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) |
8 | 3.67% | 61,800 | -5,650 | -1.4 |
218
282.10
226
|
2 tháng
(2024-07-22) |
6.90 | 3.15% | 67,800 | -5,650 | -1.4 |
215
282.10
226
|
3 tháng
(2024-06-20) |
6 | 2.73% | 78,100 | -6,137 | -1.5 |
215
282.10
226
|
6 tháng
(2024-03-22) |
36 | 18.95% | 119,900 | -9,934 | -2.4 |
190
282.10
226
|
12 tháng
(2023-09-25) |
32.90 | 17.04% | 156,000 | -11,134 | -2.6 |
180.60
282.10
226
|
24 tháng
(2022-09-29) |
-24 | -9.60% | 237,300 | -28,268 | -5.2 |
180.60
282.10
226
|
36 tháng
(2021-10-04) |
-3.33 | -1.45% | 281,200 | -25,671 | -4.2 |
180.60
282.10
226
|
60 tháng
(2019-10-15) |
74.78 | 49.45% | 509,280 | -6,941 | 0.6 |
146.29
282.10
226
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2023 |
186
|
0 | 186 | 186 | 186 | 0 | 0 | 0 |
16/11/2023 |
186
|
0 | 186 | 186 | 186 | 0 | 0 | 0 |
15/11/2023 |
186
|
0 | 186 | 186 | 186 | 0 | 0 | 0 |
14/11/2023 |
186
|
0 | 186 | 186 | 186 | 0 | 0 | 0 |
13/11/2023 |
186
|
300 | 190.90 | 190.90 | 186 | 100 | 0 | 0.0 |
10/11/2023 |
190.90
|
0 | 190.90 | 190.90 | 190.90 | 0 | 0 | 0 |
09/11/2023 |
190.90
|
200 | 190.90 | 190.90 | 190.90 | 200 | 0 | 0.0 |
08/11/2023 |
190.90
|
200 | 187 | 190.90 | 190.90 | 100 | 0 | 0.0 |
07/11/2023 |
187
|
0 | 187 | 187 | 187 | 0 | 0 | 0 |
06/11/2023 |
187
|
0 | 187 | 187 | 187 | 0 | 0 | 0 |
01/11/2023 |
187
|
100 | 187 | 187 | 187 | 0 | 0 | 0 |
31/10/2023 |
187
|
0 | 187 | 187 | 187 | 0 | 0 | 0 |
30/10/2023 |
187
|
0 | 187 | 187 | 187 | 0 | 0 | 0 |
27/10/2023 |
187
|
100 | 187 | 187 | 187 | 0 | 0 | 0 |
26/10/2023 |
187
|
300 | 187 | 187 | 186.60 | 0 | 0 | 0 |
25/10/2023 |
187
|
0 | 187 | 187 | 187 | 0 | 0 | 0 |
24/10/2023 |
187
|
0 | 187 | 187 | 187 | 0 | 0 | 0 |
23/10/2023 |
187
|
300 | 187 | 187 | 187 | 200 | 0 | 0.0 |
20/10/2023 |
187
|
600 | 187.20 | 199 | 187 | 200 | 100 | 0.0 |
19/10/2023 |
187.20
|
300 | 187.30 | 187.30 | 187.20 | 100 | 100 | -0 |
18/10/2023 |
187.30
|
700 | 187.30 | 187.40 | 187.30 | 200 | 0 | 0.0 |
17/10/2023 |
187.30
|
200 | 187.60 | 189.90 | 187.30 | 0 | 0 | 0 |
16/10/2023 |
187.60
|
700 | 191.90 | 191.90 | 187.60 | 0 | 0 | 0 |
13/10/2023 |
191.90
|
200 | 187.30 | 191.90 | 187.40 | 0 | 0 | 0 |
12/10/2023 |
187.30
|
0 | 187.30 | 187.30 | 187.30 | 0 | 0 | 0 |
11/10/2023 |
187.30
|
100 | 187.10 | 187.30 | 187.30 | 100 | 0 | 0.0 |
10/10/2023 |
187.10
|
100 | 190 | 190 | 187.10 | 0 | 0 | 0 |
09/10/2023 |
190
|
100 | 186.20 | 190 | 190 | 0 | 0 | 0 |
06/10/2023 |
186.20
|
100 | 189.90 | 189.90 | 186.20 | 0 | 0 | 0 |
05/10/2023 |
189.90
|
0 | 189.90 | 189.90 | 189.90 | 0 | 0 | 0 |
04/10/2023 |
189.90
|
100 | 190 | 190 | 189.90 | 0 | 0 | 0 |
03/10/2023 |
190
|
100 | 190 | 190 | 190 | 0 | 0 | 0 |
02/10/2023 |
190
|
500 | 186.50 | 190 | 186.10 | 0 | 0 | 0 |
29/09/2023 |
186.50
|
700 | 190 | 190 | 186.50 | 0 | 200 | -0.0 |
28/09/2023 |
190
|
600 | 191 | 191 | 190 | 300 | 0 | 0.1 |
27/09/2023 |
191
|
1,000 | 193.10 | 193.10 | 190 | 0 | 0 | 0 |
26/09/2023 |
193.10
|
0 | 193.10 | 193.10 | 193.10 | 0 | 0 | 0 |
25/09/2023 |
193.10
|
0 | 193.10 | 193.10 | 193.10 | 0 | 0 | 0 |
22/09/2023 |
193.10
|
400 | 193.10 | 193.10 | 193 | 100 | 0 | 0.0 |
21/09/2023 |
193.10
|
0 | 193.10 | 193.10 | 193.10 | 0 | 0 | 0 |
20/09/2023 |
193.10
|
200 | 194 | 194 | 193.10 | 100 | 100 | 0 |
19/09/2023 |
194
|
400 | 195 | 195 | 194 | 200 | 0 | 0.0 |
18/09/2023 |
195
|
1,100 | 195.80 | 195.80 | 195 | 0 | 0 | 0 |
15/09/2023 |
195.80
|
400 | 196.90 | 196.90 | 195 | 0 | 0 | 0 |
14/09/2023 |
196.90
|
200 | 199 | 199 | 196 | 0 | 0 | 0 |
13/09/2023 |
199
|
0 | 199 | 199 | 199 | 0 | 0 | 0 |
12/09/2023 |
199
|
0 | 199 | 199 | 199 | 0 | 0 | 0 |
11/09/2023 |
199
|
200 | 199.40 | 199.40 | 194.10 | 0 | 0 | 0 |
08/09/2023 |
199.40
|
800 | 194.40 | 199.40 | 194.10 | 0 | 700 | -0.1 |
07/09/2023 |
194.40
|
1,300 | 194.60 | 194.60 | 194.10 | 0 | 0 | 0 |
06/09/2023 |
194.60
|
1,300 | 194.70 | 194.70 | 193.60 | 300 | 1,000 | -0.1 |
05/09/2023 |
194.70
|
1,300 | 194.80 | 194.80 | 194.60 | 100 | 0 | 0.0 |
31/08/2023 |
194.80
|
500 | 195.20 | 196 | 194.70 | 0 | 0 | 0 |
30/08/2023 |
195.20
|
900 | 195 | 195.20 | 195 | 0 | 600 | -0.1 |
29/08/2023 |
195
|
500 | 195 | 195.10 | 195 | 0 | 500 | -0.1 |
28/08/2023 |
195
|
1,000 | 195 | 195.10 | 195 | 0 | 1,000 | -0.2 |
25/08/2023 |
195
|
100 | 194.70 | 195 | 195 | 100 | 0 | 0.0 |
24/08/2023 |
194.70
|
300 | 196.10 | 196.10 | 194.70 | 0 | 0 | 0 |
23/08/2023 |
196.10
|
100 | 194.10 | 196.10 | 196.10 | 0 | 0 | 0 |
22/08/2023 |
194.10
|
200 | 195.30 | 198.20 | 194.10 | 0 | 0 | 0 |
21/08/2023 |
195.30
|
0 | 195.30 | 195.30 | 195.30 | 0 | 0 | 0 |
18/08/2023 |
195.30
|
100 | 196.10 | 196.10 | 195.30 | 0 | 0 | 0 |
17/08/2023 |
196.10
|
1,700 | 200 | 200 | 195.50 | 1,000 | 200 | 0.2 |
16/08/2023 |
200
|
100 | 201.20 | 201.20 | 200 | 0 | 0 | 0 |
15/08/2023 |
201.20
|
1,900 | 193.70 | 204.70 | 196 | 0 | 300 | -0.1 |
14/08/2023 |
193.70
|
200 | 191.80 | 193.70 | 192.30 | 0 | 100 | -0.0 |
11/08/2023 |
191.80
|
1,200 | 190.80 | 196.90 | 190.70 | 0 | 1,000 | -0.2 |
10/08/2023 |
190.80
|
400 | 196.60 | 196.60 | 190.40 | 0 | 200 | -0.0 |
09/08/2023 |
196.60
|
700 | 196.80 | 200 | 193.60 | 0 | 0 | 0 |
08/08/2023 |
196.80
|
1,900 | 199.90 | 199.90 | 196.80 | 0 | 0 | 0 |
07/08/2023 |
199.90
|
500 | 195.10 | 199.90 | 196.90 | 0 | 0 | 0 |
04/08/2023 |
195.10
|
0 | 195.10 | 195.10 | 195.10 | 0 | 0 | 0 |
03/08/2023 |
195.10
|
0 | 195.10 | 195.10 | 195.10 | 0 | 0 | 0 |
02/08/2023 |
195.10
|
200 | 200.30 | 200.30 | 195.10 | 100 | 0 | 0.0 |
01/08/2023 |
200.30
|
0 | 200.30 | 200.30 | 200.30 | 0 | 0 | 0 |
31/07/2023 |
200.30
|
600 | 200.80 | 200.80 | 196.10 | 300 | 0 | 0.1 |
28/07/2023 |
200.80
|
200 | 196.10 | 200.80 | 194 | 0 | 0 | 0 |
27/07/2023 |
196.10
|
2,000 | 200.70 | 200.70 | 196 | 300 | 800 | -0.1 |
26/07/2023 |
200.70
|
100 | 200.90 | 200.90 | 200.70 | 100 | 0 | 0.0 |
25/07/2023 |
200.90
|
700 | 204.90 | 204.90 | 196 | 0 | 0 | 0 |
24/07/2023 |
204.90
|
3,000 | 198.90 | 204.90 | 195 | 0 | 900 | -0.2 |
21/07/2023 |
198.90
|
0 | 198.90 | 198.90 | 198.90 | 0 | 0 | 0 |
20/07/2023 |
198.90
|
100 | 197.10 | 198.90 | 198.90 | 0 | 0 | 0 |
19/07/2023 |
197.10
|
1,600 | 204.40 | 204.40 | 194.10 | 0 | 1,100 | -0.2 |
18/07/2023 |
204.40
|
300 | 204.40 | 204.40 | 204.40 | 0 | 0 | 0 |
17/07/2023 |
204.40
|
400 | 196.30 | 204.40 | 196.30 | 0 | 300 | -0.1 |
14/07/2023 |
196.30
|
300 | 196 | 196.30 | 196.10 | 0 | 100 | -0.0 |
13/07/2023 |
196
|
200 | 196 | 203.40 | 196 | 0 | 0 | 0 |
12/07/2023 |
196
|
200 | 198.90 | 198.90 | 196 | 0 | 0 | 0 |
11/07/2023 |
198.90
|
600 | 201.70 | 201.70 | 195 | 0 | 500 | -0.1 |
10/07/2023 |
201.70
|
0 | 201.70 | 201.70 | 201.70 | 0 | 0 | 0 |
07/07/2023 |
201.70
|
100 | 198 | 201.70 | 201.70 | 0 | 0 | 0 |
06/07/2023 |
198
|
100 | 199.90 | 199.90 | 198 | 0 | 0 | 0 |
05/07/2023 |
199.90
|
200 | 197.60 | 199.90 | 199 | 0 | 0 | 0 |
04/07/2023 |
197.60
|
800 | 202.90 | 202.90 | 197.20 | 0 | 200 | -0.0 |
03/07/2023 |
202.90
|
100 | 196.50 | 202.90 | 202.90 | 0 | 0 | 0 |
30/06/2023 |
196.50
|
100 | 199.90 | 199.90 | 196.50 | 0 | 0 | 0 |
29/06/2023 |
199.90
|
400 | 195.80 | 204.90 | 199.90 | 0 | 0 | 0 |
28/06/2023 |
195.80
|
600 | 196.50 | 196.50 | 195.50 | 0 | 600 | -0.1 |
27/06/2023 |
196.50
|
300 | 206.90 | 206.90 | 195.50 | 0 | 0 | 0 |