| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-1.50 | -0.88% | 103,700 | 0 | 0 |
168.50
174
168.50
|
|
2 tháng
(2024-11-07) |
-37.40 | -18.16% | 337,820 | 0 | 0 |
168.30
205.90
168.50
|
|
3 tháng
(2024-10-08) |
-35.30 | -17.32% | 547,752 | 0 | 0 |
168.30
217.90
168.50
|
|
6 tháng
(2024-07-10) |
-49.50 | -22.71% | 1,010,510 | 0 | 0 |
168.30
240
168.50
|
|
12 tháng
(2024-01-12) |
56.30 | 50.18% | 2,968,206 | -1,700 | -0.3 |
112.20
242.50
168.50
|
|
24 tháng
(2023-01-17) |
104.70 | 164.11% | 4,691,010 | -200 | -0.1 |
63.80
242.50
168.50
|
|
36 tháng
(2022-01-24) |
-16.50 | -8.92% | 7,285,109 | 0 | -0.1 |
48.90
275
168.50
|
|
60 tháng
(2020-02-03) |
75.50 | 81.18% | 15,924,041 | 1,400 | -0.3 |
48.90
275
168.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/01/2025 |
169.30
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
| 06/01/2025 |
168.50
|
5,000 | 170.40 | 171 | 168.50 | 0 | 0 | 0 |
| 03/01/2025 |
171
|
5,300 | 171.10 | 171.10 | 170.50 | 0 | 0 | 0 |
| 02/01/2025 |
172
|
10,400 | 168 | 172 | 168 | 0 | 0 | 0 |
| 31/12/2024 |
171.90
|
3,900 | 170 | 172 | 170 | 0 | 0 | 0 |
| 30/12/2024 |
172.50
|
2,400 | 172 | 172.50 | 170.40 | 0 | 0 | 0 |
| 27/12/2024 |
171.60
|
3,400 | 171.50 | 172 | 171.50 | 0 | 0 | 0 |
| 26/12/2024 |
173.80
|
3,600 | 197 | 197 | 171.50 | 0 | 0 | 0 |
| 25/12/2024 |
174
|
5,000 | 173 | 174 | 171.10 | 0 | 0 | 0 |
| 24/12/2024 |
172
|
4,000 | 174 | 174 | 171.50 | 0 | 0 | 0 |
| 23/12/2024 |
173.60
|
8,200 | 172 | 176.50 | 171.70 | 0 | 0 | 0 |
| 20/12/2024 |
171.50
|
11,900 | 170.10 | 171.50 | 170 | 0 | 0 | 0 |
| 19/12/2024 |
170.10
|
3,700 | 169.50 | 171.70 | 169 | 0 | 0 | 0 |
| 18/12/2024 |
172.70
|
2,100 | 171 | 172.70 | 171 | 0 | 0 | 0 |
| 17/12/2024 |
172.50
|
8,700 | 195.20 | 195.20 | 170 | 0 | 0 | 0 |
| 16/12/2024 |
170.60
|
4,700 | 171 | 171.90 | 169.20 | 0 | 0 | 0 |
| 13/12/2024 |
169.30
|
3,400 | 179 | 179 | 168.60 | 0 | 0 | 0 |
| 12/12/2024 |
170.50
|
3,200 | 170 | 171.60 | 169 | 0 | 0 | 0 |
| 11/12/2024 |
169.70
|
3,800 | 176.90 | 176.90 | 169.60 | 0 | 0 | 0 |
| 10/12/2024 |
171
|
4,900 | 170 | 176.90 | 169.50 | 0 | 0 | 0 |
| 09/12/2024 |
170
|
6,100 | 171.10 | 171.10 | 170 | 0 | 0 | 0 |
| 06/12/2024 |
173.50
|
3,100 | 174.60 | 176 | 173 | 0 | 0 | 0 |
| 05/12/2024 |
175.50
|
4,600 | 172.50 | 183.60 | 172.50 | 0 | 0 | 0 |
| 04/12/2024 |
172.50
|
1,800 | 175 | 175 | 172.50 | 0 | 0 | 0 |
| 03/12/2024 |
174.70
|
1,200 | 172.30 | 174.80 | 172.10 | 0 | 0 | 0 |
| 02/12/2024 |
173.30
|
6,500 | 160.10 | 176.30 | 160.10 | 0 | 0 | 0 |
| 29/11/2024 |
176.40
|
3,100 | 174.10 | 178.30 | 174 | 0 | 0 | 0 |
| 28/11/2024 |
176.90
|
5,100 | 174 | 178.80 | 173.30 | 0 | 0 | 0 |
| 27/11/2024 |
176.40
|
2,700 | 173 | 179.90 | 173 | 0 | 0 | 0 |
| 26/11/2024 |
177
|
5,800 | 171.10 | 182 | 171.10 | 0 | 0 | 0 |
| 25/11/2024 |
178.50
|
14,100 | 172.70 | 183.90 | 172.30 | 0 | 0 | 0 |
| 22/11/2024 |
172.50
|
7,600 | 174.90 | 174.90 | 169 | 0 | 0 | 0 |
| 21/11/2024 |
168.30
|
14,300 | 161 | 168.30 | 161 | 0 | 0 | 0 |
| 20/11/2024 |
168.90
|
34,000 | 176 | 178.80 | 160 | 0 | 0 | 0 |
| 19/11/2024 |
176.30
|
26,400 | 188.90 | 188.90 | 176.30 | 0 | 0 | 0 |
| 18/11/2024 |
186.70
|
5,900 | 155.70 | 196 | 155.70 | 0 | 0 | 0 |
| 15/11/2024 |
183.80
|
7,400 | 185 | 185 | 181 | 0 | 0 | 0 |
| 14/11/2024 |
184.50
|
37,548 | 196.90 | 197.10 | 184.10 | 0 | 0 | 0 |
| 13/11/2024 |
194
|
9,400 | 200 | 200 | 194 | 0 | 0 | 0 |
| 12/11/2024 |
201
|
9,521 | 203 | 203 | 198 | 0 | 0 | 0 |
| 11/11/2024 |
200
|
19,623 | 202 | 202 | 198 | 0 | 0 | 0 |
| 08/11/2024 |
202
|
8,412 | 206.50 | 206.50 | 202 | 0 | 0 | 0 |
| 07/11/2024 |
205.90
|
6,016 | 205 | 206 | 203 | 0 | 0 | 0 |
| 06/11/2024 |
206.50
|
6,400 | 205 | 206.50 | 204 | 0 | 0 | 0 |
| 05/11/2024 |
204
|
20,800 | 202 | 205 | 201.60 | 0 | 0 | 0 |
| 04/11/2024 |
205
|
26,220 | 220 | 221 | 203 | 0 | 0 | 0 |
| 01/11/2024 |
212.50
|
9,203 | 211.70 | 213 | 211.70 | 0 | 0 | 0 |
| 31/10/2024 |
213.70
|
1,703 | 210.30 | 213.80 | 210.30 | 0 | 0 | 0 |
| 30/10/2024 |
211.10
|
2,300 | 211.50 | 211.50 | 211 | 0 | 0 | 0 |
| 29/10/2024 |
214.70
|
2,812 | 215.90 | 216 | 213 | 0 | 0 | 0 |
| 28/10/2024 |
213.30
|
5,542 | 211.90 | 213.50 | 210.30 | 0 | 0 | 0 |
| 25/10/2024 |
212
|
13,790 | 209.10 | 212 | 207 | 0 | 0 | 0 |
| 24/10/2024 |
214.80
|
10,552 | 212.70 | 214.80 | 209 | 0 | 0 | 0 |
| 23/10/2024 |
217
|
5,811 | 219 | 219 | 210.50 | 0 | 0 | 0 |
| 22/10/2024 |
217
|
18,606 | 218 | 221 | 216 | 0 | 0 | 0 |
| 21/10/2024 |
217.90
|
15,605 | 208.20 | 219.70 | 208.20 | 0 | 0 | 0 |
| 18/10/2024 |
208.20
|
5,800 | 202.30 | 209 | 202.30 | 0 | 0 | 0 |
| 17/10/2024 |
205.80
|
1,400 | 205.80 | 205.80 | 203 | 0 | 0 | 0 |
| 16/10/2024 |
206
|
4,006 | 205.50 | 207 | 205.50 | 0 | 0 | 0 |
| 15/10/2024 |
205.60
|
940 | 206.20 | 206.20 | 205.20 | 0 | 0 | 0 |
| 14/10/2024 |
206
|
1,600 | 208.50 | 208.80 | 204 | 0 | 0 | 0 |
| 11/10/2024 |
205.60
|
7,600 | 202.10 | 205.60 | 201.10 | 0 | 0 | 0 |
| 10/10/2024 |
205
|
7,342 | 205 | 206 | 202.50 | 0 | 0 | 0 |
| 09/10/2024 |
206.90
|
7,400 | 204 | 209.60 | 204 | 0 | 0 | 0 |
| 08/10/2024 |
203.80
|
34,500 | 206.80 | 206.80 | 201 | 0 | 0 | 0 |
| 07/10/2024 |
207.90
|
5,506 | 208 | 208 | 206 | 0 | 0 | 0 |
| 04/10/2024 |
209
|
15,000 | 210 | 210.20 | 206 | 0 | 0 | 0 |
| 03/10/2024 |
212.80
|
3,300 | 215 | 215 | 210.50 | 0 | 0 | 0 |
| 02/10/2024 |
213.90
|
6,400 | 212.50 | 213.90 | 211 | 0 | 0 | 0 |
| 01/10/2024 |
215
|
18,220 | 213.10 | 216 | 212 | 0 | 0 | 0 |
| 30/09/2024 |
216.90
|
8,000 | 215 | 220.50 | 212.60 | 0 | 0 | 0 |
| 27/09/2024 |
220.50
|
6,700 | 221.20 | 222 | 219 | 0 | 0 | 0 |
| 26/09/2024 |
223
|
3,100 | 223 | 227 | 223 | 0 | 0 | 0 |
| 25/09/2024 |
225.40
|
16,401 | 224 | 226 | 222 | 0 | 0 | 0 |
| 24/09/2024 |
227
|
3,100 | 225 | 227.50 | 223.20 | 0 | 0 | 0 |
| 23/09/2024 |
226
|
2,000 | 230 | 230 | 226 | 0 | 0 | 0 |
| 20/09/2024 |
230
|
8,038 | 235 | 235 | 229 | 0 | 0 | 0 |
| 19/09/2024 |
224.30
|
4,300 | 222.10 | 225 | 222.10 | 0 | 0 | 0 |
| 18/09/2024 |
226.20
|
4,102 | 225 | 226.20 | 220.10 | 0 | 0 | 0 |
| 17/09/2024 |
222.90
|
12,508 | 217.80 | 222.90 | 217.80 | 0 | 0 | 0 |
| 16/09/2024 |
219.90
|
4,002 | 221.80 | 221.80 | 217.50 | 0 | 0 | 0 |
| 13/09/2024 |
221
|
4,710 | 225.90 | 225.90 | 220.70 | 0 | 0 | 0 |
| 12/09/2024 |
225.50
|
5,443 | 229.90 | 230 | 224.10 | 0 | 0 | 0 |
| 11/09/2024 |
228
|
5,900 | 228 | 232 | 228 | 0 | 0 | 0 |
| 10/09/2024 |
228
|
11,673 | 233.60 | 234 | 227 | 0 | 0 | 0 |
| 09/09/2024 |
236
|
3,650 | 238 | 238 | 234 | 0 | 0 | 0 |
| 06/09/2024 |
238
|
8,889 | 238.50 | 243 | 237 | 0 | 0 | 0 |
| 05/09/2024 |
240
|
11,349 | 240 | 245 | 238 | 0 | 0 | 0 |
| 04/09/2024 |
238.10
|
31,470 | 240 | 245.30 | 238 | 0 | 0 | 0 |
| 30/08/2024 |
240
|
11,277 | 235.80 | 240 | 233.50 | 0 | 0 | 0 |
| 29/08/2024 |
236.90
|
8,213 | 237 | 238 | 234 | 0 | 0 | 0 |
| 28/08/2024 |
236.50
|
3,955 | 237 | 240 | 231 | 0 | 0 | 0 |
| 27/08/2024 |
237
|
17,782 | 230 | 239.90 | 230 | 0 | 0 | 0 |
| 26/08/2024 |
232
|
7,323 | 231.30 | 232 | 229 | 0 | 0 | 0 |
| 23/08/2024 |
229.90
|
7,207 | 229 | 229.90 | 225.30 | 0 | 0 | 0 |
| 22/08/2024 |
229
|
4,947 | 234.30 | 234.30 | 227.20 | 0 | 0 | 0 |
| 21/08/2024 |
234.60
|
28,743 | 232 | 240 | 229.50 | 0 | 0 | 0 |
| 20/08/2024 |
231
|
33,142 | 213 | 231 | 213 | 0 | 0 | 0 |
| 19/08/2024 |
213
|
8,205 | 209 | 213 | 209 | 0 | 0 | 0 |
| 16/08/2024 |
207.90
|
4,600 | 202 | 207.90 | 200.10 | 0 | 0 | 0 |
| 15/08/2024 |
201
|
2,900 | 199 | 201 | 199 | 0 | 0 | 0 |