| 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) |
0.40 | 1.14% | 35,774 | -1,345 | -0.0 |
35
35.60
35.50
|
|
2 tháng
(2024-09-23) |
-0.30 | -0.84% | 72,722 | -1,872 | -0.1 |
34.90
35.80
35.50
|
|
3 tháng
(2024-08-26) |
-0.20 | -0.56% | 94,204 | -2,004 | -0.1 |
34.90
35.90
35.50
|
|
6 tháng
(2024-05-27) |
-0.10 | -0.28% | 341,851 | -48,580 | -1.7 |
34.70
35.90
35.50
|
|
12 tháng
(2023-11-28) |
0.10 | 0.28% | 1,155,343 | -307,567 | -10.7 |
34.70
35.90
35.50
|
|
24 tháng
(2022-12-05) |
-1.50 | -4.05% | 10,075,338 | -3,725,314 | -133.4 |
32.09
38.73
35.50
|
|
36 tháng
(2021-12-08) |
-193.86 | -84.52% | 63,200,694 | -5,160,862 | -284.4 |
32.09
251.82
35.50
|
|
60 tháng
(2020-06-19) |
31.64 | 820.46% | 238,139,033 | 383,421 | 880.9 |
3.86
251.82
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 07/07/2021 |
186
|
703,800 | 185.55 | 187.64 | 185.55 | 34,600 | 0 | 7.1 |
| 06/07/2021 |
185.45
|
698,701 | 188.73 | 189.27 | 185.45 | 33,900 | 0 | 7.0 |
| 05/07/2021 |
188
|
635,602 | 187.73 | 188.91 | 186.55 | 0 | 0 | 0 |
| 02/07/2021 |
187.64
|
666,800 | 188.91 | 192.73 | 187.55 | 0 | 0 | 0 |
| 01/07/2021 |
188.82
|
682,900 | 188.36 | 189.73 | 187.36 | 10,000 | 0 | 2.1 |
| 30/06/2021 |
188.27
|
680,106 | 185.73 | 188.27 | 185.73 | 24,906 | 0 | 5.1 |
| 29/06/2021 |
185.64
|
682,006 | 184.82 | 186.55 | 184.73 | 0 | 0 | 0 |
| 28/06/2021 |
184.73
|
693,016 | 181.91 | 185.55 | 181.82 | 5,010 | 0 | 1.0 |
| 25/06/2021 |
181.82
|
665,000 | 181.36 | 182.27 | 181.09 | 25,000 | 0 | 5.0 |
| 24/06/2021 |
181.27
|
708,500 | 180.91 | 181.64 | 180.45 | 0 | 0 | 0 |
| 23/06/2021 |
180.91
|
738,403 | 180.64 | 181.27 | 180.18 | 0 | 0 | 0 |
| 22/06/2021 |
180.45
|
743,007 | 180 | 181 | 180 | 0 | 38,400 | -7.6 |
| 21/06/2021 |
180
|
756,102 | 179.64 | 180.64 | 179.55 | 0 | 0 | 0 |
| 18/06/2021 |
179.64
|
686,301 | 180 | 180.82 | 179.27 | 0 | 0 | 0 |
| 17/06/2021 |
179.18
|
895,000 | 178.73 | 180.27 | 178.73 | 122,000 | 0 | 24.1 |
| 16/06/2021 |
178.73
|
844,500 | 178.27 | 180 | 178.18 | 4,400 | 0 | 0.9 |
| 15/06/2021 |
178.18
|
811,600 | 177.64 | 179.09 | 177.55 | 0 | 0 | 0 |
| 14/06/2021 |
177.64
|
905,300 | 177.55 | 178.55 | 177.27 | 3,700 | 300 | 0.7 |
| 11/06/2021 |
177.18
|
854,200 | 175.55 | 177.64 | 175.55 | 0 | 25,000 | -4.8 |
| 10/06/2021 |
175.45
|
1,017,786 | 176.45 | 177.09 | 173.55 | 0 | 4,764 | -0.9 |
| 09/06/2021 |
176.36
|
859,700 | 175.36 | 176.36 | 174.27 | 5,800 | 300 | 1.1 |
| 08/06/2021 |
175.27
|
903,600 | 178.45 | 179.18 | 175.27 | 11,800 | 0 | 2.3 |
| 07/06/2021 |
178.36
|
1,007,200 | 182.82 | 183.82 | 178.18 | 0 | 0 | 0 |
| 04/06/2021 |
182.82
|
1,103,601 | 182.55 | 183.18 | 181.64 | 25,000 | 8,100 | 3.4 |
| 03/06/2021 |
182.45
|
1,333,841 | 181.91 | 182.64 | 181.91 | 120,600 | 200 | 24.1 |
| 02/06/2021 |
181.82
|
1,500,829 | 181.55 | 182.27 | 180.36 | 8,300 | 0 | 1.7 |
| 01/06/2021 |
181.45
|
1,646,711 | 181.18 | 181.73 | 181.09 | 0 | 0 | 0 |
| 31/05/2021 |
181.09
|
2,029,400 | 180.27 | 181.09 | 178.64 | 0 | 0 | 0 |
| 28/05/2021 |
180.18
|
1,613,300 | 179.82 | 180.82 | 178.91 | 34,100 | 0 | 6.7 |
| 27/05/2021 |
179.73
|
2,179,000 | 179.55 | 179.91 | 176.73 | 674,800 | 500 | 132.8 |
| 26/05/2021 |
179.18
|
1,666,900 | 178.91 | 179.73 | 178.45 | 240,900 | 0 | 47.4 |
| 25/05/2021 |
178.73
|
1,615,817 | 178.45 | 178.91 | 177.91 | 58,100 | 1,000 | 11.2 |
| 24/05/2021 |
178
|
1,502,601 | 177.73 | 179 | 177.55 | 0 | 0 | 0 |
| 21/05/2021 |
177.55
|
2,521,601 | 179.82 | 179.82 | 176 | 476,400 | 0 | 92.8 |
| 20/05/2021 |
176
|
1,535,224 | 175.45 | 176.36 | 175.36 | 345,400 | 0 | 66.8 |
| 19/05/2021 |
175.36
|
2,498,801 | 175 | 175.64 | 172.36 | 128,800 | 0 | 24.8 |
| 18/05/2021 |
175.09
|
1,255,618 | 176.91 | 177.82 | 173.27 | 0 | 0 | 0 |
| 17/05/2021 |
176.82
|
1,153,816 | 176 | 177.18 | 175.91 | 0 | 10,600 | -2.1 |
| 14/05/2021 |
176
|
1,196,900 | 173.45 | 176.36 | 173.36 | 0 | 0 | 0 |
| 13/05/2021 |
173.36
|
1,258,500 | 172.91 | 173.64 | 172.27 | 0 | 0 | 0 |
| 12/05/2021 |
172.55
|
1,401,100 | 172.09 | 172.91 | 171.45 | 2,000 | 0 | 0.4 |
| 11/05/2021 |
172
|
1,106,601 | 171.82 | 173.27 | 170.91 | 0 | 0 | 0 |
| 10/05/2021 |
171.64
|
1,026,315 | 171.27 | 172.73 | 170.45 | 0 | 0 | 0 |
| 07/05/2021 |
171.18
|
1,055,300 | 171 | 171.27 | 169.91 | 0 | 0 | 0 |
| 06/05/2021 |
170.91
|
1,073,904 | 170.73 | 170.91 | 169.18 | 0 | 0 | 0 |
| 05/05/2021 |
170.64
|
1,042,303 | 170.45 | 171.09 | 169.18 | 0 | 0 | 0 |
| 04/05/2021 |
170.55
|
1,157,401 | 170.36 | 171 | 169.09 | 0 | 0 | 0 |
| 29/04/2021 |
170.27
|
1,282,201 | 170.18 | 170.82 | 170.09 | 273,600 | 184,000 | 16.8 |
| 28/04/2021 |
170.09
|
982,900 | 169.73 | 170.18 | 167.45 | 0 | 0 | 0 |
| 27/04/2021 |
169.73
|
958,231 | 169.73 | 170 | 168.18 | 0 | 0 | 0 |
| 26/04/2021 |
169.55
|
1,121,900 | 168.91 | 178.18 | 168.91 | 184,000 | 0 | 34.3 |
| 23/04/2021 |
168.91
|
1,035,800 | 178.27 | 178.27 | 168.09 | 0 | 0 | 0 |
| 22/04/2021 |
178.18
|
641,422 | 184.91 | 184.91 | 178.09 | 0 | 0 | 0 |
| 20/04/2021 |
184.73
|
650,800 | 184.18 | 184.73 | 184.09 | 0 | 0 | 0 |