Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-9 | -6.84% | 203,900 | -20,400 | -2.6 |
120.50
131.60
122.60
|
2 tháng
(2024-09-23) |
-12.50 | -9.25% | 468,800 | -39,400 | -5.1 |
120.50
136.20
122.60
|
3 tháng
(2024-08-26) |
-18.90 | -13.36% | 681,500 | -46,500 | -6.1 |
120.50
143.30
122.60
|
6 tháng
(2024-05-27) |
-4.33 | -3.41% | 2,527,500 | -900 | 0.6 |
120.50
149.15
122.60
|
12 tháng
(2023-11-28) |
18.22 | 17.46% | 5,779,500 | 55,627 | 7.7 |
101.29
149.15
122.60
|
24 tháng
(2022-12-05) |
47.15 | 62.49% | 13,141,200 | -135,628 | -11.9 |
70.60
149.15
122.60
|
36 tháng
(2021-12-08) |
2.78 | 2.32% | 20,137,000 | -448,488 | -43.9 |
60.80
149.15
122.60
|
60 tháng
(2019-12-19) |
78.58 | 178.51% | 29,058,780 | -269,098 | -6.4 |
38.07
161.02
122.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2021 |
130.07
|
63,700 | 124.81 | 130.33 | 125.67 | 300 | 100 | 0.0 |
10/09/2021 |
124.81
|
36,500 | 120.48 | 125.81 | 119.82 | 800 | 300 | 0.1 |
09/09/2021 |
120.48
|
45,000 | 117.82 | 121.15 | 116.62 | 100 | 0 | 0.0 |
08/09/2021 |
117.82
|
12,800 | 118.15 | 118.22 | 117.15 | 100 | 600 | -0.1 |
07/09/2021 |
118.15
|
9,800 | 119.68 | 119.68 | 118.15 | 1,000 | 0 | 0.2 |
06/09/2021 |
119.68
|
37,500 | 115.16 | 119.75 | 115.02 | 1,800 | 0 | 0.3 |
01/09/2021 |
115.16
|
34,600 | 115.82 | 116.49 | 114.82 | 1,600 | 0 | 0.3 |
31/08/2021 |
115.82
|
13,500 | 116.42 | 116.82 | 115.82 | 3,800 | 0 | 0.7 |
30/08/2021 |
116.42
|
28,100 | 113.96 | 117.09 | 113.82 | 1,700 | 0 | 0.3 |
27/08/2021 |
113.96
|
15,400 | 113.82 | 114.56 | 112.76 | 1,000 | 0 | 0.2 |
26/08/2021 |
113.82
|
17,400 | 112.56 | 114.16 | 112.49 | 1,400 | 100 | 0.2 |
25/08/2021 |
112.56
|
35,700 | 114.49 | 114.49 | 112.16 | 200 | 1,600 | -0.2 |
24/08/2021 |
114.49
|
20,400 | 114.29 | 114.49 | 112.49 | 100 | 1,500 | -0.2 |
23/08/2021 |
114.29
|
39,500 | 117.55 | 117.55 | 114.29 | 1,200 | 400 | 0.1 |
20/08/2021 |
117.55
|
49,100 | 118.82 | 119.75 | 114.49 | 1,000 | 1,100 | -0.0 |
19/08/2021 |
118.82
|
31,200 | 117.69 | 118.82 | 117.69 | 600 | 0 | 0.1 |
18/08/2021 |
117.69
|
26,400 | 116.49 | 118.28 | 115.49 | 2,300 | 0 | 0.4 |
17/08/2021 |
116.49
|
31,100 | 116.49 | 117.22 | 116.35 | 1,000 | 0 | 0.2 |
16/08/2021 |
116.49
|
41,700 | 118.28 | 118.35 | 116.15 | 4,700 | 100 | 0.8 |
13/08/2021 |
118.28
|
33,900 | 118.88 | 118.88 | 115.89 | 8,400 | 300 | 0.7 |
12/08/2021 |
118.88
|
30,200 | 120.88 | 121.68 | 117.22 | 6,500 | 400 | 1.1 |
11/08/2021 |
120.88
|
59,000 | 117.15 | 124.41 | 119.02 | 8,400 | 9,800 | -0.3 |
10/08/2021 |
117.15
|
70,700 | 112.49 | 117.15 | 112.16 | 10,900 | 0 | 1.9 |
09/08/2021 |
112.49
|
34,700 | 112.83 | 113.16 | 112.16 | 1,700 | 0 | 0.3 |
06/08/2021 |
112.83
|
29,800 | 112.89 | 113.63 | 112.49 | 7,200 | 0 | 1.2 |
05/08/2021 |
112.89
|
29,100 | 112.09 | 113.82 | 111.83 | 8,100 | 0 | 1.4 |
04/08/2021 |
112.09
|
36,500 | 112.16 | 113.09 | 112.09 | 9,300 | 0 | 1.6 |
03/08/2021 |
112.16
|
53,800 | 113.49 | 114.49 | 110.50 | 11,300 | 200 | 1.9 |
02/08/2021 |
113.49
|
45,500 | 115.16 | 115.16 | 113.16 | 3,800 | 600 | 0.5 |
30/07/2021 |
115.16
|
16,700 | 115.09 | 115.82 | 113.82 | 400 | 1,000 | -0.1 |
29/07/2021 |
115.09
|
15,700 | 115.36 | 115.82 | 114.16 | 5,900 | 100 | 1.0 |
28/07/2021 |
115.36
|
25,300 | 114.02 | 116.49 | 113.49 | 12,600 | 0 | 2.2 |
27/07/2021 |
114.02
|
27,600 | 111.83 | 115.09 | 111.83 | 5,700 | 0 | 1.0 |
26/07/2021 |
111.83
|
17,400 | 112.16 | 112.16 | 110.50 | 500 | 400 | 0.0 |
23/07/2021 |
112.16
|
31,600 | 114.76 | 115.09 | 112.16 | 4,500 | 200 | 0.7 |
22/07/2021 |
114.76
|
26,000 | 114.82 | 115.82 | 113.36 | 200 | 0 | 0.0 |
21/07/2021 |
114.82
|
20,100 | 111.23 | 116.82 | 111.23 | 6,800 | 300 | 1.1 |
20/07/2021 |
111.23
|
14,000 | 109.70 | 111.23 | 108.37 | 1,100 | 100 | 0.2 |
19/07/2021 |
109.70
|
29,600 | 112.49 | 112.49 | 109.17 | 800 | 400 | 0.1 |
16/07/2021 |
112.49
|
14,000 | 113.82 | 114.62 | 112.49 | 100 | 500 | -0.1 |
15/07/2021 |
113.82
|
41,600 | 113.16 | 113.82 | 111.83 | 2,500 | 400 | 0.4 |
14/07/2021 |
113.16
|
25,900 | 114.49 | 116.15 | 111.83 | 900 | 1,300 | -0.1 |
13/07/2021 |
114.49
|
25,200 | 114.49 | 116.49 | 112.49 | 1,200 | 100 | 0.2 |
12/07/2021 |
114.49
|
69,500 | 122.48 | 122.48 | 113.96 | 5,500 | 1,200 | 0.8 |
09/07/2021 |
122.48
|
38,900 | 126.80 | 126.80 | 120.55 | 700 | 6,300 | -1.0 |
08/07/2021 |
126.80
|
42,300 | 127.14 | 128.47 | 124.47 | 12,100 | 1,100 | 0.0 |
07/07/2021 |
127.14
|
65,900 | 128.87 | 128.87 | 126.07 | 11,300 | 300 | 2.1 |
06/07/2021 |
128.87
|
35,100 | 132.46 | 133.13 | 128.87 | 10,200 | 300 | 2.0 |
05/07/2021 |
132.46
|
37,300 | 134.46 | 134.46 | 132.46 | 1,200 | 100 | 0.1 |
02/07/2021 |
134.46
|
27,700 | 131.80 | 134.46 | 131.80 | 2,700 | 900 | 0.4 |
01/07/2021 |
131.80
|
24,900 | 134.86 | 134.86 | 131.00 | 500 | 600 | -0.0 |
30/06/2021 |
134.86
|
39,000 | 136.72 | 136.72 | 131.80 | 3,900 | 300 | 0.7 |
29/06/2021 |
136.72
|
38,800 | 135.99 | 137.12 | 135.79 | 3,600 | 100 | 0.7 |
28/06/2021 |
135.99
|
57,800 | 130.40 | 139.52 | 135.79 | 600 | 1,000 | -0.1 |
25/06/2021 |
130.40
|
20,400 | 131.73 | 132.00 | 128.80 | 100 | 2,100 | -0.4 |
24/06/2021 |
131.73
|
14,900 | 132.46 | 134.46 | 129.93 | 2,300 | 1,600 | 0.1 |
23/06/2021 |
132.46
|
27,900 | 134.46 | 136.46 | 131.80 | 11,100 | 1,400 | 1.9 |
22/06/2021 |
134.46
|
56,700 | 129.67 | 134.59 | 129.73 | 13,700 | 400 | 2.6 |
21/06/2021 |
129.67
|
26,200 | 128.47 | 132.80 | 127.87 | 300 | 200 | 0.0 |
18/06/2021 |
128.47
|
24,100 | 129.33 | 129.40 | 127.80 | 2,300 | 0 | 0.4 |
17/06/2021 |
129.33
|
22,200 | 129.33 | 129.73 | 128.14 | 2,300 | 700 | 0.3 |
16/06/2021 |
129.33
|
50,200 | 132.46 | 132.46 | 129.00 | 1,900 | 1,200 | 0.1 |
15/06/2021 |
132.46
|
25,900 | 133.13 | 133.19 | 131.80 | 2,300 | 100 | 0.4 |
14/06/2021 |
133.13
|
45,400 | 135.13 | 135.19 | 132.13 | 8,100 | 400 | 1.5 |
11/06/2021 |
135.13
|
49,000 | 132.33 | 135.46 | 132.33 | 17,700 | 0 | 3.5 |
10/06/2021 |
132.33
|
22,800 | 134.79 | 135.13 | 132.33 | 6,200 | 1,800 | 0.9 |
09/06/2021 |
134.79
|
35,100 | 132.13 | 135.79 | 127.80 | 4,200 | 2,300 | 0.4 |
08/06/2021 |
132.13
|
117,000 | 141.78 | 141.78 | 131.86 | 3,600 | 900 | 0.5 |
07/06/2021 |
141.78
|
97,100 | 152.43 | 152.43 | 141.78 | 6,700 | 100 | 1.4 |
04/06/2021 |
152.43
|
16,600 | 151.10 | 153.10 | 149.77 | 1,600 | 0 | 0.4 |
03/06/2021 |
151.10
|
25,300 | 149.77 | 151.77 | 148.44 | 1,600 | 0 | 0.4 |
02/06/2021 |
149.77
|
14,800 | 148.90 | 149.77 | 148.90 | 100 | 0 | 0.0 |
01/06/2021 |
148.90
|
17,000 | 151.10 | 151.10 | 148.90 | 3,000 | 0 | 0.7 |
31/05/2021 |
151.10
|
13,200 | 151.03 | 152.57 | 148.77 | 400 | 0 | 0.1 |
28/05/2021 |
151.03
|
28,900 | 148.37 | 151.03 | 145.78 | 1,500 | 500 | 0.2 |
27/05/2021 |
148.37
|
13,700 | 150.43 | 150.43 | 147.77 | 100 | 600 | -0.1 |
26/05/2021 |
150.43
|
18,100 | 150.43 | 152.43 | 149.17 | 1,000 | 0 | 0.2 |
25/05/2021 |
150.43
|
10,000 | 151.10 | 151.83 | 149.84 | 500 | 0 | 0.1 |
24/05/2021 |
151.10
|
25,800 | 154.43 | 154.43 | 143.65 | 2,200 | 900 | 0.3 |
21/05/2021 |
154.43
|
6,600 | 155.03 | 156.43 | 153.50 | 1,400 | 200 | 0.3 |
20/05/2021 |
155.03
|
9,300 | 159.09 | 159.09 | 152.43 | 0 | 300 | -0.1 |
19/05/2021 |
159.09
|
17,000 | 159.75 | 159.75 | 156.09 | 200 | 200 | -0.0 |
18/05/2021 |
159.75
|
22,400 | 161.02 | 165.01 | 158.69 | 700 | 400 | 0.1 |
17/05/2021 |
161.02
|
41,100 | 154.43 | 164.75 | 158.42 | 400 | 100 | 0.1 |
14/05/2021 |
154.43
|
25,800 | 149.04 | 159.09 | 147.77 | 300 | 200 | 0.0 |
13/05/2021 |
149.04
|
8,600 | 150.37 | 150.37 | 147.57 | 500 | 300 | 0.0 |
12/05/2021 |
150.37
|
21,800 | 149.10 | 150.43 | 147.11 | 900 | 0 | 0.2 |
11/05/2021 |
149.10
|
21,600 | 146.44 | 149.10 | 145.11 | 1,000 | 1,900 | -0.2 |
10/05/2021 |
146.44
|
38,700 | 149.24 | 149.24 | 144.44 | 4,000 | 300 | 0.8 |
07/05/2021 |
149.24
|
22,000 | 149.77 | 149.77 | 146.84 | 600 | 600 | 0 |
06/05/2021 |
149.77
|
17,100 | 150.04 | 150.43 | 149.10 | 200 | 1,100 | -0.2 |
05/05/2021 |
150.04
|
23,700 | 152.43 | 152.57 | 149.77 | 500 | 0 | 0.1 |
04/05/2021 |
152.43
|
12,600 | 152.30 | 152.50 | 147.84 | 900 | 0 | 0.2 |
29/04/2021 |
152.30
|
20,800 | 149.77 | 152.50 | 149.77 | 1,200 | 0 | 0.3 |
28/04/2021 |
149.77
|
19,900 | 149.10 | 151.37 | 148.70 | 1,600 | 300 | 0.3 |
27/04/2021 |
149.10
|
19,300 | 150.43 | 150.43 | 146.91 | 700 | 500 | 0.0 |
26/04/2021 |
150.43
|
48,300 | 156.43 | 156.43 | 149.70 | 1,500 | 300 | 0.3 |
23/04/2021 |
156.43
|
24,300 | 158.42 | 158.42 | 154.16 | 200 | 400 | -0.0 |
22/04/2021 |
158.42
|
36,800 | 158.42 | 166.41 | 158.42 | 400 | 500 | -0.0 |
20/04/2021 |
158.42
|
12,700 | 159.42 | 166.41 | 155.76 | 500 | 900 | -0.1 |