Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-6.20 | -5.51% | 2,823,800 | 458,466 | 52.4 |
106
113.90
106.30
|
2 tháng
(2024-07-22) |
-1.70 | -1.57% | 9,252,300 | 427,676 | 55.0 |
101.70
118
106.30
|
3 tháng
(2024-06-20) |
-28.10 | -20.91% | 19,028,700 | 357,964 | 34.1 |
101.70
135.30
106.30
|
6 tháng
(2024-03-22) |
20.70 | 24.18% | 45,897,300 | -169,507 | -52.0 |
81.80
135.60
106.30
|
12 tháng
(2023-09-25) |
29.10 | 37.69% | 67,139,700 | -2,675,447 | -203.4 |
61.50
135.60
106.30
|
24 tháng
(2022-09-29) |
24.30 | 29.63% | 77,723,526 | -3,151,843 | -225.0 |
61.50
135.60
106.30
|
36 tháng
(2021-10-04) |
21.30 | 25.06% | 92,238,040 | -2,206,823 | -139.7 |
61.50
135.60
106.30
|
60 tháng
(2019-10-15) |
29.30 | 38.05% | 197,055,201 | -974,598 | 91.9 |
42.20
135.60
106.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
106.30
|
154,500 | 106.50 | 108.10 | 106 | 7,100 | 85,000 | -7.2 |
17/09/2024 |
106.10
|
68,500 | 106.60 | 106.60 | 105.90 | 4,000 | 22,200 | -1.9 |
16/09/2024 |
106.90
|
89,800 | 106.80 | 107 | 106 | 49,400 | 4,000 | 4.9 |
13/09/2024 |
106.90
|
110,900 | 107.80 | 107.90 | 106.60 | 75,200 | 40,100 | 3.8 |
12/09/2024 |
107
|
44,300 | 107.40 | 108.40 | 106 | 16,500 | 2,500 | 1.5 |
11/09/2024 |
107.60
|
95,300 | 106.50 | 108.50 | 106 | 28,500 | 5,500 | 2.4 |
10/09/2024 |
106.50
|
185,400 | 106 | 106.60 | 106 | 105,638 | 55,600 | 5.3 |
09/09/2024 |
106
|
50,700 | 107 | 107 | 105.80 | 3,466 | 17,100 | -1.4 |
06/09/2024 |
107
|
136,100 | 108 | 108 | 105.90 | 13,020 | 400 | 1.3 |
05/09/2024 |
108
|
121,600 | 109.50 | 109.50 | 107.70 | 23,400 | 1,000 | 2.4 |
04/09/2024 |
109.40
|
141,400 | 110 | 110 | 108.30 | 29,014 | 12,100 | 1.9 |
30/08/2024 |
110
|
128,500 | 109.80 | 110.80 | 109.20 | 51,200 | 27,800 | 2.6 |
29/08/2024 |
109.80
|
86,000 | 109.90 | 109.90 | 108.30 | 34,000 | 14,000 | 2.2 |
28/08/2024 |
109.90
|
83,800 | 110 | 110 | 109 | 13,500 | 14,350 | -0.1 |
27/08/2024 |
110
|
175,200 | 109.90 | 110 | 107.60 | 31,200 | 8,900 | 2.4 |
26/08/2024 |
109.90
|
229,100 | 112 | 112.10 | 109 | 19,850 | 0 | 2.2 |
23/08/2024 |
112
|
217,700 | 112.80 | 112.80 | 110.90 | 64,807 | 31,400 | 3.9 |
22/08/2024 |
113.70
|
126,300 | 113.90 | 113.90 | 112.90 | 21,605 | 7,600 | 1.6 |
21/08/2024 |
113.90
|
157,600 | 113.60 | 114 | 112.30 | 33,700 | 1,950 | 3.6 |
20/08/2024 |
113.90
|
188,500 | 112.60 | 114 | 112 | 39,300 | 6,324 | 3.7 |
19/08/2024 |
112.50
|
232,600 | 109.60 | 112.60 | 109.60 | 160,800 | 8,910 | 17.4 |
16/08/2024 |
109.50
|
302,100 | 109 | 110.30 | 107 | 20,217 | 2,800 | 1.9 |
15/08/2024 |
107
|
142,200 | 108.50 | 108.50 | 106.60 | 15,510 | 600 | 1.6 |
14/08/2024 |
109
|
169,700 | 109.90 | 109.90 | 107 | 49,000 | 1,500 | 5.1 |
13/08/2024 |
108.70
|
279,800 | 109.80 | 110.10 | 107 | 16,829 | 100,300 | -9.0 |
12/08/2024 |
109.60
|
145,300 | 109.90 | 110.10 | 107.10 | 27,900 | 1,000 | 2.9 |
09/08/2024 |
109.90
|
413,300 | 103.30 | 110 | 103.30 | 205,440 | 1,300 | 21.9 |
08/08/2024 |
103.50
|
210,200 | 103.10 | 104.30 | 101.70 | 33,500 | 18,600 | 1.5 |
07/08/2024 |
101.70
|
231,800 | 103.20 | 105.70 | 101.70 | 33,300 | 133,500 | -10.3 |
06/08/2024 |
102
|
831,800 | 105.90 | 108.70 | 101.50 | 40,900 | 666,100 | -64.5 |
05/08/2024 |
107
|
246,700 | 108 | 112 | 107 | 26,900 | 60,600 | -3.7 |
02/08/2024 |
114.40
|
235,900 | 108.20 | 114.50 | 108.20 | 34,600 | 12,600 | 2.5 |
01/08/2024 |
113
|
358,500 | 115.60 | 116.40 | 110 | 90,381 | 13,400 | 8.6 |
31/07/2024 |
115.90
|
461,400 | 117.60 | 117.60 | 113.40 | 163,311 | 105,600 | 6.6 |
30/07/2024 |
118
|
277,000 | 117.50 | 119.50 | 114.50 | 116,700 | 43,500 | 8.6 |
29/07/2024 |
117.50
|
417,900 | 118 | 118.50 | 116 | 58,200 | 61,000 | -0.3 |
26/07/2024 |
115.10
|
387,000 | 111.80 | 115.80 | 111.30 | 182,722 | 43,100 | 16.0 |
25/07/2024 |
111.80
|
419,100 | 107 | 111.80 | 105.50 | 171,800 | 132,000 | 4.4 |
24/07/2024 |
108
|
284,000 | 106.40 | 108 | 103 | 14,300 | 30,500 | -1.6 |
23/07/2024 |
107.30
|
298,200 | 105.80 | 108 | 104 | 44,100 | 60,100 | -1.7 |
22/07/2024 |
108
|
316,600 | 108.50 | 108.50 | 103.50 | 113,500 | 1,800 | 11.8 |
19/07/2024 |
108.90
|
198,400 | 110.90 | 110.90 | 106.90 | 47,600 | 7,600 | 4.3 |
18/07/2024 |
110.90
|
523,700 | 112.60 | 112.60 | 105.70 | 2,049,200 | 349,300 | 185.1 |
17/07/2024 |
113.70
|
997,500 | 116.50 | 117 | 111 | 541,370 | 206,755 | 37.7 |
16/07/2024 |
116
|
556,700 | 118.90 | 120 | 115.10 | 79,000 | 76,100 | 0.2 |
15/07/2024 |
118.50
|
374,200 | 120.50 | 120.80 | 117.70 | 2,400 | 1,774,100 | -203.6 |
12/07/2024 |
120.80
|
197,300 | 121 | 124 | 120 | 2,200 | 0 | 0.3 |
11/07/2024 |
121
|
460,100 | 120 | 121.80 | 118.60 | 1,776,228 | 23,100 | 205.8 |
10/07/2024 |
120
|
510,700 | 123 | 123.10 | 120 | 1,999 | 17,100 | -1.8 |
09/07/2024 |
123
|
392,400 | 125.10 | 125.10 | 121.30 | 3,300 | 16,100 | -1.6 |
08/07/2024 |
125
|
262,500 | 124.50 | 127 | 123.60 | 63,500 | 1,775,302 | -200.5 |
05/07/2024 |
124.50
|
340,700 | 120.60 | 125.80 | 120.60 | 26,400 | 6,000 | 2.5 |
04/07/2024 |
121.10
|
291,500 | 117.40 | 123.70 | 116.90 | 705 | 8,800 | -1.0 |
03/07/2024 |
117
|
458,400 | 119.70 | 120.40 | 116.60 | 62,402 | 282,800 | -25.9 |
02/07/2024 |
119.90
|
171,700 | 118.50 | 121 | 118.30 | 16,404 | 5,500 | 1.3 |
01/07/2024 |
118.70
|
553,300 | 122 | 122 | 115 | 79,100 | 144,100 | -7.2 |
28/06/2024 |
122
|
331,300 | 126.50 | 130 | 120 | 58,337 | 68,700 | -1.3 |
27/06/2024 |
125.50
|
407,100 | 127.50 | 127.70 | 123 | 62,400 | 103,900 | -5.2 |
26/06/2024 |
128
|
303,400 | 125.80 | 130 | 124.10 | 13,400 | 7,700 | 0.7 |
25/06/2024 |
126
|
329,700 | 123 | 128 | 123 | 19,200 | 11,800 | 0.9 |
24/06/2024 |
127.60
|
1,167,700 | 136 | 136 | 123.20 | 77,500 | 165,050 | -11.3 |
21/06/2024 |
135.30
|
498,600 | 135 | 137.80 | 134.50 | 88,250 | 136,500 | -6.5 |
20/06/2024 |
134.40
|
449,500 | 131.90 | 136.50 | 131 | 58,000 | 12,300 | 6.1 |
19/06/2024 |
131.90
|
441,600 | 131.70 | 132 | 127.50 | 14,800 | 56,200 | -5.3 |
18/06/2024 |
131.20
|
310,000 | 130.40 | 134.90 | 130.40 | 103,000 | 125,200 | -2.9 |
17/06/2024 |
131.60
|
583,300 | 132 | 133 | 127 | 1,100 | 180,900 | -23.6 |
14/06/2024 |
129.30
|
1,022,600 | 137 | 138 | 129 | 138,350 | 458,800 | -42.5 |
13/06/2024 |
135.60
|
619,000 | 122.20 | 135.80 | 122.20 | 94,700 | 160,300 | -8.2 |
12/06/2024 |
123.50
|
308,000 | 121.30 | 124 | 120.50 | 284,901 | 152,300 | 16.2 |
11/06/2024 |
121.20
|
513,800 | 121.90 | 124.30 | 120 | 92,100 | 256,200 | -18.7 |
10/06/2024 |
121.90
|
508,100 | 116 | 121.90 | 116 | 28,400 | 125,700 | -11.4 |
07/06/2024 |
116
|
424,200 | 113.30 | 118 | 113.30 | 0 | 0 | 0 |
06/06/2024 |
114.30
|
336,800 | 114 | 115 | 112 | 40,500 | 43,040 | -0.3 |
05/06/2024 |
113
|
663,500 | 115 | 117.10 | 112.70 | 145,700 | 260,700 | -13.1 |
04/06/2024 |
116
|
502,400 | 111.90 | 117 | 111.90 | 143,700 | 194,500 | -5.8 |
03/06/2024 |
111.90
|
496,400 | 103.50 | 113.50 | 103.50 | 25,800 | 24,500 | 0.2 |
31/05/2024 |
103.50
|
605,300 | 101.20 | 108.10 | 99.50 | 14,100 | 62,500 | -5.1 |
30/05/2024 |
100.50
|
548,600 | 102.60 | 102.60 | 97.90 | 121,801 | 148,900 | -2.7 |
29/05/2024 |
103
|
526,400 | 101.80 | 104.90 | 100.70 | 250,900 | 113,738 | 14.1 |
28/05/2024 |
101.80
|
814,000 | 98.50 | 104.90 | 98.40 | 132,800 | 237,100 | -10.5 |
27/05/2024 |
98.50
|
356,300 | 98 | 98.50 | 95.90 | 139,800 | 180,030 | -3.8 |
24/05/2024 |
98
|
610,700 | 99.20 | 101.50 | 97.20 | 101,000 | 86,000 | 1.4 |
23/05/2024 |
100
|
388,500 | 98 | 100 | 96.80 | 101,000 | 16,710 | 8.3 |
22/05/2024 |
98.10
|
405,100 | 98.20 | 99.20 | 97.10 | 110,600 | 6,300 | 10.2 |
21/05/2024 |
97.50
|
379,800 | 99.50 | 101 | 97.40 | 7,402 | 3,000 | 0.4 |
20/05/2024 |
99.60
|
473,000 | 99.90 | 104 | 98.80 | 96,000 | 132,400 | -3.7 |
17/05/2024 |
99
|
1,081,000 | 97.90 | 101.50 | 97.20 | 355,000 | 384,800 | -3.0 |
16/05/2024 |
97.90
|
535,300 | 98.80 | 99.50 | 97.10 | 104,810 | 127,900 | -2.3 |
15/05/2024 |
97.90
|
469,700 | 97.70 | 101 | 97.70 | 433,100 | 457,100 | -2.4 |
14/05/2024 |
98.50
|
449,300 | 96 | 99 | 96 | 356,900 | 386,910 | -2.9 |
13/05/2024 |
96.10
|
612,800 | 99.50 | 99.50 | 95.80 | 150,800 | 346,000 | -18.9 |
10/05/2024 |
99.90
|
374,100 | 100.90 | 102.50 | 97.80 | 2,100 | 11,900 | -1.0 |
09/05/2024 |
99.80
|
552,200 | 98.80 | 103 | 98 | 104,700 | 101,200 | 0.4 |
08/05/2024 |
98.80
|
591,300 | 97.90 | 98.90 | 96.40 | 126,712 | 109,100 | 1.7 |
07/05/2024 |
97.90
|
483,600 | 98 | 99.10 | 96.30 | 98,600 | 45,100 | 5.3 |
06/05/2024 |
98.20
|
607,000 | 94.20 | 101 | 94.20 | 5,209 | 152,300 | -14.4 |
03/05/2024 |
94.40
|
686,400 | 90.50 | 94.50 | 90.50 | 11,300 | 1,460 | 0.9 |
02/05/2024 |
90
|
1,064,800 | 84.50 | 90.70 | 84.50 | 2,400 | 97,600 | -8.3 |
26/04/2024 |
83.40
|
218,000 | 81.50 | 84.50 | 80 | 110,232 | 4,500 | 8.7 |
25/04/2024 |
81.80
|
369,000 | 83.20 | 83.20 | 80.30 | 33,030 | 123,600 | -7.3 |