| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-22 | -5.34% | 46,300 | 0 | 0 |
390
420
390
|
|
2 tháng
(2024-09-09) |
-2.50 | -0.64% | 288,100 | 0 | 0 |
334.50
460
390
|
|
3 tháng
(2024-08-12) |
-130 | -25% | 310,600 | 0 | 0 |
334.50
532
390
|
|
6 tháng
(2024-05-13) |
-170 | -30.36% | 421,600 | 0 | 0 |
334.50
609
390
|
|
12 tháng
(2023-11-14) |
-400 | -50.63% | 659,535 | 0 | 0 |
334.50
790
390
|
|
24 tháng
(2023-01-06) |
150 | 62.50% | 927,950 | -1,741,524 | -1,091.6 |
240
1,358.70
390
|
|
36 tháng
(2023-01-06) |
150 | 62.50% | 927,950 | -1,741,524 | -1,091.6 |
240
1,358.70
390
|
|
60 tháng
(2023-01-06) |
150 | 62.50% | 927,950 | -1,741,524 | -1,091.6 |
240
1,358.70
390
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
390
|
1,700 | 390 | 394.90 | 388 | 0 | 0 | 0 |
| 07/11/2024 |
390
|
1,500 | 397.30 | 397.30 | 390 | 0 | 0 | 0 |
| 06/11/2024 |
397.20
|
3,800 | 399.50 | 399.50 | 397.20 | 0 | 0 | 0 |
| 05/11/2024 |
395
|
2,900 | 399.70 | 400 | 395 | 0 | 0 | 0 |
| 04/11/2024 |
400
|
2,200 | 400 | 400 | 398.10 | 0 | 0 | 0 |
| 01/11/2024 |
401.50
|
1,100 | 407 | 408 | 401.50 | 0 | 0 | 0 |
| 31/10/2024 |
404
|
4,500 | 400 | 404.90 | 399 | 0 | 0 | 0 |
| 30/10/2024 |
400
|
2,900 | 404.10 | 405 | 400 | 0 | 0 | 0 |
| 29/10/2024 |
402
|
800 | 399.90 | 409.50 | 399.90 | 0 | 0 | 0 |
| 28/10/2024 |
415
|
100 | 415 | 415 | 415 | 0 | 0 | 0 |
| 25/10/2024 |
407
|
1,700 | 405 | 410 | 400 | 0 | 0 | 0 |
| 24/10/2024 |
410
|
2,800 | 414.50 | 414.50 | 407 | 0 | 0 | 0 |
| 23/10/2024 |
406.70
|
1,000 | 412 | 412 | 406.60 | 0 | 0 | 0 |
| 22/10/2024 |
405.80
|
2,400 | 408.20 | 408.20 | 405.80 | 0 | 0 | 0 |
| 21/10/2024 |
410
|
3,700 | 411 | 411 | 408.20 | 0 | 0 | 0 |
| 18/10/2024 |
407.70
|
1,900 | 410.10 | 413 | 407.70 | 0 | 0 | 0 |
| 17/10/2024 |
410
|
2,500 | 405.20 | 410 | 405.20 | 0 | 0 | 0 |
| 16/10/2024 |
402
|
400 | 415 | 415 | 402 | 0 | 0 | 0 |
| 15/10/2024 |
414.10
|
1,700 | 415.60 | 415.60 | 410.50 | 0 | 0 | 0 |
| 14/10/2024 |
414
|
1,400 | 430 | 430 | 413.50 | 0 | 0 | 0 |
| 11/10/2024 |
420
|
1,300 | 422 | 422 | 420 | 0 | 0 | 0 |
| 10/10/2024 |
420
|
900 | 419 | 430.80 | 415 | 0 | 0 | 0 |
| 09/10/2024 |
412
|
3,100 | 415 | 431 | 408.10 | 0 | 0 | 0 |
| 08/10/2024 |
406
|
900 | 405 | 415.50 | 405 | 0 | 0 | 0 |
| 07/10/2024 |
405
|
1,600 | 400 | 409 | 400 | 0 | 0 | 0 |
| 04/10/2024 |
400.20
|
3,400 | 421.50 | 421.50 | 380 | 0 | 0 | 0 |
| 03/10/2024 |
420
|
800 | 422 | 422 | 420 | 0 | 0 | 0 |
| 02/10/2024 |
426.50
|
500 | 426.50 | 426.50 | 426.40 | 0 | 0 | 0 |
| 01/10/2024 |
430
|
2,800 | 430.20 | 430.20 | 427.10 | 0 | 0 | 0 |
| 30/09/2024 |
430
|
5,100 | 440 | 440 | 425.10 | 0 | 0 | 0 |
| 27/09/2024 |
439.50
|
1,900 | 448 | 448 | 439.50 | 0 | 0 | 0 |
| 26/09/2024 |
441.50
|
4,200 | 460 | 460 | 440.20 | 0 | 0 | 0 |
| 25/09/2024 |
460
|
10,500 | 440 | 466 | 440 | 0 | 0 | 0 |
| 24/09/2024 |
440
|
18,400 | 426 | 469.90 | 419 | 0 | 0 | 0 |
| 23/09/2024 |
410
|
3,500 | 414 | 414 | 409 | 0 | 0 | 0 |
| 20/09/2024 |
413
|
8,100 | 406 | 420 | 405 | 0 | 0 | 0 |
| 19/09/2024 |
420
|
14,000 | 380 | 440 | 380 | 0 | 0 | 0 |
| 18/09/2024 |
390
|
6,700 | 390 | 398 | 381 | 0 | 0 | 0 |
| 17/09/2024 |
390
|
7,600 | 371 | 390 | 365 | 0 | 0 | 0 |
| 16/09/2024 |
370.30
|
33,400 | 418 | 418 | 370.30 | 0 | 0 | 0 |
| 13/09/2024 |
418.10
|
18,500 | 430 | 461.50 | 400 | 0 | 0 | 0 |
| 12/09/2024 |
409.60
|
15,600 | 408 | 409.60 | 408 | 0 | 0 | 0 |
| 11/09/2024 |
388.80
|
25,000 | 291 | 388.80 | 289.10 | 0 | 0 | 0 |
| 10/09/2024 |
334.50
|
32,600 | 390 | 390 | 334.50 | 0 | 0 | 0 |
| 09/09/2024 |
392.50
|
26,700 | 460 | 460 | 392.20 | 0 | 0 | 0 |
| 06/09/2024 |
480
|
15,100 | 520 | 520 | 437.80 | 0 | 0 | 0 |
| 05/09/2024 |
515
|
100 | 515 | 515 | 515 | 0 | 0 | 0 |
| 04/09/2024 |
520
|
400 | 515 | 520 | 511 | 0 | 0 | 0 |
| 30/08/2024 |
515
|
700 | 515 | 520 | 515 | 0 | 0 | 0 |
| 29/08/2024 |
532
|
700 | 520 | 532 | 520 | 0 | 0 | 0 |
| 28/08/2024 |
525
|
1,300 | 518 | 525 | 518 | 0 | 0 | 0 |
| 27/08/2024 |
520
|
100 | 520 | 520 | 520 | 0 | 0 | 0 |
| 26/08/2024 |
520
|
100 | 520 | 520 | 520 | 0 | 0 | 0 |
| 23/08/2024 |
520.30
|
0 | 520.30 | 520.30 | 520.30 | 0 | 0 | 0 |
| 22/08/2024 |
521
|
400 | 520 | 521 | 520 | 0 | 0 | 0 |
| 21/08/2024 |
525
|
300 | 523 | 525 | 523 | 0 | 0 | 0 |
| 20/08/2024 |
520
|
400 | 520 | 520 | 520 | 0 | 0 | 0 |
| 19/08/2024 |
527
|
200 | 527 | 527 | 527 | 0 | 0 | 0 |
| 16/08/2024 |
530
|
900 | 512 | 530 | 510 | 0 | 0 | 0 |
| 15/08/2024 |
510
|
600 | 507 | 510 | 506 | 0 | 0 | 0 |
| 14/08/2024 |
512
|
500 | 512.10 | 512.10 | 512 | 0 | 0 | 0 |
| 13/08/2024 |
516.90
|
0 | 516.90 | 516.90 | 516.90 | 0 | 0 | 0 |
| 12/08/2024 |
520
|
700 | 517 | 520 | 515 | 0 | 0 | 0 |
| 09/08/2024 |
520
|
300 | 515.50 | 520 | 515.50 | 0 | 0 | 0 |
| 08/08/2024 |
515.50
|
0 | 515.50 | 515.50 | 515.50 | 0 | 0 | 0 |
| 07/08/2024 |
512
|
2,000 | 525 | 525 | 512 | 0 | 0 | 0 |
| 06/08/2024 |
520
|
1,200 | 532.10 | 532.10 | 520 | 0 | 0 | 0 |
| 05/08/2024 |
518
|
5,400 | 538.50 | 544.90 | 518 | 0 | 0 | 0 |
| 02/08/2024 |
538.60
|
1,500 | 545 | 550 | 537 | 0 | 0 | 0 |
| 01/08/2024 |
550
|
1,100 | 550 | 550 | 540 | 0 | 0 | 0 |
| 31/07/2024 |
545
|
500 | 589.10 | 591 | 540 | 0 | 0 | 0 |
| 30/07/2024 |
579
|
200 | 579 | 579 | 579 | 0 | 0 | 0 |
| 29/07/2024 |
585
|
500 | 598.30 | 598.30 | 540.60 | 0 | 0 | 0 |
| 26/07/2024 |
555
|
1,500 | 545 | 555 | 545 | 0 | 0 | 0 |
| 25/07/2024 |
544
|
100 | 544 | 544 | 544 | 0 | 0 | 0 |
| 24/07/2024 |
542
|
700 | 546 | 546 | 541 | 0 | 0 | 0 |
| 23/07/2024 |
546.60
|
1,100 | 546.60 | 546.60 | 546.60 | 0 | 0 | 0 |
| 22/07/2024 |
550
|
800 | 546.10 | 550 | 546.10 | 0 | 0 | 0 |
| 19/07/2024 |
550
|
600 | 550.10 | 550.10 | 550 | 0 | 0 | 0 |
| 18/07/2024 |
550.10
|
100 | 550.10 | 550.10 | 550.10 | 0 | 0 | 0 |
| 17/07/2024 |
555
|
900 | 560 | 568 | 555 | 0 | 0 | 0 |
| 16/07/2024 |
560
|
600 | 550 | 560 | 546.10 | 0 | 0 | 0 |
| 15/07/2024 |
577.60
|
0 | 577.60 | 577.60 | 577.60 | 0 | 0 | 0 |
| 12/07/2024 |
574.10
|
1,300 | 585.90 | 585.90 | 574.10 | 0 | 0 | 0 |
| 11/07/2024 |
575.10
|
400 | 561.20 | 580 | 561.20 | 0 | 0 | 0 |
| 10/07/2024 |
590
|
200 | 590 | 590 | 590 | 0 | 0 | 0 |
| 09/07/2024 |
609
|
1,500 | 569.90 | 620 | 569.90 | 0 | 0 | 0 |
| 08/07/2024 |
570
|
300 | 569.90 | 570 | 569.90 | 0 | 0 | 0 |
| 05/07/2024 |
553
|
2,100 | 566.10 | 566.10 | 550 | 0 | 0 | 0 |
| 04/07/2024 |
567.50
|
300 | 580 | 580 | 567 | 0 | 0 | 0 |
| 03/07/2024 |
585.90
|
200 | 585.90 | 585.90 | 585.90 | 0 | 0 | 0 |
| 02/07/2024 |
569.90
|
400 | 578 | 578 | 569.90 | 0 | 0 | 0 |
| 01/07/2024 |
575
|
2,100 | 576.10 | 578 | 570 | 0 | 0 | 0 |
| 28/06/2024 |
576.10
|
700 | 586 | 586 | 576.10 | 0 | 0 | 0 |
| 27/06/2024 |
589.50
|
3,500 | 590 | 590 | 589.40 | 0 | 0 | 0 |
| 26/06/2024 |
590
|
1,900 | 592 | 592 | 588 | 0 | 0 | 0 |
| 25/06/2024 |
589
|
700 | 602 | 610 | 585.10 | 0 | 0 | 0 |
| 24/06/2024 |
602.10
|
1,000 | 630 | 630 | 602.10 | 0 | 0 | 0 |
| 21/06/2024 |
600
|
8,000 | 600 | 615 | 597.50 | 0 | 0 | 0 |
| 20/06/2024 |
602
|
8,200 | 580 | 602 | 580 | 0 | 0 | 0 |