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) |
2.90 | 2.61% | 34,353,800 | -115,951 | -15.6 |
109.60
115.20
113.60
|
2 tháng
(2024-07-22) |
-0.20 | -0.18% | 86,063,300 | -3,120,502 | -357.3 |
101.20
115.20
113.60
|
3 tháng
(2024-06-20) |
-16.20 | -12.46% | 150,969,200 | -3,361,586 | -389.5 |
101.20
131.80
113.60
|
6 tháng
(2024-03-22) |
-9.80 | -7.93% | 332,115,700 | -6,668,100 | -828.8 |
101.20
131.80
113.60
|
12 tháng
(2023-09-25) |
25.52 | 28.90% | 680,708,400 | 4,505,637 | 249.5 |
76.47
131.80
113.60
|
24 tháng
(2022-09-29) |
47.89 | 72.65% | 1,448,841,500 | 10,095,541 | 903.2 |
45.76
131.80
113.60
|
36 tháng
(2021-10-04) |
49.81 | 77.83% | 1,918,717,400 | 17,361,353 | 3,100.8 |
45.76
131.80
113.60
|
60 tháng
(2019-10-15) |
106.27 | 1,410.97% | 2,246,636,826 | 27,171,666 | 3,823.7 |
5.83
131.80
113.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
113.60
|
1,670,900 | 114 | 114.80 | 113.50 | 114,023 | 296,842 | -20.9 |
17/09/2024 |
113.80
|
1,190,600 | 112.10 | 113.80 | 111.90 | 62,986 | 97,900 | -3.9 |
16/09/2024 |
112.10
|
1,805,500 | 113.50 | 114.80 | 112.10 | 0 | 0 | 0 |
13/09/2024 |
113.50
|
774,800 | 113.60 | 113.90 | 112.50 | 174,610 | 12,800 | 18.4 |
12/09/2024 |
113.50
|
1,969,500 | 113 | 114.90 | 112.40 | 291,420 | 141,000 | 17.1 |
11/09/2024 |
112.90
|
1,084,600 | 112.20 | 113 | 111.50 | 183,230 | 21,500 | 18.3 |
10/09/2024 |
113
|
1,419,800 | 113.10 | 113.80 | 111.90 | 220,330 | 60,660 | 18.1 |
09/09/2024 |
113.50
|
1,644,000 | 113.80 | 113.80 | 111.80 | 248,020 | 202,300 | 5.4 |
06/09/2024 |
114
|
1,839,700 | 113.10 | 114 | 111.90 | 289,510 | 239,500 | 6.0 |
05/09/2024 |
113.70
|
2,020,200 | 114.20 | 115.80 | 113 | 212,000 | 235,900 | -2.8 |
04/09/2024 |
115.20
|
3,725,200 | 113.50 | 117.30 | 112.60 | 21,500 | 1,249,222 | -141.6 |
30/08/2024 |
113.70
|
4,097,700 | 111.30 | 115 | 111.30 | 348,260 | 762,900 | -47.2 |
29/08/2024 |
111.30
|
1,121,000 | 110.10 | 111.30 | 109.30 | 349,200 | 301,100 | 5.5 |
28/08/2024 |
110
|
1,307,100 | 110.20 | 110.40 | 109 | 114,705 | 219,100 | -11.4 |
27/08/2024 |
109.60
|
1,775,800 | 110.80 | 110.80 | 108.90 | 92,800 | 172,700 | -8.8 |
26/08/2024 |
111
|
1,281,500 | 112.80 | 112.80 | 111 | 222,300 | 183,700 | 4.2 |
23/08/2024 |
112.90
|
1,288,100 | 112.90 | 113 | 111.10 | 363,900 | 131,000 | 26.4 |
22/08/2024 |
113
|
1,254,700 | 112.80 | 113.20 | 111.90 | 463,100 | 60,150 | 45.5 |
21/08/2024 |
112.80
|
1,666,800 | 112 | 113.30 | 111.10 | 240,900 | 254,700 | -1.4 |
20/08/2024 |
112
|
1,864,800 | 110.90 | 112 | 110.20 | 345,400 | 54,000 | 32.5 |
19/08/2024 |
110.90
|
1,222,400 | 111.30 | 111.50 | 110 | 71,410 | 31,400 | 4.4 |
16/08/2024 |
110.80
|
2,954,900 | 106.70 | 111.50 | 105.10 | 410,021 | 161,935 | 27.7 |
15/08/2024 |
106.50
|
2,666,500 | 107.90 | 107.90 | 104 | 216,320 | 188,000 | 3.2 |
14/08/2024 |
107.60
|
1,478,500 | 109.60 | 110.70 | 107.50 | 38,320 | 345,000 | -33.5 |
13/08/2024 |
109
|
1,517,700 | 108.70 | 110.50 | 107.10 | 149,010 | 232,085 | -8.9 |
12/08/2024 |
108.60
|
2,477,700 | 106.50 | 110.50 | 104.40 | 113,292 | 525,000 | -45.2 |
09/08/2024 |
106.50
|
2,029,400 | 104.70 | 106.60 | 104.10 | 393,500 | 103,600 | 30.7 |
08/08/2024 |
104
|
2,029,500 | 104.70 | 105.40 | 102.50 | 311,320 | 714,280 | -41.8 |
07/08/2024 |
106
|
1,543,800 | 106.90 | 106.90 | 103.50 | 331,520 | 376,400 | -4.4 |
06/08/2024 |
106
|
2,451,500 | 102 | 106 | 100 | 536,400 | 54,000 | 50.9 |
05/08/2024 |
101.20
|
3,326,700 | 104 | 106.80 | 100.10 | 530,530 | 352,200 | 17.8 |
02/08/2024 |
107.10
|
3,225,100 | 103.90 | 108.50 | 102 | 678,510 | 114,900 | 58.8 |
01/08/2024 |
106
|
3,156,300 | 111.60 | 111.90 | 105.30 | 239,225 | 230,400 | 0.5 |
31/07/2024 |
112
|
1,343,300 | 112.90 | 112.90 | 111 | 352,735 | 251,910 | 11.3 |
30/07/2024 |
112.40
|
1,722,200 | 113 | 113 | 110 | 168,040 | 73,600 | 10.6 |
29/07/2024 |
113
|
1,096,300 | 114 | 114.40 | 112.70 | 77,310 | 48,900 | 3.2 |
26/07/2024 |
113.20
|
2,595,600 | 111.40 | 113.90 | 111 | 46,810 | 842,500 | -89.3 |
25/07/2024 |
111
|
1,170,900 | 109.70 | 111 | 108.70 | 186,970 | 103,210 | 9.3 |
24/07/2024 |
110
|
3,113,200 | 106.50 | 112.40 | 106.50 | 173,020 | 1,231,400 | -115.9 |
23/07/2024 |
108.40
|
5,575,700 | 114 | 115.20 | 107 | 652,170 | 1,818,200 | -129.3 |
22/07/2024 |
114
|
6,234,700 | 121.30 | 121.30 | 113.20 | 520,646 | 1,362,700 | -97.3 |
19/07/2024 |
121.30
|
1,380,700 | 122.60 | 123 | 121.30 | 225,820 | 171,300 | 6.5 |
18/07/2024 |
123
|
2,525,200 | 122.70 | 123 | 120.70 | 306,419 | 595,510 | -34.7 |
17/07/2024 |
123.80
|
3,787,600 | 125.40 | 125.70 | 120.40 | 419,100 | 275,200 | 17.7 |
16/07/2024 |
125.40
|
1,672,900 | 125.40 | 125.90 | 123.80 | 259,000 | 283,700 | -3.0 |
15/07/2024 |
125.40
|
1,704,000 | 126 | 127.60 | 125 | 111,004 | 634,700 | -65.7 |
12/07/2024 |
125.50
|
1,505,600 | 125.50 | 126.50 | 124.80 | 259,500 | 43,000 | 27.2 |
11/07/2024 |
126.20
|
1,841,300 | 127 | 127.50 | 125.30 | 0 | 0 | 0 |
10/07/2024 |
126.50
|
3,313,100 | 128 | 129.80 | 125.30 | 404,520 | 159,400 | 31.0 |
09/07/2024 |
128
|
2,412,800 | 128.20 | 129.50 | 126.80 | 289,100 | 268,453 | 2.7 |
08/07/2024 |
127.30
|
3,986,800 | 126.50 | 129.30 | 124.90 | 330,500 | 233,600 | 12.9 |
05/07/2024 |
125
|
1,976,200 | 125.80 | 126.30 | 123.90 | 309,300 | 141,601 | 21.0 |
04/07/2024 |
125
|
1,750,600 | 125.30 | 126.30 | 123.90 | 74,300 | 61,300 | 1.6 |
03/07/2024 |
124.80
|
2,821,700 | 123.40 | 126.50 | 122.90 | 4,200 | 101,000 | -12.1 |
02/07/2024 |
123.30
|
1,192,200 | 122 | 123.60 | 120.50 | 89,000 | 42,500 | 5.7 |
01/07/2024 |
122
|
2,813,000 | 122 | 122.60 | 120.10 | 281,800 | 818,800 | -64.6 |
28/06/2024 |
122.50
|
3,725,600 | 124 | 124.30 | 120 | 618,260 | 268,005 | 42.9 |
27/06/2024 |
123.80
|
1,688,000 | 124.20 | 125 | 123.10 | 387,710 | 157,700 | 28.5 |
26/06/2024 |
125
|
3,667,000 | 125 | 125.30 | 122 | 394,810 | 285,654 | 13.7 |
25/06/2024 |
124.70
|
2,915,600 | 124.50 | 125.50 | 123 | 448,270 | 204,164 | 30.2 |
24/06/2024 |
124.60
|
8,899,700 | 132 | 132 | 124.50 | 459,030 | 461,450 | -1.2 |
21/06/2024 |
131.80
|
4,319,900 | 130.70 | 134 | 130.60 | 153,200 | 401,700 | -33.0 |
20/06/2024 |
130
|
5,006,400 | 128.30 | 132.50 | 128.30 | 156,710 | 613,900 | -59.5 |
19/06/2024 |
128.20
|
3,762,700 | 131.50 | 132 | 127.70 | 155,978 | 628,935 | -61.0 |
18/06/2024 |
130
|
13,590,200 | 121.60 | 130 | 121 | 389,152 | 1,038,130 | -82.7 |
17/06/2024 |
121.50
|
2,212,500 | 121.70 | 122.40 | 120.30 | 303,401 | 68,000 | 28.6 |
14/06/2024 |
121.70
|
2,935,800 | 123.30 | 123.60 | 121.70 | 671,440 | 152,200 | 63.3 |
13/06/2024 |
123.30
|
1,950,000 | 123.40 | 123.70 | 122.10 | 0 | 0 | 0 |
12/06/2024 |
123.20
|
1,767,300 | 122 | 123.20 | 121.70 | 274,586 | 143,829 | 16.1 |
11/06/2024 |
122
|
2,775,100 | 121.80 | 123.70 | 121.50 | 92,600 | 424,238 | -40.7 |
10/06/2024 |
121.50
|
1,531,800 | 121.80 | 122.40 | 121 | 47,774 | 287,300 | -29.1 |
07/06/2024 |
121.80
|
1,947,000 | 120.70 | 123 | 120.60 | 21,700 | 47,800 | -3.2 |
06/06/2024 |
120.90
|
5,438,300 | 123.60 | 123.60 | 120.50 | 124,260 | 508,826 | -46.8 |
05/06/2024 |
123
|
3,244,200 | 124 | 125.10 | 122.70 | 418,600 | 107,400 | 38.3 |
04/06/2024 |
124
|
2,940,300 | 126 | 126 | 123.60 | 492,600 | 290,300 | 25.0 |
03/06/2024 |
125.40
|
6,348,800 | 125.10 | 126.50 | 121.50 | 326,100 | 325,369 | 0.2 |
31/05/2024 |
126
|
2,222,200 | 125 | 127 | 123.90 | 192,350 | 45,300 | 18.5 |
30/05/2024 |
125
|
4,169,800 | 125.20 | 125.70 | 122.50 | 203,004 | 632,500 | -53.2 |
29/05/2024 |
126.60
|
3,942,300 | 127.10 | 130.50 | 125.50 | 266,570 | 600,121 | -42.9 |
28/05/2024 |
126.90
|
2,316,900 | 126.50 | 128 | 125.50 | 205,950 | 328,790 | -15.5 |
27/05/2024 |
126.30
|
2,671,100 | 126.10 | 127 | 124.20 | 129,811 | 117,645 | 1.6 |
24/05/2024 |
127
|
7,236,900 | 127.50 | 131.50 | 125 | 420,500 | 428,305 | -1.2 |
23/05/2024 |
127.60
|
3,351,000 | 125.50 | 128.90 | 124.80 | 131,800 | 212,913 | -10.4 |
22/05/2024 |
125.90
|
2,836,300 | 126.70 | 127.40 | 123.50 | 215,500 | 122,600 | 11.6 |
21/05/2024 |
126
|
2,530,800 | 124.10 | 127 | 123 | 200 | 128,117 | -16.1 |
20/05/2024 |
124.60
|
3,418,300 | 127.80 | 127.80 | 124.60 | 204,500 | 317,700 | -14.3 |
17/05/2024 |
126.20
|
2,188,600 | 126 | 127.60 | 125.50 | 107,200 | 380,400 | -34.5 |
16/05/2024 |
126
|
2,987,700 | 127 | 128.30 | 125.60 | 274,400 | 422,300 | -18.8 |
15/05/2024 |
126.10
|
3,249,800 | 125.60 | 126.90 | 123.80 | 305,000 | 321,600 | -1.8 |
14/05/2024 |
124.30
|
2,481,400 | 122.50 | 124.60 | 121.20 | 57,200 | 210,053 | -18.6 |
13/05/2024 |
122.60
|
3,378,200 | 123.80 | 123.90 | 120 | 203,740 | 246,100 | -5.4 |
10/05/2024 |
123.80
|
2,904,100 | 125 | 126.10 | 122.80 | 41,000 | 524,600 | -59.8 |
09/05/2024 |
124.80
|
6,905,300 | 125 | 131 | 124.50 | 101,100 | 1,181,500 | -136.8 |
08/05/2024 |
123.50
|
3,332,600 | 121 | 123.50 | 120.40 | 405,384 | 316,000 | 11.2 |
07/05/2024 |
122.50
|
2,723,700 | 122.70 | 125.60 | 122.50 | 75,900 | 134,732 | -7.3 |
06/05/2024 |
122.50
|
2,663,000 | 120 | 123.50 | 119.40 | 67,500 | 19,051 | 5.9 |
03/05/2024 |
119
|
2,244,100 | 121 | 122 | 118.40 | 289,600 | 242,400 | 5.6 |
02/05/2024 |
120.20
|
2,359,700 | 118.80 | 121 | 117 | 66,400 | 221,160 | -18.5 |
26/04/2024 |
118.80
|
3,739,600 | 114.50 | 120.50 | 114.50 | 722,000 | 626,300 | 11.2 |
25/04/2024 |
116.10
|
1,539,200 | 116.30 | 116.30 | 114.40 | 477,200 | 354,100 | 14.3 |