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) |
0.20 | 0.56% | 25,200 | -132 | -0.0 |
35.50
35.90
35.80
|
2 tháng
(2024-07-22) |
0.40 | 1.13% | 74,500 | -1,117 | -0.0 |
34.70
35.90
35.80
|
3 tháng
(2024-06-21) |
0.60 | 1.70% | 157,000 | -8,975 | -0.3 |
34.70
35.90
35.80
|
6 tháng
(2024-03-25) |
0.90 | 2.58% | 414,269 | -93,847 | -3.3 |
34.70
35.90
35.80
|
12 tháng
(2023-09-25) |
0.80 | 2.29% | 1,948,044 | -369,343 | -12.8 |
34.70
37
35.80
|
24 tháng
(2022-09-30) |
-5.11 | -12.49% | 10,717,351 | -3,716,675 | -132.9 |
32.09
40.91
35.80
|
36 tháng
(2021-10-05) |
-171.29 | -82.71% | 88,572,472 | -5,295,096 | -313.7 |
32.09
251.82
35.80
|
60 tháng
(2020-06-19) |
31.94 | 828.24% | 238,060,235 | 384,993 | 881.0 |
3.86
251.82
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
225.45
|
621,009 | 222.82 | 225.91 | 222.55 | 200 | 8,800 | -2.1 |
25/11/2021 |
222.27
|
553,413 | 219.27 | 222.27 | 219 | 18,600 | 42,405 | -5.8 |
24/11/2021 |
218.91
|
502,439 | 214.27 | 218.91 | 213.91 | 12,800 | 15,300 | -0.6 |
23/11/2021 |
213.82
|
514,909 | 214 | 214.27 | 212.91 | 12,700 | 0 | 3.0 |
22/11/2021 |
212.64
|
1,292,708 | 216.45 | 216.64 | 210.45 | 12,700 | 0 | 3.0 |
19/11/2021 |
216.36
|
625,500 | 239.09 | 239.91 | 216.36 | 13,500 | 1,100 | 3.3 |
18/11/2021 |
238.73
|
703,500 | 239 | 243.18 | 233.64 | 0 | 0 | 0 |
17/11/2021 |
238.36
|
634,208 | 236.36 | 238.36 | 227.27 | 0 | 0 | 0 |
16/11/2021 |
227
|
815,050 | 207.09 | 227 | 204.27 | 0 | 900 | -0.2 |
15/11/2021 |
206.36
|
480,900 | 213.55 | 214.09 | 206.36 | 1,400 | 0 | 0.3 |
12/11/2021 |
213.18
|
404,910 | 213 | 213.55 | 211.45 | 0 | 0 | 0 |
11/11/2021 |
212.82
|
466,109 | 213.36 | 214 | 211.82 | 22,300 | 0 | 5.2 |
10/11/2021 |
213.27
|
444,002 | 213.36 | 214.18 | 212.91 | 15,400 | 0 | 3.6 |
09/11/2021 |
212.91
|
476,038 | 214.27 | 215.09 | 212.64 | 12,400 | 0 | 2.9 |
08/11/2021 |
214.27
|
449,014 | 214.09 | 215 | 214.09 | 28,100 | 0 | 6.6 |
05/11/2021 |
214.09
|
476,910 | 213.82 | 214.55 | 213.82 | 15,100 | 800 | 3.4 |
04/11/2021 |
213.82
|
482,400 | 213.64 | 214.55 | 213.64 | 0 | 0 | 0 |
03/11/2021 |
213.64
|
511,600 | 214.18 | 215.27 | 213.64 | 0 | 0 | 0 |
02/11/2021 |
214.09
|
489,205 | 213.82 | 214.64 | 213.64 | 0 | 300 | -0.1 |
01/11/2021 |
213.64
|
737,710 | 213 | 219.09 | 212.82 | 0 | 23,800 | -5.6 |
29/10/2021 |
212.73
|
589,800 | 212.55 | 214.55 | 212.55 | 0 | 86,700 | -20.3 |
28/10/2021 |
212.45
|
546,400 | 210.91 | 212.45 | 210.82 | 12,300 | 2,500 | 2.3 |
27/10/2021 |
210.82
|
525,600 | 208.45 | 212.73 | 208.45 | 1,100 | 0 | 0.3 |
26/10/2021 |
208.36
|
470,400 | 208.18 | 208.73 | 208.18 | 0 | 25,000 | -5.7 |
25/10/2021 |
208.18
|
505,800 | 208 | 208.64 | 207.64 | 0 | 16,800 | -3.8 |
22/10/2021 |
207.91
|
455,300 | 207.82 | 208.45 | 207.73 | 0 | 1,000 | -0.2 |
21/10/2021 |
207.64
|
471,600 | 207.36 | 208.27 | 207.27 | 1,400 | 5,900 | -1.0 |
20/10/2021 |
207.18
|
481,600 | 209 | 209.91 | 207.09 | 1,200 | 0 | 0.3 |
19/10/2021 |
208.91
|
483,000 | 208.82 | 209.55 | 208.73 | 0 | 9,200 | -2.1 |
18/10/2021 |
208.73
|
466,300 | 208.73 | 209.55 | 208.64 | 2,400 | 0 | 0 |
15/10/2021 |
208.64
|
502,949 | 208.64 | 209.09 | 208.55 | 400 | 56,500 | -12.9 |
14/10/2021 |
208.55
|
490,300 | 208.27 | 209.09 | 208.18 | 0 | 0 | 0 |
13/10/2021 |
208.18
|
475,018 | 208.18 | 208.82 | 208 | 4,200 | 0 | 1.0 |
12/10/2021 |
208.09
|
509,000 | 207.82 | 208.82 | 207.45 | 29,000 | 10,000 | 4.3 |
11/10/2021 |
207.82
|
495,500 | 207.73 | 208.55 | 207.73 | 0 | 53,300 | -12.2 |
08/10/2021 |
207.64
|
532,409 | 207.45 | 208.09 | 207.36 | 0 | 0 | 0 |
07/10/2021 |
207.36
|
490,007 | 207.36 | 208 | 207.18 | 0 | 45,300 | -10.3 |
06/10/2021 |
207.27
|
502,500 | 207.18 | 207.91 | 207.09 | 0 | 45,100 | -10.3 |
05/10/2021 |
207.09
|
522,500 | 206.91 | 208 | 206.64 | 0 | 0 | 0 |
04/10/2021 |
206.82
|
555,500 | 205.91 | 206.82 | 205.82 | 0 | 0 | 0 |
01/10/2021 |
205.82
|
547,900 | 207.36 | 207.73 | 205.36 | 16,500 | 4,600 | 2.7 |
30/09/2021 |
207.27
|
571,102 | 206.73 | 207.55 | 206.55 | 17,200 | 0 | 3.9 |
29/09/2021 |
206.64
|
586,400 | 206.64 | 207 | 204.91 | 6,100 | 0 | 1.4 |
28/09/2021 |
206.55
|
649,200 | 206.18 | 206.91 | 205.82 | 17,200 | 14,200 | 0.7 |
27/09/2021 |
206
|
661,600 | 206.18 | 206.82 | 204.55 | 17,200 | 0 | 3.9 |
24/09/2021 |
206
|
707,400 | 205.91 | 206.82 | 205.73 | 17,200 | 3,100 | 3.2 |
23/09/2021 |
205.82
|
729,326 | 205.09 | 206.09 | 204.82 | 0 | 0 | 0 |
22/09/2021 |
205
|
722,510 | 204.45 | 205.64 | 203.18 | 0 | 50,500 | -11.4 |
21/09/2021 |
204.36
|
862,250 | 204.45 | 205.27 | 200.91 | 1,650 | 1,000 | 0.1 |
20/09/2021 |
204.36
|
785,100 | 204 | 205.09 | 204 | 0 | 1,900 | -0.4 |
17/09/2021 |
204
|
3,572,000 | 204 | 206.18 | 204 | 2,601,100 | 1,093,300 | 340.2 |
16/09/2021 |
203.82
|
1,040,300 | 203.55 | 206 | 203.55 | 0 | 0 | 0 |
15/09/2021 |
203.45
|
1,248,911 | 202.82 | 207.36 | 202.82 | 53,000 | 0 | 11.9 |
14/09/2021 |
202.27
|
1,970,100 | 202.73 | 208.36 | 202.27 | 573,900 | 0 | 130.3 |
13/09/2021 |
202.09
|
1,718,200 | 206.27 | 206.27 | 201.82 | 525,900 | 0 | 117.3 |
10/09/2021 |
199.18
|
786,500 | 198.55 | 202.64 | 198.55 | 1,000 | 0 | 0.2 |
09/09/2021 |
198.55
|
657,200 | 198.45 | 199.36 | 198.27 | 500 | 1,500 | -0.2 |
08/09/2021 |
198.18
|
521,100 | 198.18 | 198.82 | 198.09 | 2,400 | 0 | 0.5 |
07/09/2021 |
198.09
|
483,901 | 197.91 | 198.64 | 197.73 | 0 | 0 | 0 |
06/09/2021 |
197.91
|
505,901 | 197.55 | 198.64 | 197.55 | 29,000 | 100 | 6.3 |
01/09/2021 |
197.45
|
529,600 | 197.45 | 198.55 | 197.36 | 500 | 500 | 0.0 |
31/08/2021 |
197.27
|
895,374 | 195.64 | 197.27 | 195.45 | 214,000 | 500 | 46.0 |
30/08/2021 |
195.36
|
481,000 | 195.18 | 195.91 | 195.09 | 0 | 0 | 0 |
27/08/2021 |
195
|
484,400 | 195 | 195.73 | 194 | 0 | 0 | 0 |
26/08/2021 |
194.82
|
529,800 | 194.82 | 196.36 | 193.91 | 3,700 | 0 | 0.8 |
25/08/2021 |
194.64
|
524,613 | 194.55 | 195.45 | 194.45 | 0 | 0 | 0 |
24/08/2021 |
194.45
|
511,810 | 194.55 | 195.55 | 194.36 | 1,500 | 3,600 | -0.4 |
23/08/2021 |
194.27
|
481,520 | 195.09 | 195.45 | 194 | 0 | 1,300 | -0.3 |
20/08/2021 |
194
|
499,900 | 194.82 | 196.36 | 193.82 | 0 | 0 | 0 |
19/08/2021 |
194.82
|
509,700 | 194.73 | 195.73 | 194.09 | 0 | 0 | 0 |
18/08/2021 |
194.55
|
539,900 | 194.27 | 195.27 | 194.18 | 22,200 | 0 | 4.8 |
17/08/2021 |
194.09
|
513,901 | 193.82 | 194.91 | 193.73 | 0 | 100 | -0.0 |
16/08/2021 |
193.64
|
524,000 | 201.82 | 201.82 | 193 | 0 | 0 | 0 |
13/08/2021 |
192.82
|
497,100 | 192.82 | 193.73 | 191.27 | 0 | 0 | 0 |
12/08/2021 |
192.64
|
542,900 | 192.45 | 193.36 | 192.27 | 0 | 100 | -0.0 |
11/08/2021 |
192.27
|
625,900 | 192.91 | 194.55 | 191.82 | 0 | 0 | 0 |
10/08/2021 |
191.73
|
562,200 | 191.36 | 192.36 | 191.18 | 0 | 900 | -0.2 |
09/08/2021 |
191.18
|
505,300 | 190.91 | 191.91 | 190.73 | 0 | 0 | 0 |
06/08/2021 |
190.73
|
518,100 | 191.27 | 192.64 | 190.73 | 500 | 0 | 0.1 |
05/08/2021 |
191.18
|
539,400 | 190.64 | 191.82 | 189.45 | 19,700 | 0 | 4.1 |
04/08/2021 |
190.64
|
563,258 | 209.09 | 209.09 | 189.55 | 0 | 0 | 0 |
03/08/2021 |
190.45
|
509,100 | 190.18 | 191.55 | 189 | 0 | 0 | 0 |
02/08/2021 |
190.18
|
523,920 | 189.91 | 191.27 | 189.91 | 0 | 0 | 0 |
30/07/2021 |
189.91
|
590,451 | 189.55 | 190.64 | 189.55 | 0 | 0 | 0 |
29/07/2021 |
189.45
|
661,311 | 188.73 | 191.91 | 188.55 | 0 | 0 | 0 |
28/07/2021 |
188.55
|
479,530 | 183.64 | 189.55 | 170.55 | 0 | 0 | 0 |
27/07/2021 |
188.09
|
506,300 | 188.18 | 188.91 | 170 | 0 | 0 | 0 |
26/07/2021 |
187.73
|
522,001 | 187.18 | 188.36 | 187 | 0 | 0 | 0 |
23/07/2021 |
187.18
|
541,300 | 187.18 | 188.09 | 185.45 | 5,000 | 0 | 1.0 |
22/07/2021 |
187.09
|
579,806 | 185.64 | 187.55 | 185.09 | 0 | 2,200 | -0.5 |
21/07/2021 |
185.27
|
571,300 | 184.45 | 186.09 | 184.27 | 12,600 | 0 | 2.6 |
20/07/2021 |
184.36
|
681,600 | 183.91 | 185.64 | 183.73 | 0 | 5,000 | -1.0 |
19/07/2021 |
183.73
|
529,700 | 186.55 | 187.55 | 183.73 | 1,200 | 0 | 0.2 |
16/07/2021 |
186.55
|
623,600 | 186.64 | 188.73 | 186.18 | 0 | 0 | 0 |
15/07/2021 |
186.18
|
638,601 | 185.36 | 187.27 | 185.36 | 1,100 | 0 | 0.2 |
14/07/2021 |
185.27
|
690,300 | 185.18 | 187.27 | 183.55 | 8,100 | 0 | 1.7 |
13/07/2021 |
184.91
|
641,900 | 187.91 | 190 | 184.91 | 0 | 22,600 | -4.7 |
12/07/2021 |
187.82
|
641,400 | 187.64 | 189.09 | 181.82 | 12,900 | 0 | 2.7 |
09/07/2021 |
187.55
|
854,705 | 187.45 | 189.36 | 184.27 | 39,605 | 0 | 8.2 |
08/07/2021 |
187.09
|
755,915 | 185.45 | 188.91 | 185.45 | 46,215 | 3,000 | 8.9 |