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) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
87.52
|
19,400 | 87.61 | 87.96 | 86.73 | 200 | 11,900 | -1.2 |
25/11/2021 |
87.61
|
4,200 | 88.84 | 88.84 | 86.90 | 0 | 200 | -0.0 |
24/11/2021 |
88.84
|
12,200 | 86.82 | 89.28 | 87.08 | 500 | 6,000 | -0.5 |
23/11/2021 |
86.82
|
7,600 | 86.64 | 89.10 | 85.76 | 1,100 | 3,600 | -0.2 |
22/11/2021 |
86.64
|
26,300 | 87.78 | 87.87 | 86.38 | 2,000 | 4,000 | -0.2 |
19/11/2021 |
87.78
|
14,400 | 88.84 | 88.93 | 87.78 | 200 | 500 | -0.0 |
18/11/2021 |
88.84
|
74,600 | 89.81 | 89.81 | 87.96 | 2,500 | 800 | 0.2 |
17/11/2021 |
89.81
|
23,100 | 89.81 | 90.95 | 89.02 | 900 | 3,100 | -0.2 |
16/11/2021 |
89.81
|
20,900 | 90.77 | 90.77 | 89.54 | 1,000 | 7,500 | -0.7 |
15/11/2021 |
90.77
|
62,100 | 89.37 | 91.92 | 89.28 | 3,600 | 900 | 0.3 |
12/11/2021 |
89.37
|
27,400 | 88.75 | 89.37 | 87.61 | 1,400 | 0 | 0.1 |
11/11/2021 |
88.75
|
28,000 | 89.02 | 89.72 | 87.26 | 2,800 | 8,300 | -0.5 |
10/11/2021 |
89.02
|
24,400 | 89.72 | 89.72 | 88.84 | 1,400 | 900 | 0.1 |
09/11/2021 |
89.72
|
33,400 | 89.02 | 89.81 | 88.93 | 1,900 | 0 | 0.2 |
08/11/2021 |
89.02
|
23,100 | 89.02 | 90.60 | 88.84 | 5,000 | 400 | 0.5 |
05/11/2021 |
89.02
|
14,400 | 89.10 | 90.33 | 88.49 | 1,300 | 200 | 0.1 |
04/11/2021 |
89.10
|
14,900 | 89.72 | 90.51 | 88.05 | 1,100 | 100 | 0 |
03/11/2021 |
89.72
|
44,900 | 90.77 | 92.36 | 88.05 | 5,100 | 500 | 0.5 |
02/11/2021 |
90.77
|
35,200 | 89.98 | 92.36 | 89.10 | 3,400 | 900 | 0.3 |
01/11/2021 |
89.98
|
35,500 | 91.30 | 92.27 | 89.81 | 1,000 | 11,700 | -1.1 |
29/10/2021 |
91.30
|
67,900 | 89.46 | 92.36 | 88.49 | 9,500 | 7,500 | 0.2 |
28/10/2021 |
89.46
|
74,200 | 86.99 | 89.98 | 86.82 | 2,300 | 3,200 | -0.1 |
27/10/2021 |
86.99
|
21,300 | 86.90 | 87.61 | 86.29 | 2,900 | 2,300 | 0.1 |
26/10/2021 |
86.90
|
14,800 | 86.29 | 87.08 | 86.02 | 300 | 100 | 0.0 |
25/10/2021 |
86.29
|
19,100 | 86.46 | 86.82 | 86.29 | 300 | 300 | -0 |
22/10/2021 |
86.46
|
12,900 | 87.26 | 87.52 | 86.20 | 300 | 100 | 0.0 |
21/10/2021 |
87.26
|
14,900 | 86.82 | 87.52 | 86.82 | 700 | 1,200 | -0.0 |
20/10/2021 |
86.82
|
7,900 | 85.67 | 86.82 | 86.20 | 400 | 0 | 0.0 |
19/10/2021 |
85.67
|
21,800 | 86.11 | 86.11 | 85.50 | 500 | 10,800 | -1.0 |
18/10/2021 |
86.11
|
20,500 | 86.29 | 86.29 | 85.41 | 800 | 7,000 | -0.6 |
15/10/2021 |
86.29
|
22,300 | 87.08 | 87.08 | 86.20 | 300 | 7,500 | -0.7 |
14/10/2021 |
87.08
|
18,300 | 87.52 | 87.52 | 86.29 | 0 | 100 | -0.0 |
13/10/2021 |
87.52
|
11,000 | 86.46 | 87.87 | 86.46 | 1,700 | 100 | 0.2 |
12/10/2021 |
86.46
|
15,800 | 87.08 | 87.08 | 86.20 | 800 | 1,200 | -0.0 |
11/10/2021 |
87.08
|
28,500 | 87.70 | 87.70 | 86.02 | 100 | 0 | 0 |
08/10/2021 |
87.70
|
12,300 | 87.87 | 87.87 | 86.73 | 400 | 1,100 | -0.1 |
07/10/2021 |
87.87
|
15,300 | 87.61 | 87.96 | 87.26 | 100 | 1,300 | -0.1 |
06/10/2021 |
87.61
|
26,100 | 87.96 | 87.96 | 86.64 | 500 | 5,600 | -0.5 |
05/10/2021 |
87.96
|
16,200 | 87.61 | 87.96 | 86.46 | 0 | 2,100 | -0.2 |
04/10/2021 |
87.61
|
25,100 | 87.78 | 87.78 | 86.38 | 0 | 0 | 0 |
01/10/2021 |
87.78
|
15,400 | 87.87 | 87.87 | 86.20 | 466,167 | 466,167 | 0 |
30/09/2021 |
87.87
|
7,800 | 86.55 | 88.75 | 86.90 | 0 | 0 | 0 |
29/09/2021 |
86.55
|
16,400 | 86.90 | 87.08 | 86.46 | 700 | 0 | 0.1 |
28/09/2021 |
86.90
|
11,000 | 87.96 | 87.96 | 86.46 | 0 | 0 | 0 |
27/09/2021 |
87.96
|
36,500 | 90.60 | 90.60 | 86.29 | 0 | 0 | 0 |
24/09/2021 |
90.60
|
15,800 | 91.74 | 93.06 | 90.42 | 0 | 0 | 0 |
23/09/2021 |
91.74
|
40,100 | 89.54 | 92.36 | 89.54 | 100 | 500 | -0.0 |
22/09/2021 |
89.54
|
19,600 | 88.84 | 89.54 | 87.96 | 8,000 | 0 | 0.8 |
21/09/2021 |
88.84
|
42,300 | 88.84 | 89.46 | 87.43 | 12,300 | 2,900 | 0.9 |
20/09/2021 |
88.84
|
19,500 | 89.90 | 89.90 | 88.31 | 3,700 | 0 | 0.4 |
17/09/2021 |
89.90
|
49,000 | 87.08 | 90.25 | 84.44 | 19,700 | 200 | 2.0 |
16/09/2021 |
87.08
|
55,100 | 89.63 | 89.81 | 87.08 | 500 | 500 | 0.0 |
15/09/2021 |
89.63
|
13,900 | 90.33 | 90.33 | 88.93 | 100 | 900 | -0.1 |
14/09/2021 |
90.33
|
31,800 | 89.02 | 95.00 | 89.19 | 700 | 1,300 | -0.1 |
13/09/2021 |
89.02
|
46,000 | 88.14 | 90.42 | 87.96 | 3,000 | 1,400 | 0.2 |
10/09/2021 |
88.14
|
21,100 | 88.75 | 90.60 | 87.34 | 1,500 | 0 | 0.2 |
09/09/2021 |
88.75
|
43,800 | 90.16 | 90.16 | 87.17 | 100 | 2,200 | -0.2 |
08/09/2021 |
90.16
|
36,300 | 91.13 | 91.13 | 87.34 | 1,000 | 1,600 | -0.1 |
07/09/2021 |
91.13
|
91,000 | 92.36 | 93.06 | 86.20 | 0 | 18,000 | -1.9 |
06/09/2021 |
92.36
|
110,400 | 96.76 | 96.76 | 91.83 | 0 | 23,800 | -2.5 |
01/09/2021 |
96.76
|
120,600 | 98.08 | 98.08 | 94.12 | 100 | 25,700 | -2.8 |
31/08/2021 |
98.08
|
147,500 | 95.52 | 102.21 | 98.08 | 7,800 | 36,200 | -3.3 |
30/08/2021 |
95.52
|
109,300 | 89.28 | 95.52 | 92.36 | 32,382 | 71,282 | -4.2 |
27/08/2021 |
89.28
|
172,400 | 83.47 | 89.28 | 83.30 | 100 | 51,700 | -5.2 |
26/08/2021 |
83.47
|
28,800 | 82.24 | 83.56 | 81.45 | 0 | 10,000 | -0.9 |
25/08/2021 |
82.24
|
32,000 | 82.42 | 82.42 | 81.36 | 700 | 13,300 | -1.2 |
24/08/2021 |
82.42
|
34,300 | 83.65 | 83.74 | 81.80 | 400 | 10,000 | -0.9 |
23/08/2021 |
83.65
|
29,200 | 84.09 | 84.09 | 82.68 | 100 | 11,700 | -1.1 |
20/08/2021 |
84.09
|
32,600 | 85.76 | 85.76 | 83.56 | 2,300 | 16,800 | -1.4 |
19/08/2021 |
85.76
|
78,000 | 82.68 | 87.08 | 82.68 | 8,600 | 30,500 | -2.1 |
18/08/2021 |
82.68
|
20,800 | 81.98 | 83.56 | 82.24 | 200 | 12,000 | -1.1 |
17/08/2021 |
81.98
|
18,600 | 82.95 | 82.95 | 81.89 | 5,000 | 10,400 | -0.5 |
16/08/2021 |
82.95
|
12,600 | 82.33 | 82.95 | 82.24 | 100 | 3,100 | -0.3 |
13/08/2021 |
82.33
|
17,300 | 82.68 | 82.68 | 81.36 | 2,400 | 13,600 | -1.0 |
12/08/2021 |
82.68
|
8,900 | 82.86 | 83.56 | 82.68 | 1,600 | 500 | 0.1 |
11/08/2021 |
82.86
|
8,100 | 83.39 | 83.39 | 82.68 | 200 | 1,300 | -0.1 |
10/08/2021 |
83.39
|
5,500 | 82.95 | 83.47 | 82.77 | 100 | 100 | -0 |
09/08/2021 |
82.95
|
2,400 | 84.09 | 84.09 | 82.68 | 100 | 0 | 0.0 |
06/08/2021 |
84.09
|
21,100 | 83.47 | 84.27 | 81.80 | 700 | 15,000 | -1.3 |
05/08/2021 |
83.47
|
1,500 | 83.56 | 83.65 | 82.68 | 400 | 0 | 0.0 |
04/08/2021 |
83.56
|
24,100 | 82.51 | 84.00 | 82.68 | 10,800 | 200 | 1.0 |
03/08/2021 |
82.51
|
2,400 | 82.59 | 82.77 | 81.98 | 300 | 900 | -0.1 |
02/08/2021 |
82.59
|
4,600 | 82.33 | 83.12 | 81.89 | 400 | 1,500 | -0.1 |
30/07/2021 |
82.33
|
4,200 | 82.77 | 82.77 | 81.89 | 700 | 800 | -0.0 |
29/07/2021 |
82.77
|
5,800 | 82.24 | 82.77 | 81.98 | 2,900 | 700 | 0.2 |
28/07/2021 |
82.24
|
4,000 | 82.68 | 82.77 | 82.15 | 0 | 0 | 0 |
27/07/2021 |
82.68
|
1,800 | 83.47 | 83.47 | 81.89 | 0 | 400 | -0.0 |
26/07/2021 |
83.47
|
17,100 | 81.63 | 83.56 | 81.19 | 200 | 400 | -0.0 |
23/07/2021 |
81.63
|
4,900 | 82.24 | 82.24 | 81.54 | 0 | 900 | -0.1 |
22/07/2021 |
82.24
|
5,600 | 81.80 | 82.68 | 81.10 | 100 | 100 | -0 |
21/07/2021 |
81.80
|
63,800 | 81.80 | 82.42 | 81.80 | 60,600 | 53,400 | 0.7 |
20/07/2021 |
81.80
|
14,300 | 82.59 | 83.56 | 81.01 | 4,200 | 7,000 | -0.3 |
19/07/2021 |
82.59
|
23,800 | 80.92 | 82.68 | 80.92 | 10,400 | 7,500 | 0.3 |
16/07/2021 |
80.92
|
1,900 | 80.92 | 82.42 | 80.92 | 0 | 0 | 0 |
15/07/2021 |
80.92
|
13,200 | 81.01 | 82.51 | 79.16 | 100 | 7,700 | -0.7 |
14/07/2021 |
81.01
|
4,600 | 82.59 | 83.12 | 80.92 | 100 | 1,400 | -0.1 |
13/07/2021 |
82.59
|
3,200 | 80.92 | 82.68 | 79.25 | 200 | 500 | -0.0 |
12/07/2021 |
80.92
|
35,000 | 82.07 | 82.07 | 79.16 | 22,700 | 9,600 | 1.2 |
09/07/2021 |
82.07
|
11,500 | 82.59 | 83.12 | 82.07 | 100 | 8,600 | -0.8 |
08/07/2021 |
82.59
|
12,300 | 83.12 | 83.12 | 82.59 | 400 | 7,000 | -0.6 |