| 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) |
-11.40 | -5.59% | 159,200 | -50,000 | -9.8 |
190
204.60
192.50
|
|
2 tháng
(2024-07-18) |
-18.40 | -8.72% | 325,500 | -50,000 | -9.8 |
188.90
212
192.50
|
|
3 tháng
(2024-06-18) |
-33.50 | -14.82% | 570,900 | -51,200 | -10.1 |
188.90
226
192.50
|
|
6 tháng
(2024-03-20) |
-9.60 | -4.75% | 1,518,100 | -140,750 | -28.1 |
188.90
237.80
192.50
|
|
12 tháng
(2023-09-22) |
12.70 | 7.06% | 2,888,900 | -150,850 | -30.1 |
177.30
237.80
192.50
|
|
24 tháng
(2022-09-27) |
32.32 | 20.18% | 4,639,478 | -272,894 | -46.7 |
80.18
237.80
192.50
|
|
36 tháng
(2021-10-04) |
43.60 | 29.29% | 11,516,341 | 125,198 | 48.2 |
80.18
237.80
192.50
|
|
60 tháng
(2019-10-14) |
108.18 | 128.29% | 35,437,170 | -194,845 | -3.5 |
74.17
257.40
192.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
192.50
|
6,500 | 194 | 194 | 189.10 | 0 | 0 | 0 |
| 13/09/2024 |
190
|
16,300 | 194 | 194 | 190 | 0 | 0 | 0 |
| 12/09/2024 |
193.40
|
13,600 | 194 | 194 | 190.60 | 0 | 0 | 0 |
| 11/09/2024 |
194
|
400 | 194 | 194 | 190 | 0 | 0 | 0 |
| 10/09/2024 |
193.90
|
1,500 | 194 | 194 | 190 | 0 | 0 | 0 |
| 09/09/2024 |
190
|
21,300 | 194.30 | 194.30 | 189.20 | 0 | 10,000 | -1.9 |
| 06/09/2024 |
196.90
|
2,300 | 198.50 | 198.50 | 192 | 0 | 0 | 0 |
| 05/09/2024 |
194
|
15,600 | 194 | 198.90 | 192 | 0 | 10,000 | -1.9 |
| 04/09/2024 |
198.90
|
3,100 | 197 | 198.90 | 196.10 | 0 | 0 | 0 |
| 30/08/2024 |
198
|
12,800 | 200.50 | 200.50 | 196.10 | 0 | 10,000 | -2.0 |
| 29/08/2024 |
200.50
|
5,900 | 197.80 | 202 | 197 | 0 | 0 | 0 |
| 28/08/2024 |
201.90
|
1,300 | 202 | 202 | 199.60 | 0 | 0 | 0 |
| 27/08/2024 |
201
|
1,200 | 202 | 202 | 198 | 0 | 0 | 0 |
| 26/08/2024 |
200.90
|
3,400 | 201 | 203.60 | 198 | 0 | 0 | 0 |
| 23/08/2024 |
201.80
|
2,300 | 203 | 203 | 198.10 | 0 | 0 | 0 |
| 22/08/2024 |
199.90
|
14,000 | 204 | 204 | 197.90 | 0 | 10,000 | -2.0 |
| 21/08/2024 |
203.40
|
12,000 | 204.90 | 206 | 200 | 0 | 10,000 | -2.0 |
| 20/08/2024 |
204.60
|
4,600 | 203.90 | 204.80 | 202.20 | 0 | 0 | 0 |
| 19/08/2024 |
203.90
|
21,100 | 203 | 204 | 200.60 | 0 | 0 | 0 |
| 16/08/2024 |
203
|
13,300 | 200.50 | 203 | 196 | 0 | 0 | 0 |
| 15/08/2024 |
200.50
|
1,200 | 196 | 200.60 | 196 | 0 | 0 | 0 |
| 14/08/2024 |
201
|
500 | 201 | 201 | 200 | 0 | 0 | 0 |
| 13/08/2024 |
201
|
1,000 | 202 | 202 | 199.30 | 0 | 0 | 0 |
| 12/08/2024 |
201.50
|
4,400 | 200 | 205 | 198.10 | 0 | 0 | 0 |
| 09/08/2024 |
198
|
2,400 | 195.70 | 198.90 | 194.10 | 0 | 0 | 0 |
| 08/08/2024 |
194
|
2,700 | 196 | 196 | 194 | 0 | 0 | 0 |
| 07/08/2024 |
194.90
|
800 | 194.80 | 194.90 | 193 | 0 | 0 | 0 |
| 06/08/2024 |
195.50
|
5,500 | 190 | 195.50 | 190 | 0 | 0 | 0 |
| 05/08/2024 |
188.90
|
12,500 | 196.50 | 196.50 | 188 | 0 | 0 | 0 |
| 02/08/2024 |
200.90
|
12,600 | 200.20 | 200.90 | 197 | 0 | 0 | 0 |
| 01/08/2024 |
201
|
6,300 | 206 | 206 | 201 | 0 | 0 | 0 |
| 31/07/2024 |
204.50
|
16,900 | 206 | 206 | 202 | 0 | 0 | 0 |
| 30/07/2024 |
206
|
5,200 | 207.70 | 207.70 | 206 | 0 | 0 | 0 |
| 29/07/2024 |
207.90
|
7,400 | 209 | 209 | 207 | 0 | 0 | 0 |
| 26/07/2024 |
207.50
|
1,700 | 210 | 210 | 207.50 | 0 | 0 | 0 |
| 25/07/2024 |
206.50
|
2,800 | 207.40 | 207.40 | 205.50 | 0 | 0 | 0 |
| 24/07/2024 |
209.50
|
4,300 | 206 | 209.50 | 206 | 0 | 0 | 0 |
| 23/07/2024 |
207
|
5,800 | 207.50 | 208 | 205.10 | 0 | 0 | 0 |
| 22/07/2024 |
210
|
16,800 | 209 | 213.80 | 206.90 | 0 | 0 | 0 |
| 19/07/2024 |
212
|
13,300 | 211.90 | 212 | 210.80 | 0 | 0 | 0 |
| 18/07/2024 |
210.90
|
28,900 | 214.90 | 214.90 | 206 | 0 | 0 | 0 |
| 17/07/2024 |
214
|
10,300 | 216.60 | 216.60 | 213 | 0 | 0 | 0 |
| 16/07/2024 |
217
|
24,100 | 215 | 218.90 | 215 | 0 | 0 | 0 |
| 15/07/2024 |
216.50
|
4,600 | 216.50 | 217 | 216.50 | 0 | 0 | 0 |
| 12/07/2024 |
217
|
9,900 | 218 | 218 | 216 | 0 | 0 | 0 |
| 11/07/2024 |
216
|
24,100 | 216 | 216.50 | 215.90 | 0 | 0 | 0 |
| 10/07/2024 |
216.50
|
8,500 | 216.80 | 218 | 216 | 0 | 0 | 0 |
| 09/07/2024 |
218.80
|
4,200 | 218.80 | 219 | 217.90 | 0 | 0 | 0 |
| 08/07/2024 |
217.70
|
8,800 | 216 | 218 | 215 | 0 | 0 | 0 |
| 05/07/2024 |
214.90
|
3,800 | 214.10 | 214.90 | 214.10 | 0 | 0 | 0 |
| 04/07/2024 |
214.60
|
5,100 | 214.50 | 215 | 213.10 | 0 | 0 | 0 |
| 03/07/2024 |
215
|
3,600 | 214.70 | 215 | 214 | 0 | 0 | 0 |
| 02/07/2024 |
216.50
|
8,800 | 213.60 | 216.50 | 213.60 | 0 | 0 | 0 |
| 01/07/2024 |
214
|
6,200 | 215.30 | 215.30 | 213 | 0 | 0 | 0 |
| 28/06/2024 |
214.50
|
18,300 | 216 | 217 | 213.40 | 0 | 0 | 0 |
| 27/06/2024 |
214.60
|
4,000 | 215 | 217 | 214.50 | 0 | 0 | 0 |
| 26/06/2024 |
215.50
|
6,600 | 215.30 | 215.50 | 214 | 0 | 0 | 0 |
| 25/06/2024 |
216
|
16,300 | 214 | 217.50 | 214 | 0 | 0 | 0 |
| 24/06/2024 |
214.50
|
23,400 | 220 | 220 | 214.20 | 0 | 0 | 0 |
| 21/06/2024 |
220
|
28,200 | 223 | 223 | 215 | 0 | 0 | 0 |
| 20/06/2024 |
222.90
|
11,500 | 226 | 226 | 220.10 | 0 | 0 | 0 |
| 19/06/2024 |
225.50
|
11,400 | 225 | 225.50 | 220.90 | 0 | 0 | 0 |
| 18/06/2024 |
226
|
3,700 | 223.10 | 228 | 223.10 | 0 | 1,200 | -0.3 |
| 17/06/2024 |
224
|
21,600 | 225 | 228 | 222.90 | 0 | 0 | 0 |
| 14/06/2024 |
226.10
|
21,400 | 231 | 232.70 | 225.80 | 0 | 1,200 | -0.3 |
| 13/06/2024 |
231
|
25,600 | 230 | 238 | 230 | 0 | 0 | 0 |
| 12/06/2024 |
230
|
4,500 | 226.90 | 230 | 226.90 | 0 | 0 | 0 |
| 11/06/2024 |
226.10
|
6,600 | 233 | 233 | 226 | 0 | 0 | 0 |
| 10/06/2024 |
233
|
5,800 | 235 | 235.10 | 231 | 0 | 0 | 0 |
| 07/06/2024 |
237
|
14,600 | 240 | 240 | 234 | 0 | 0 | 0 |
| 06/06/2024 |
237.80
|
22,200 | 234.20 | 240 | 233.30 | 0 | 0 | 0 |
| 05/06/2024 |
235.50
|
55,100 | 223 | 242 | 223 | 0 | 200 | -0.0 |
| 04/06/2024 |
223
|
40,700 | 217.20 | 223 | 217.20 | 0 | 200 | -0.0 |
| 03/06/2024 |
218
|
13,100 | 215.60 | 219.20 | 215.50 | 0 | 0 | 0 |
| 31/05/2024 |
212.30
|
9,100 | 213.80 | 213.80 | 211.50 | 0 | 0 | 0 |
| 30/05/2024 |
212
|
10,800 | 213 | 213.90 | 210.80 | 0 | 0 | 0 |
| 29/05/2024 |
212
|
7,300 | 214.30 | 214.50 | 212 | 0 | 0 | 0 |
| 28/05/2024 |
213.50
|
3,700 | 209.90 | 214.50 | 209.90 | 0 | 0 | 0 |
| 27/05/2024 |
210.20
|
4,900 | 208.60 | 210.50 | 208.50 | 0 | 0 | 0 |
| 24/05/2024 |
209.50
|
15,000 | 209.50 | 209.60 | 207 | 0 | 0 | 0 |
| 23/05/2024 |
210.60
|
14,600 | 210 | 210.60 | 209.50 | 0 | 0 | 0 |
| 22/05/2024 |
210.60
|
2,800 | 211.70 | 211.70 | 210.50 | 0 | 0 | 0 |
| 21/05/2024 |
213
|
21,900 | 213 | 213.50 | 210.20 | 0 | 10,000 | -2.1 |
| 20/05/2024 |
213.50
|
7,800 | 212 | 213.90 | 211 | 0 | 0 | 0 |
| 17/05/2024 |
212
|
11,900 | 212 | 212.10 | 212 | 0 | 0 | 0 |
| 16/05/2024 |
212
|
20,700 | 214 | 214 | 210.50 | 0 | 0 | 0 |
| 15/05/2024 |
211.10
|
14,100 | 209 | 214.10 | 209 | 0 | 0 | 0 |
| 14/05/2024 |
210.70
|
10,200 | 209.30 | 211.80 | 208 | 0 | 0 | 0 |
| 13/05/2024 |
211
|
11,600 | 211 | 214.90 | 210.80 | 0 | 300 | -0.1 |
| 10/05/2024 |
210
|
22,200 | 206.80 | 210 | 204.80 | 0 | 500 | -0.1 |
| 09/05/2024 |
204.50
|
5,900 | 203.10 | 206 | 203 | 0 | 500 | -0.1 |
| 08/05/2024 |
203
|
25,100 | 203.20 | 203.20 | 201 | 0 | 200 | -0.0 |
| 07/05/2024 |
203
|
10,900 | 204.70 | 204.70 | 200.20 | 0 | 0 | 0 |
| 06/05/2024 |
203.50
|
14,000 | 203.50 | 204.30 | 203 | 0 | 100 | -0.0 |
| 03/05/2024 |
204.40
|
2,700 | 202.10 | 205.60 | 202.10 | 0 | 100 | -0.0 |
| 02/05/2024 |
203
|
5,200 | 201 | 203 | 198.20 | 0 | 0 | 0 |
| 26/04/2024 |
200
|
10,800 | 198 | 202 | 198 | 0 | 0 | 0 |
| 25/04/2024 |
199.80
|
12,200 | 202 | 202 | 197.50 | 0 | 10,000 | -2.0 |
| 24/04/2024 |
200.90
|
21,500 | 197.40 | 200.90 | 197 | 0 | 10,000 | -2.0 |
| 23/04/2024 |
196.50
|
10,000 | 199 | 199 | 193.50 | 0 | 6,200 | -1.2 |