,610.97 | 3,564.74 | 0 | 0 | 0 |
| 25/01/2021 |
3,624.24
|
327,300 | 3,605.36 | 3,637.10 | 3,591.02 | 0 | 0 | 0 |
| 24/01/2021 |
3,624.24
|
327,300 | 3,605.36 | 3,637.10 | 3,591.02 | 0 | 0 | 0 |
| 22/01/2021 |
3,606.75
|
324,500 | 3,616.54 | 3,616.54 | 3,585.03 | 0 | 0 | 0 |
| 21/01/2021 |
3,621.26
|
327,500 | 3,590.93 | 3,636.24 | 3,585.80 | 0 | 0 | 0 |
| 20/01/2021 |
3,583.09
|
272,300 | 3,564.12 | 3,589.96 | 3,556.44 | 0 | 0 | 0 |
| 19/01/2021 |
3,566.38
|
323,400 | 3,596.36 | 3,603.15 | 3,553.02 | 0 | 0 | 0 |
| 18/01/2021 |
3,596.22
|
301,700 | 3,554.80 | 3,608.77 | 3,544.26 | 0 | 0 | 0 |