| 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) |
0.30 | 0.85% | 25,600 | -132 | -0.0 |
35.50
35.90
35.80
|
|
2 tháng
(2024-07-22) |
0.40 | 1.13% | 73,800 | -1,117 | -0.0 |
34.70
35.90
35.80
|
|
3 tháng
(2024-06-20) |
0.50 | 1.42% | 159,200 | -8,775 | -0.3 |
34.70
35.90
35.80
|
|
6 tháng
(2024-03-22) |
0.80 | 2.29% | 426,948 | -98,547 | -3.4 |
34.70
35.90
35.80
|
|
12 tháng
(2023-09-25) |
0.80 | 2.29% | 1,947,344 | -369,343 | -12.8 |
34.70
37
35.80
|
|
24 tháng
(2022-09-29) |
-5.11 | -12.49% | 10,730,751 | -3,721,575 | -133.1 |
32.09
40.91
35.80
|
|
36 tháng
(2021-10-04) |
-171.02 | -82.69% | 89,127,272 | -5,295,096 | -313.7 |
32.09
251.82
35.80
|
|
60 tháng
(2020-06-19) |
31.94 | 828.24% | 238,059,535 | 384,993 | 881.0 |
3.86
251.82
35.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
186
|
703,800 | 185.55 | 187.64 | 185.55 | 34,600 | 0 | 7.1 |
| 06/07/2021 |
185.45
|
698,701 | 188.73 | 189.27 | 185.45 | 33,900 | 0 | 7.0 |
| 05/07/2021 |
188
|
635,602 | 187.73 | 188.91 | 186.55 | 0 | 0 | 0 |
| 02/07/2021 |
187.64
|
666,800 | 188.91 | 192.73 | 187.55 | 0 | 0 | 0 |
| 01/07/2021 |
188.82
|
682,900 | 188.36 | 189.73 | 187.36 | 10,000 | 0 | 2.1 |
| 30/06/2021 |
188.27
|
680,106 | 185.73 | 188.27 | 185.73 | 24,906 | 0 | 5.1 |
| 29/06/2021 |
185.64
|
682,006 | 184.82 | 186.55 | 184.73 | 0 | 0 | 0 |
| 28/06/2021 |
184.73
|
693,016 | 181.91 | 185.55 | 181.82 | 5,010 | 0 | 1.0 |
| 25/06/2021 |
181.82
|
665,000 | 181.36 | 182.27 | 181.09 | 25,000 | 0 | 5.0 |
| 24/06/2021 |
181.27
|
708,500 | 180.91 | 181.64 | 180.45 | 0 | 0 | 0 |
| 23/06/2021 |
180.91
|
738,403 | 180.64 | 181.27 | 180.18 | 0 | 0 | 0 |
| 22/06/2021 |
180.45
|
743,007 | 180 | 181 | 180 | 0 | 38,400 | -7.6 |
| 21/06/2021 |
180
|
756,102 | 179.64 | 180.64 | 179.55 | 0 | 0 | 0 |
| 18/06/2021 |
179.64
|
686,301 | 180 | 180.82 | 179.27 | 0 | 0 | 0 |
| 17/06/2021 |
179.18
|
895,000 | 178.73 | 180.27 | 178.73 | 122,000 | 0 | 24.1 |
| 16/06/2021 |
178.73
|
844,500 | 178.27 | 180 | 178.18 | 4,400 | 0 | 0.9 |
| 15/06/2021 |
178.18
|
811,600 | 177.64 | 179.09 | 177.55 | 0 | 0 | 0 |
| 14/06/2021 |
177.64
|
905,300 | 177.55 | 178.55 | 177.27 | 3,700 | 300 | 0.7 |
| 11/06/2021 |
177.18
|
854,200 | 175.55 | 177.64 | 175.55 | 0 | 25,000 | -4.8 |
| 10/06/2021 |
175.45
|
1,017,786 | 176.45 | 177.09 | 173.55 | 0 | 4,764 | -0.9 |
| 09/06/2021 |
176.36
|
859,700 | 175.36 | 176.36 | 174.27 | 5,800 | 300 | 1.1 |
| 08/06/2021 |
175.27
|
903,600 | 178.45 | 179.18 | 175.27 | 11,800 | 0 | 2.3 |
| 07/06/2021 |
178.36
|
1,007,200 | 182.82 | 183.82 | 178.18 | 0 | 0 | 0 |
| 04/06/2021 |
182.82
|
1,103,601 | 182.55 | 183.18 | 181.64 | 25,000 | 8,100 | 3.4 |
| 03/06/2021 |
182.45
|
1,333,841 | 181.91 | 182.64 | 181.91 | 120,600 | 200 | 24.1 |
| 02/06/2021 |
181.82
|
1,500,829 | 181.55 | 182.27 | 180.36 | 8,300 | 0 | 1.7 |
| 01/06/2021 |
181.45
|
1,646,711 | 181.18 | 181.73 | 181.09 | 0 | 0 | 0 |
| 31/05/2021 |
181.09
|
2,029,400 | 180.27 | 181.09 | 178.64 | 0 | 0 | 0 |
| 28/05/2021 |
180.18
|
1,613,300 | 179.82 | 180.82 | 178.91 | 34,100 | 0 | 6.7 |
| 27/05/2021 |
179.73
|
2,179,000 | 179.55 | 179.91 | 176.73 | 674,800 | 500 | 132.8 |
| 26/05/2021 |
179.18
|
1,666,900 | 178.91 | 179.73 | 178.45 | 240,900 | 0 | 47.4 |
| 25/05/2021 |
178.73
|
1,615,817 | 178.45 | 178.91 | 177.91 | 58,100 | 1,000 | 11.2 |
| 24/05/2021 |
178
|
1,502,601 | 177.73 | 179 | 177.55 | 0 | 0 | 0 |
| 21/05/2021 |
177.55
|
2,521,601 | 179.82 | 179.82 | 176 | 476,400 | 0 | 92.8 |
| 20/05/2021 |
176
|
1,535,224 | 175.45 | 176.36 | 175.36 | 345,400 | 0 | 66.8 |
| 19/05/2021 |
175.36
|
2,498,801 | 175 | 175.64 | 172.36 | 128,800 | 0 | 24.8 |
| 18/05/2021 |
175.09
|
1,255,618 | 176.91 | 177.82 | 173.27 | 0 | 0 | 0 |
| 17/05/2021 |
176.82
|
1,153,816 | 176 | 177.18 | 175.91 | 0 | 10,600 | -2.1 |
| 14/05/2021 |
176
|
1,196,900 | 173.45 | 176.36 | 173.36 | 0 | 0 | 0 |
| 13/05/2021 |
173.36
|
1,258,500 | 172.91 | 173.64 | 172.27 | 0 | 0 | 0 |
| 12/05/2021 |
172.55
|
1,401,100 | 172.09 | 172.91 | 171.45 | 2,000 | 0 | 0.4 |
| 11/05/2021 |
172
|
1,106,601 | 171.82 | 173.27 | 170.91 | 0 | 0 | 0 |
| 10/05/2021 |
171.64
|
1,026,315 | 171.27 | 172.73 | 170.45 | 0 | 0 | 0 |
| 07/05/2021 |
171.18
|
1,055,300 | 171 | 171.27 | 169.91 | 0 | 0 | 0 |
| 06/05/2021 |
170.91
|
1,073,904 | 170.73 | 170.91 | 169.18 | 0 | 0 | 0 |
| 05/05/2021 |
170.64
|
1,042,303 | 170.45 | 171.09 | 169.18 | 0 | 0 | 0 |
| 04/05/2021 |
170.55
|
1,157,401 | 170.36 | 171 | 169.09 | 0 | 0 | 0 |
| 29/04/2021 |
170.27
|
1,282,201 | 170.18 | 170.82 | 170.09 | 273,600 | 184,000 | 16.8 |
| 28/04/2021 |
170.09
|
982,900 | 169.73 | 170.18 | 167.45 | 0 | 0 | 0 |
| 27/04/2021 |
169.73
|
958,231 | 169.73 | 170 | 168.18 | 0 | 0 | 0 |
| 26/04/2021 |
169.55
|
1,121,900 | 168.91 | 178.18 | 168.91 | 184,000 | 0 | 34.3 |
| 23/04/2021 |
168.91
|
1,035,800 | 178.27 | 178.27 | 168.09 | 0 | 0 | 0 |
| 22/04/2021 |
178.18
|
641,422 | 184.91 | 184.91 | 178.09 | 0 | 0 | 0 |
| 20/04/2021 |
184.73
|
650,800 | 184.18 | 184.73 | 184.09 | 0 | 0 | 0 |
| 19/04/2021 |
184.09
|
667,200 | 183.64 | 184.27 | 182.91 | 0 | 0 | 0 |
| 16/04/2021 |
183.64
|
630,702 | 183.18 | 183.91 | 182.55 | 0 | 0 | 0 |
| 15/04/2021 |
183.18
|
664,720 | 178.27 | 183.36 | 178.27 | 0 | 0 | 0 |
| 14/04/2021 |
178.18
|
470,550 | 176.73 | 180 | 174.55 | 0 | 0 | 0 |
| 13/04/2021 |
176.55
|
462,370 | 177.18 | 177.82 | 176.45 | 0 | 0 | 0 |
| 12/04/2021 |
177.09
|
452,104 | 176.55 | 177.64 | 176.45 | 0 | 200 | -0.0 |
| 09/04/2021 |
176.36
|
441,850 | 177.09 | 177.45 | 175.64 | 0 | 0 | 0 |
| 08/04/2021 |
177.09
|
461,000 | 179.27 | 179.27 | 177.09 | 0 | 0 | 0 |
| 07/04/2021 |
178.27
|
454,022 | 179.09 | 179.55 | 178.27 | 0 | 0 | 0 |
| 06/04/2021 |
179.09
|
457,100 | 180.82 | 180.91 | 178.91 | 0 | 0 | 0 |
| 05/04/2021 |
180.64
|
455,500 | 180.82 | 181.36 | 180.18 | 0 | 0 | 0 |
| 02/04/2021 |
180.18
|
444,100 | 179.64 | 180.27 | 179.64 | 0 | 0 | 0 |
| 01/04/2021 |
179.64
|
456,800 | 179.09 | 179.64 | 179 | 0 | 0 | 0 |
| 31/03/2021 |
179
|
471,301 | 178.82 | 179.45 | 178.73 | 0 | 0 | 0 |
| 30/03/2021 |
178.82
|
467,926 | 178.73 | 179 | 177.27 | 0 | 0 | 0 |
| 29/03/2021 |
178.82
|
450,200 | 178.82 | 179 | 175.36 | 0 | 0 | 0 |
| 26/03/2021 |
178.73
|
518,100 | 178.55 | 178.82 | 175.45 | 0 | 1,200 | -0.2 |
| 25/03/2021 |
178.55
|
448,400 | 179.36 | 180 | 178.55 | 0 | 100 | -0.0 |
| 24/03/2021 |
179.36
|
460,118 | 181.82 | 182.09 | 179.09 | 0 | 0 | 0 |
| 23/03/2021 |
180.73
|
430,201 | 181.82 | 182.27 | 179.82 | 1,200 | 0 | 0.2 |
| 22/03/2021 |
181.82
|
388,405 | 181.45 | 181.91 | 180 | 100 | 1,500 | -0.3 |
| 19/03/2021 |
181.36
|
389,001 | 183.82 | 184.09 | 180.82 | 0 | 0 | 0 |
| 18/03/2021 |
183.82
|
397,428 | 183.55 | 183.82 | 181.73 | 0 | 0 | 0 |
| 17/03/2021 |
183.45
|
371,405 | 183.55 | 183.82 | 181.73 | 0 | 200 | -0.0 |
| 16/03/2021 |
183.36
|
409,510 | 185.09 | 185.18 | 180.64 | 0 | 0 | 0 |
| 15/03/2021 |
185
|
379,302 | 184.55 | 185 | 182.73 | 0 | 400 | -0.1 |
| 12/03/2021 |
184.36
|
377,236 | 184.36 | 184.82 | 182.73 | 100 | 3,200 | -0.6 |
| 11/03/2021 |
184.18
|
389,601 | 183.45 | 184.45 | 183.45 | 0 | 0 | 0 |
| 10/03/2021 |
183.45
|
381,354 | 182.91 | 183.64 | 181.64 | 2,000 | 10,743 | -1.8 |
| 09/03/2021 |
182.73
|
450,506 | 183.73 | 183.91 | 182.55 | 100 | 0 | 0.0 |
| 08/03/2021 |
183.64
|
312,011 | 185.45 | 185.82 | 183.55 | 0 | 200 | -0.0 |
| 05/03/2021 |
185.36
|
256,174 | 186.36 | 188.18 | 185.27 | 0 | 0 | 0 |
| 04/03/2021 |
184.73
|
233,100 | 184.64 | 185.09 | 181.73 | 0 | 0 | 0 |
| 03/03/2021 |
184.55
|
377,099 | 184.55 | 184.55 | 177.27 | 800 | 2,100 | -0.3 |
| 02/03/2021 |
173.64
|
352,263 | 183.64 | 185.45 | 173.64 | 0 | 0 | 0 |
| 01/03/2021 |
182.91
|
302,440 | 183.64 | 186.36 | 177.27 | 0 | 0 | 0 |
| 26/02/2021 |
182.73
|
310,070 | 178.18 | 195.45 | 178.18 | 5,300 | 0 | 1.1 |
| 25/02/2021 |
178.18
|
109,362 | 162.73 | 178.18 | 162.73 | 0 | 400 | -0.1 |
| 24/02/2021 |
162
|
330,510 | 162.73 | 162.73 | 150 | 10 | 0 | 0.0 |
| 23/02/2021 |
161.82
|
396,750 | 156.36 | 161.82 | 154.55 | 0 | 0 | 0 |
| 22/02/2021 |
167.73
|
297,700 | 152.73 | 167.73 | 150 | 400 | 0 | 0.1 |
| 19/02/2021 |
152.73
|
325,403 | 152.73 | 153.27 | 149.91 | 0 | 0 | 0 |
| 18/02/2021 |
152.73
|
422,590 | 152.73 | 153.27 | 151.82 | 0 | 100 | -0.0 |
| 17/02/2021 |
151.82
|
508,229 | 150 | 152.91 | 142.73 | 0 | 0 | 0 |
| 09/02/2021 |
150.45
|
869,235 | 150.91 | 151.64 | 149.09 | 0 | 0 | 0 |
| 08/02/2021 |
149.09
|
736,200 | 150.91 | 151.82 | 147.09 | 100 | 0 | 0.0 |