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) |
-4.90 | -4.67% | 33,669,300 | 20,393 | -12.5 |
99
109.30
100
|
2 tháng
(2024-07-22) |
5.80 | 6.16% | 53,045,800 | -559 | -17.4 |
93.80
109.30
100
|
3 tháng
(2024-06-20) |
2.20 | 2.25% | 78,173,200 | -10,037 | -18.3 |
93.80
109.30
100
|
6 tháng
(2024-03-22) |
1.50 | 1.52% | 165,172,500 | -178,541 | -132.8 |
91.50
109.30
100
|
12 tháng
(2023-09-25) |
21.51 | 27.41% | 285,199,100 | -250,856 | -138.8 |
71.57
109.30
100
|
24 tháng
(2022-09-29) |
19.96 | 24.95% | 416,134,000 | -1,562,989 | -193.8 |
68.38
109.30
100
|
36 tháng
(2021-10-04) |
29.97 | 42.79% | 615,752,700 | 1,832,355 | 227.3 |
64.64
109.30
100
|
60 tháng
(2019-10-15) |
45.45 | 83.33% | 952,334,490 | 1,576,132 | 208.7 |
31.98
109.30
100
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
100
|
1,004,900 | 100.20 | 100.50 | 99.50 | 0 | 0 | 0 |
17/09/2024 |
100
|
524,600 | 99.20 | 100 | 99.20 | 0 | 0 | 0 |
16/09/2024 |
99.50
|
973,000 | 100 | 101.40 | 99.50 | 0 | 0 | 0 |
13/09/2024 |
99.80
|
583,900 | 99.60 | 99.90 | 99.30 | 100,070 | 100,000 | 0.0 |
12/09/2024 |
99.40
|
663,700 | 99.90 | 100.20 | 99.30 | 133,900 | 123,400 | 1.0 |
11/09/2024 |
99.20
|
652,500 | 98.70 | 99.40 | 98.50 | 0 | 0 | 0 |
10/09/2024 |
99
|
741,300 | 99.50 | 100.40 | 98.90 | 718,533 | 675,070 | 4.3 |
09/09/2024 |
99.50
|
920,100 | 99.30 | 100 | 98.40 | 320,100 | 330,500 | -1.0 |
06/09/2024 |
99.60
|
1,142,500 | 100 | 100.60 | 99.10 | 28,000 | 23,200 | 0.5 |
05/09/2024 |
100.10
|
1,093,800 | 101.90 | 102.50 | 100.10 | 647,667 | 678,000 | -3.1 |
04/09/2024 |
101.20
|
1,172,800 | 101.10 | 101.80 | 100.10 | 1,177,066 | 1,174,133 | 0.3 |
30/08/2024 |
102.20
|
817,100 | 101.30 | 102.70 | 101.30 | 100,000 | 107,800 | -0.8 |
29/08/2024 |
101
|
1,029,600 | 101.80 | 102.70 | 101 | 2,474,310 | 2,372,177 | -1.3 |
28/08/2024 |
101.60
|
1,569,300 | 103.20 | 103.50 | 101.20 | 53,000 | 34,066 | -0.3 |
27/08/2024 |
103
|
2,291,700 | 102.90 | 103.80 | 100.60 | 61 | 0 | 0.0 |
26/08/2024 |
102.60
|
5,634,400 | 107 | 107.50 | 102.60 | 100 | 115,300 | -12.1 |
23/08/2024 |
108.90
|
1,577,500 | 109.60 | 109.60 | 107.50 | 7,400 | 22,000 | -1.6 |
22/08/2024 |
109.30
|
1,571,100 | 108.50 | 110.20 | 108.10 | 60,000 | 60,061 | -0.0 |
21/08/2024 |
108.40
|
1,480,600 | 108 | 108.40 | 107 | 110,900 | 111,007 | -0.0 |
20/08/2024 |
108
|
3,270,300 | 106.60 | 108.40 | 106.20 | 18,200 | 7,400 | 1.1 |
19/08/2024 |
104.90
|
4,954,600 | 99 | 104.90 | 98.70 | 96,200 | 91,000 | 0.5 |
16/08/2024 |
98.10
|
1,726,700 | 96.80 | 98.30 | 96.10 | 31,300 | 31,300 | 0 |
15/08/2024 |
96.90
|
849,100 | 97.20 | 97.30 | 95 | 1,066,633 | 1,079,400 | -1.2 |
14/08/2024 |
97.40
|
811,600 | 98.20 | 98.70 | 97 | 130,000 | 135,200 | -0.5 |
13/08/2024 |
97.40
|
1,567,300 | 97.20 | 98.70 | 96.50 | 239,200 | 233,000 | 0.6 |
12/08/2024 |
97
|
561,000 | 95.60 | 97 | 95.30 | 0 | 5,433 | -0.5 |
09/08/2024 |
95.60
|
415,200 | 95.20 | 95.70 | 94.50 | 13,740 | 0 | 1.3 |
08/08/2024 |
94.30
|
468,500 | 94.70 | 95.50 | 94.20 | 566,500 | 572,700 | -0.6 |
07/08/2024 |
95.50
|
281,300 | 96.50 | 96.50 | 94.10 | 70,000 | 70,000 | 0 |
06/08/2024 |
95.60
|
641,000 | 95.30 | 95.70 | 93.90 | 0 | 13,740 | -1.3 |
05/08/2024 |
95.20
|
1,921,400 | 96.90 | 98 | 93.50 | 846,800 | 816,700 | 0.0 |
02/08/2024 |
99
|
1,826,200 | 95.60 | 99 | 95.60 | 1,000 | 0 | 0.1 |
01/08/2024 |
97.80
|
2,463,900 | 96.50 | 99.30 | 95.60 | 152,500 | 152,500 | 0 |
31/07/2024 |
97.10
|
762,200 | 97.30 | 97.30 | 96.30 | 116,900 | 145,600 | -2.8 |
30/07/2024 |
96.90
|
773,400 | 96.50 | 98 | 96 | 71,600 | 72,600 | -0.1 |
29/07/2024 |
96.80
|
417,800 | 96.70 | 96.80 | 96 | 1,200 | 0 | 0.1 |
26/07/2024 |
96.20
|
608,300 | 95.30 | 96.20 | 94.90 | 253,000 | 251,400 | 0.2 |
25/07/2024 |
94.80
|
279,900 | 94.10 | 94.90 | 94.10 | 843,100 | 843,100 | 0 |
24/07/2024 |
94.80
|
1,225,200 | 93.80 | 95.40 | 92.50 | 138,000 | 139,200 | -0.1 |
23/07/2024 |
93.80
|
966,100 | 94.30 | 95.50 | 93.60 | 2,448 | 3,000 | -0.1 |
22/07/2024 |
94.20
|
810,400 | 95 | 95.60 | 93.80 | 0 | 0 | 0 |
19/07/2024 |
95.70
|
653,700 | 96 | 96.10 | 94.90 | 48,300 | 48,300 | 0 |
18/07/2024 |
96
|
1,137,100 | 95.60 | 96 | 93.80 | 126,300 | 128,748 | -0.2 |
17/07/2024 |
95.90
|
1,428,300 | 97.50 | 97.80 | 93.60 | 0 | 0 | 0 |
16/07/2024 |
97.10
|
1,566,400 | 98 | 99.40 | 97.10 | 0 | 0 | 0 |
15/07/2024 |
97.70
|
929,700 | 98 | 98 | 96.90 | 96,100 | 96,100 | 0 |
12/07/2024 |
97.70
|
1,185,000 | 97.80 | 97.80 | 96.60 | 62,800 | 60,000 | 0.3 |
11/07/2024 |
97.40
|
1,313,300 | 98.50 | 98.90 | 97.10 | 0 | 0 | 0 |
10/07/2024 |
98
|
999,700 | 98.80 | 99 | 97.70 | 580,300 | 580,300 | 0 |
09/07/2024 |
98.70
|
3,955,700 | 95.40 | 98.90 | 95.10 | 0 | 2,800 | -0.3 |
08/07/2024 |
95.40
|
1,007,700 | 96.10 | 96.10 | 94.60 | 0 | 0 | 0 |
05/07/2024 |
95
|
752,200 | 95 | 95.40 | 94.20 | 0 | 0 | 0 |
04/07/2024 |
94.90
|
1,048,700 | 95 | 96.10 | 94.50 | 0 | 0 | 0 |
03/07/2024 |
94.60
|
862,100 | 95.60 | 95.60 | 94.10 | 0 | 0 | 0 |
02/07/2024 |
95
|
800,300 | 94.20 | 95.60 | 94 | 0 | 0 | 0 |
01/07/2024 |
94
|
500,500 | 95 | 95.40 | 93.50 | 0 | 0 | 0 |
28/06/2024 |
95.50
|
799,400 | 95.40 | 95.50 | 93.50 | 9,100 | 0 | 0.9 |
27/06/2024 |
95.50
|
1,037,400 | 96 | 96 | 93.80 | 29,200 | 29,200 | 0 |
26/06/2024 |
96.10
|
957,800 | 96.30 | 96.50 | 94.60 | 0 | 7,100 | -0.7 |
25/06/2024 |
96.50
|
446,500 | 96.40 | 96.90 | 96 | 2,800 | 9,100 | -0.6 |
24/06/2024 |
97.30
|
1,428,300 | 97.70 | 97.90 | 94.80 | 20,100 | 20,100 | 0 |
21/06/2024 |
97.70
|
908,300 | 98.50 | 98.50 | 97.70 | 121,570 | 121,500 | 0.0 |
20/06/2024 |
97.80
|
1,409,300 | 96.50 | 98.70 | 96.50 | 35,000 | 37,800 | -0.3 |
19/06/2024 |
96.80
|
508,000 | 96.60 | 96.80 | 95.50 | 300,000 | 300,000 | 0 |
18/06/2024 |
96.60
|
662,800 | 96 | 97 | 96 | 547,566 | 499,870 | -0.0 |
17/06/2024 |
96
|
920,900 | 95.50 | 96 | 94.50 | 0 | 45,100 | -4.3 |
14/06/2024 |
95.80
|
837,500 | 97.30 | 97.30 | 95.80 | 30,933 | 30,900 | 0.0 |
13/06/2024 |
97.30
|
866,300 | 97.40 | 97.40 | 96.30 | 0 | 0 | 0 |
12/06/2024 |
96.90
|
1,519,800 | 94.30 | 96.90 | 94.20 | 201,500 | 0 | 0 |
11/06/2024 |
94.30
|
903,100 | 94.70 | 95.20 | 94.20 | 0 | 33 | -0.0 |
10/06/2024 |
94.60
|
700,400 | 94 | 94.80 | 94 | 240,900 | 28,800 | -0.7 |
07/06/2024 |
94.60
|
941,700 | 95.40 | 95.40 | 93.70 | 89,712 | 261,500 | -16.2 |
06/06/2024 |
95
|
1,572,400 | 96 | 96 | 94 | 530,100 | 80,000 | 43.0 |
05/06/2024 |
94.40
|
1,422,800 | 95 | 95.40 | 94.10 | 191,500 | 220,900 | -20.7 |
04/06/2024 |
94.80
|
1,668,700 | 93.60 | 95.30 | 93.50 | 920,800 | 680,512 | -2.8 |
03/06/2024 |
93.60
|
1,703,300 | 94 | 94.20 | 92.70 | 1,000 | 450,100 | -41.8 |
31/05/2024 |
93.90
|
1,189,600 | 92.90 | 93.90 | 92.60 | 360,800 | 550,900 | -17.7 |
30/05/2024 |
92.90
|
2,225,500 | 92.70 | 92.90 | 91.50 | 72,966 | 332,666 | -23.9 |
29/05/2024 |
93.30
|
1,175,700 | 94.90 | 94.90 | 93.30 | 678,900 | 679,900 | -0.1 |
28/05/2024 |
94.90
|
888,900 | 94.20 | 95 | 94.10 | 200 | 1,400 | -0.1 |
27/05/2024 |
94.20
|
752,600 | 95 | 95.20 | 93.50 | 40,500 | 50,700 | -1.0 |
24/05/2024 |
94.90
|
2,852,200 | 97 | 97.30 | 94.20 | 20,519 | 20,000 | 0.1 |
23/05/2024 |
98.10
|
1,367,300 | 98.10 | 98.10 | 96.10 | 309,000 | 200 | 30.1 |
22/05/2024 |
98.10
|
1,584,400 | 98.60 | 98.60 | 96.50 | 15,400 | 100 | 1.5 |
21/05/2024 |
98
|
2,638,700 | 98.50 | 100.90 | 98 | 400 | 500 | 0.0 |
20/05/2024 |
97.40
|
1,391,400 | 99.70 | 99.70 | 97.40 | 3,900 | 309,019 | -29.9 |
17/05/2024 |
99.10
|
2,413,900 | 97.40 | 99.50 | 97 | 41,200 | 15,400 | -1.5 |
16/05/2024 |
97.20
|
1,124,100 | 97.30 | 97.70 | 96.70 | 380,100 | 318,700 | -0.0 |
15/05/2024 |
96.70
|
1,183,000 | 97 | 97 | 95.90 | 1,377,300 | 1,306,200 | 6.9 |
14/05/2024 |
96.40
|
1,342,900 | 97.90 | 97.90 | 95.50 | 189,186 | 188,800 | 0.1 |
13/05/2024 |
97.20
|
564,400 | 98.40 | 98.40 | 96.60 | 15,114 | 61,800 | -4.5 |
10/05/2024 |
97.50
|
2,296,200 | 97.50 | 98.30 | 96.40 | 76,500 | 126,300 | -4.8 |
09/05/2024 |
96.50
|
1,101,600 | 97.60 | 98.10 | 96 | 266 | 1,000 | -0.1 |
08/05/2024 |
97.60
|
1,033,800 | 98 | 98.10 | 96.80 | 416,900 | 469,500 | -5.1 |
07/05/2024 |
98
|
2,601,600 | 96.30 | 99.20 | 95.50 | 52,000 | 25,200 | 2.7 |
06/05/2024 |
95.90
|
1,019,300 | 96.50 | 96.60 | 95.30 | 409,500 | 371,200 | 0.5 |
03/05/2024 |
96.50
|
2,370,400 | 96.60 | 96.80 | 95.30 | 35,100 | 38,100 | -0.3 |
02/05/2024 |
96.10
|
1,161,100 | 94.90 | 96.20 | 94.20 | 291,400 | 343,566 | -4.9 |
26/04/2024 |
95
|
1,654,400 | 93.80 | 95.10 | 92.50 | 0 | 38,500 | -3.6 |
25/04/2024 |
94.20
|
1,081,700 | 93.50 | 94.20 | 93 | 0 | 0 | 0 |