Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
7.20 | 3.29% | 59,900 | -4,650 | -1.2 |
218
282.10
226
|
2 tháng
(2024-07-22) |
6.90 | 3.15% | 67,900 | -5,650 | -1.4 |
215
282.10
226
|
3 tháng
(2024-06-21) |
6 | 2.73% | 77,600 | -6,137 | -1.5 |
215
282.10
226
|
6 tháng
(2024-03-25) |
22.70 | 11.17% | 120,000 | -9,934 | -2.4 |
203.30
282.10
226
|
12 tháng
(2023-09-25) |
32.90 | 17.04% | 156,100 | -11,134 | -2.6 |
180.60
282.10
226
|
24 tháng
(2022-09-30) |
-7.10 | -3.05% | 235,800 | -29,068 | -5.4 |
180.60
282.10
226
|
36 tháng
(2021-10-05) |
-2.60 | -1.14% | 281,300 | -25,671 | -4.2 |
180.60
282.10
226
|
60 tháng
(2019-10-16) |
74.78 | 49.45% | 509,000 | -7,211 | 0.5 |
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) |
25/06/2021 |
219.54
|
0 | 219.54 | 219.54 | 219.54 | 0 | 0 | 0 |
24/06/2021 |
219.54
|
0 | 219.54 | 219.54 | 219.54 | 0 | 0 | 0 |
23/06/2021 |
219.54
|
3,700 | 214.88 | 219.54 | 214.88 | 3,700 | 500 | 0.8 |
22/06/2021 |
214.88
|
0 | 214.88 | 214.88 | 214.88 | 0 | 0 | 0 |
21/06/2021 |
214.88
|
1,200 | 214.88 | 214.88 | 214.79 | 1,100 | 1,100 | -0 |
18/06/2021 |
214.88
|
500 | 214.88 | 214.88 | 213.97 | 0 | 500 | -0.1 |
17/06/2021 |
214.88
|
0 | 214.88 | 214.88 | 214.88 | 0 | 0 | 0 |
16/06/2021 |
214.88
|
200 | 212.14 | 214.88 | 214.88 | 0 | 200 | -0.0 |
15/06/2021 |
212.14
|
200 | 212.14 | 212.14 | 212.14 | 200 | 0 | 0.0 |
14/06/2021 |
212.14
|
400 | 213.05 | 213.05 | 212.14 | 200 | 400 | -0.0 |
11/06/2021 |
213.05
|
200 | 211.68 | 213.05 | 213.05 | 100 | 200 | -0.0 |
10/06/2021 |
211.68
|
100 | 211.68 | 211.68 | 211.68 | 100 | 0 | 0.0 |
09/06/2021 |
211.68
|
100 | 211.68 | 211.68 | 211.68 | 100 | 0 | 0.0 |
08/06/2021 |
211.68
|
1,700 | 212.14 | 212.41 | 211.68 | 700 | 400 | 0.1 |
07/06/2021 |
212.14
|
0 | 212.14 | 212.14 | 212.14 | 0 | 0 | 0 |
04/06/2021 |
212.14
|
1,100 | 214.88 | 214.88 | 212.14 | 1,100 | 600 | 0.1 |
03/06/2021 |
214.88
|
100 | 214.88 | 214.88 | 214.88 | 100 | 100 | 0 |
02/06/2021 |
214.88
|
400 | 213.05 | 214.88 | 214.88 | 400 | 400 | 0 |
01/06/2021 |
213.05
|
100 | 213.05 | 213.05 | 213.05 | 0 | 0 | 0 |
31/05/2021 |
213.05
|
200 | 214.88 | 214.88 | 213.05 | 200 | 100 | 0.0 |
28/05/2021 |
214.88
|
0 | 214.88 | 214.88 | 214.88 | 0 | 0 | 0 |
27/05/2021 |
214.88
|
600 | 213.05 | 214.88 | 213.33 | 100 | 100 | 0 |
26/05/2021 |
213.05
|
700 | 213.14 | 213.14 | 213.05 | 200 | 700 | -0.1 |
25/05/2021 |
213.14
|
500 | 213.14 | 213.14 | 213.14 | 500 | 200 | 0.1 |
24/05/2021 |
213.14
|
200 | 215.80 | 215.80 | 213.14 | 100 | 200 | -0.0 |
21/05/2021 |
215.80
|
0 | 215.80 | 215.80 | 215.80 | 0 | 0 | 0 |
20/05/2021 |
215.80
|
100 | 215.80 | 215.80 | 215.80 | 0 | 0 | 0 |
19/05/2021 |
215.80
|
400 | 214.88 | 215.80 | 210.40 | 100 | 0 | 0.0 |
18/05/2021 |
214.88
|
100 | 213.97 | 214.88 | 214.88 | 0 | 0 | 0 |
17/05/2021 |
213.97
|
100 | 213.97 | 213.97 | 213.97 | 100 | 0 | 0.0 |
14/05/2021 |
213.97
|
300 | 210.31 | 213.97 | 210.31 | 100 | 100 | 0.0 |
13/05/2021 |
210.31
|
0 | 210.31 | 210.31 | 210.31 | 0 | 0 | 0 |
12/05/2021 |
210.31
|
600 | 215.80 | 215.80 | 210.31 | 100 | 0 | 0.0 |
11/05/2021 |
215.80
|
100 | 210.31 | 215.80 | 215.80 | 0 | 100 | -0.0 |
10/05/2021 |
210.31
|
2,100 | 224.02 | 224.02 | 210.31 | 300 | 0 | 0.1 |
07/05/2021 |
224.02
|
0 | 224.02 | 224.02 | 224.02 | 0 | 0 | 0 |
06/05/2021 |
224.02
|
0 | 224.02 | 224.02 | 224.02 | 0 | 0 | 0 |
05/05/2021 |
224.02
|
300 | 226.68 | 226.68 | 224.02 | 0 | 0 | 0 |
04/05/2021 |
226.68
|
200 | 226.68 | 226.68 | 226.58 | 0 | 0 | 0 |
29/04/2021 |
226.68
|
0 | 226.68 | 226.68 | 226.68 | 0 | 0 | 0 |
28/04/2021 |
226.68
|
0 | 226.68 | 226.68 | 226.68 | 0 | 0 | 0 |
27/04/2021 |
226.68
|
0 | 226.68 | 226.68 | 226.68 | 0 | 0 | 0 |
26/04/2021 |
226.68
|
0 | 226.68 | 226.68 | 226.68 | 0 | 0 | 0 |
23/04/2021 |
226.68
|
100 | 226.77 | 226.77 | 226.68 | 100 | 0 | 0.0 |
22/04/2021 |
226.77
|
200 | 226.77 | 226.77 | 226.77 | 100 | 0 | 0.0 |
20/04/2021 |
226.77
|
0 | 226.77 | 226.77 | 226.77 | 0 | 0 | 0 |
19/04/2021 |
226.77
|
200 | 228.60 | 228.60 | 226.77 | 0 | 0 | 0 |
16/04/2021 |
228.60
|
0 | 228.60 | 228.60 | 228.60 | 0 | 0 | 0 |
15/04/2021 |
228.60
|
0 | 228.60 | 228.60 | 228.60 | 0 | 0 | 0 |
14/04/2021 |
228.60
|
100 | 228.60 | 228.60 | 228.60 | 0 | 0 | 0 |
13/04/2021 |
228.60
|
100 | 231.34 | 231.34 | 228.60 | 0 | 0 | 0 |
12/04/2021 |
231.34
|
0 | 231.34 | 231.34 | 231.34 | 0 | 0 | 0 |
09/04/2021 |
231.34
|
0 | 231.34 | 231.34 | 231.34 | 0 | 0 | 0 |
08/04/2021 |
231.34
|
400 | 231.34 | 233.17 | 231.34 | 200 | 0 | 0.1 |
07/04/2021 |
231.34
|
200 | 228.60 | 231.34 | 224.02 | 100 | 0 | 0.0 |
06/04/2021 |
228.60
|
0 | 228.60 | 228.60 | 228.60 | 0 | 0 | 0 |
05/04/2021 |
228.60
|
700 | 226.77 | 228.60 | 228.60 | 500 | 0 | 0.1 |
02/04/2021 |
226.77
|
0 | 226.77 | 226.77 | 226.77 | 0 | 0 | 0 |
01/04/2021 |
226.77
|
0 | 226.77 | 226.77 | 226.77 | 0 | 0 | 0 |
31/03/2021 |
226.77
|
600 | 226.77 | 226.77 | 226.77 | 500 | 0 | 0.1 |
30/03/2021 |
226.77
|
100 | 226.77 | 226.77 | 226.77 | 0 | 0 | 0 |
29/03/2021 |
226.77
|
300 | 219.45 | 226.77 | 224.02 | 100 | 0 | 0.0 |
26/03/2021 |
219.45
|
1,000 | 224.94 | 225.12 | 219.45 | 200 | 0 | 0.0 |
25/03/2021 |
224.94
|
800 | 219.45 | 224.94 | 224.02 | 0 | 300 | -0.1 |
24/03/2021 |
219.45
|
0 | 219.45 | 219.45 | 219.45 | 0 | 0 | 0 |
23/03/2021 |
219.45
|
300 | 219.45 | 219.45 | 219.45 | 300 | 0 | 0.1 |
22/03/2021 |
219.45
|
600 | 224.02 | 224.02 | 219.45 | 400 | 0 | 0.1 |
19/03/2021 |
224.02
|
500 | 224.02 | 224.02 | 224.02 | 200 | 0 | 0.0 |
18/03/2021 |
224.02
|
0 | 224.02 | 224.02 | 224.02 | 0 | 0 | 0 |
17/03/2021 |
224.02
|
500 | 223.11 | 224.02 | 224.02 | 0 | 0 | 0 |
16/03/2021 |
223.11
|
1,600 | 218.63 | 223.11 | 223.11 | 1,300 | 0 | 0.3 |
15/03/2021 |
218.63
|
300 | 219.45 | 223.11 | 218.63 | 0 | 0 | 0 |
12/03/2021 |
219.45
|
0 | 219.45 | 219.45 | 219.45 | 0 | 0 | 0 |
11/03/2021 |
219.45
|
300 | 216.71 | 219.45 | 216.71 | 0 | 100 | -0.0 |
10/03/2021 |
216.71
|
700 | 216.71 | 223.11 | 216.71 | 400 | 400 | 0 |
09/03/2021 |
216.71
|
500 | 216.71 | 216.71 | 216.71 | 0 | 0 | 0 |
08/03/2021 |
216.71
|
200 | 222.65 | 222.65 | 216.71 | 0 | 0 | 0 |
05/03/2021 |
222.65
|
0 | 222.65 | 222.65 | 222.65 | 0 | 0 | 0 |
04/03/2021 |
222.65
|
300 | 222.65 | 222.65 | 222.65 | 300 | 0 | 0.1 |
03/03/2021 |
222.65
|
300 | 210.77 | 224.02 | 222.65 | 100 | 0 | 0.0 |
02/03/2021 |
210.77
|
0 | 210.77 | 210.77 | 210.77 | 0 | 0 | 0 |
01/03/2021 |
210.77
|
1,500 | 220.37 | 224.02 | 210.77 | 100 | 1,400 | -0.3 |
26/02/2021 |
220.37
|
300 | 219.45 | 222.20 | 220.37 | 0 | 0 | 0 |
25/02/2021 |
219.45
|
600 | 228.60 | 228.60 | 219.00 | 200 | 0 | 0.0 |
24/02/2021 |
228.60
|
700 | 219.45 | 233.17 | 219.00 | 300 | 0 | 0.1 |
23/02/2021 |
219.45
|
600 | 210.31 | 219.45 | 219.45 | 600 | 0 | 0.1 |
22/02/2021 |
210.31
|
300 | 218.54 | 218.54 | 210.31 | 200 | 100 | 0.0 |
19/02/2021 |
218.54
|
100 | 219.00 | 219.00 | 218.54 | 0 | 100 | -0.0 |
18/02/2021 |
219.00
|
200 | 204.73 | 219.00 | 219.00 | 200 | 0 | 0.0 |
17/02/2021 |
204.73
|
1,100 | 216.53 | 219.45 | 204.37 | 400 | 800 | -0.1 |
09/02/2021 |
216.53
|
100 | 216.53 | 216.53 | 216.53 | 0 | 0 | 0 |
08/02/2021 |
216.53
|
900 | 217.44 | 217.44 | 216.34 | 400 | 900 | -0.1 |
05/02/2021 |
217.44
|
2,100 | 216.25 | 217.62 | 215.98 | 1,800 | 700 | 0.3 |
04/02/2021 |
216.25
|
200 | 214.88 | 216.25 | 215.80 | 200 | 0 | 0.0 |
03/02/2021 |
214.88
|
1,200 | 213.51 | 214.88 | 213.51 | 1,200 | 0 | 0.3 |
02/02/2021 |
213.51
|
800 | 219.45 | 219.45 | 210.31 | 0 | 0 | 0 |
01/02/2021 |
219.45
|
0 | 219.45 | 219.45 | 219.45 | 0 | 0 | 0 |
29/01/2021 |
219.45
|
300 | 206.65 | 219.45 | 219.45 | 100 | 200 | -0.0 |
28/01/2021 |
206.65
|
200 | 218.54 | 218.54 | 206.65 | 200 | 200 | 0 |
27/01/2021 |
218.54
|
500 | 218.54 | 218.90 | 211.22 | 400 | 0 | 0.1 |