| 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) |
9.40 | 4.85% | 317,300 | 1,414 | 0.3 |
192.40
209.50
203.40
|
|
2 tháng
(2024-07-18) |
10.50 | 5.44% | 591,800 | 1,014 | 0.2 |
187
209.50
203.40
|
|
3 tháng
(2024-06-18) |
32 | 18.67% | 860,700 | -15,600 | -2.9 |
171.40
209.50
203.40
|
|
6 tháng
(2024-03-20) |
50.30 | 32.85% | 1,776,200 | -40,700 | -6.9 |
153.10
209.50
203.40
|
|
12 tháng
(2023-09-22) |
16.47 | 8.81% | 4,011,203 | -9,991 | -1.4 |
141
209.50
203.40
|
|
24 tháng
(2022-09-27) |
78.28 | 62.56% | 6,445,826 | 30,102 | 6.5 |
103.95
209.50
203.40
|
|
36 tháng
(2021-10-04) |
63.65 | 45.54% | 8,299,201 | 17,973 | 4.7 |
91.72
209.50
203.40
|
|
60 tháng
(2019-10-14) |
171.75 | 542.69% | 15,588,359 | -53,627 | -4.8 |
29.24
209.50
203.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
203.40
|
20,200 | 210.40 | 210.40 | 203.40 | 2,800 | 100 | 0.6 |
| 13/09/2024 |
209.50
|
29,900 | 210 | 220 | 208.60 | 605 | 0 | 0.1 |
| 12/09/2024 |
208.50
|
26,300 | 206 | 213 | 206 | 105 | 400 | -0.1 |
| 11/09/2024 |
205
|
14,600 | 201.40 | 205.40 | 201.30 | 110 | 200 | -0.0 |
| 10/09/2024 |
201.30
|
24,300 | 200 | 202.50 | 200 | 0 | 0 | 0 |
| 09/09/2024 |
200
|
20,300 | 202 | 204 | 199 | 400 | 0 | 0.1 |
| 06/09/2024 |
201
|
14,500 | 201 | 205 | 201 | 100 | 400 | -0.1 |
| 05/09/2024 |
201
|
62,100 | 203 | 203 | 196 | 200 | 2,300 | -0.4 |
| 04/09/2024 |
204
|
8,800 | 203 | 205 | 203 | 0 | 600 | -0.1 |
| 30/08/2024 |
205.40
|
2,200 | 206 | 206 | 204 | 0 | 200 | -0.0 |
| 29/08/2024 |
205.90
|
8,700 | 203.70 | 205.90 | 203.70 | 0 | 0 | 0 |
| 28/08/2024 |
203.70
|
3,400 | 202.90 | 205 | 201.10 | 0 | 0 | 0 |
| 27/08/2024 |
202.90
|
32,900 | 196.30 | 204 | 196 | 900 | 0 | 0.2 |
| 26/08/2024 |
195.50
|
5,100 | 193 | 195.50 | 193 | 100 | 0 | 0.0 |
| 23/08/2024 |
195.50
|
4,000 | 196 | 196 | 194.50 | 200 | 0 | 0.0 |
| 22/08/2024 |
195.90
|
3,100 | 195 | 195.90 | 193.50 | 0 | 0 | 0 |
| 21/08/2024 |
194.10
|
4,400 | 194 | 194.50 | 193.50 | 100 | 206 | -0.0 |
| 20/08/2024 |
192.40
|
16,800 | 194 | 194 | 192 | 100 | 0 | 0.0 |
| 19/08/2024 |
194
|
15,700 | 193.50 | 195 | 193.50 | 300 | 0 | 0.1 |
| 16/08/2024 |
194.10
|
13,700 | 192.50 | 195.40 | 192.50 | 0 | 0 | 0 |
| 15/08/2024 |
195.60
|
8,900 | 195 | 195.60 | 194 | 0 | 1,000 | -0.2 |
| 14/08/2024 |
195.40
|
800 | 194.20 | 195.40 | 194.20 | 0 | 0 | 0 |
| 13/08/2024 |
194.20
|
3,900 | 196 | 196 | 194.10 | 100 | 0 | 0.0 |
| 12/08/2024 |
196
|
14,600 | 194.10 | 196 | 194.10 | 1,600 | 0 | 0.3 |
| 09/08/2024 |
192.80
|
6,000 | 193 | 193 | 191.80 | 600 | 0 | 0.1 |
| 08/08/2024 |
191.70
|
1,800 | 190 | 191.80 | 189.90 | 0 | 0 | 0 |
| 07/08/2024 |
190
|
6,100 | 190 | 190 | 188 | 800 | 0 | 0.2 |
| 06/08/2024 |
190
|
8,700 | 187 | 190 | 185 | 200 | 400 | -0.0 |
| 05/08/2024 |
187
|
15,600 | 190 | 190 | 185 | 0 | 0 | 0 |
| 02/08/2024 |
190
|
14,800 | 190 | 190 | 188 | 0 | 100 | -0.0 |
| 01/08/2024 |
190
|
17,200 | 192.10 | 192.10 | 188.40 | 400 | 0 | 0.1 |
| 31/07/2024 |
192.80
|
4,000 | 192.90 | 193 | 190.20 | 0 | 300 | -0.1 |
| 30/07/2024 |
190.10
|
14,800 | 192 | 192 | 190 | 100 | 200 | -0.0 |
| 29/07/2024 |
192
|
15,200 | 196 | 196.80 | 192 | 0 | 0 | 0 |
| 26/07/2024 |
192
|
22,500 | 195 | 197.80 | 192 | 100 | 2,300 | -0.4 |
| 25/07/2024 |
194.60
|
26,700 | 188.60 | 194.60 | 188.60 | 400 | 0 | 0.1 |
| 24/07/2024 |
188.50
|
21,300 | 191 | 193 | 186.50 | 0 | 0 | 0 |
| 23/07/2024 |
191.20
|
14,400 | 194.50 | 194.50 | 176 | 100 | 300 | -0.0 |
| 22/07/2024 |
194.50
|
28,300 | 196 | 200 | 194 | 300 | 200 | 0.0 |
| 19/07/2024 |
193.10
|
11,600 | 195 | 195 | 192 | 0 | 200 | -0.0 |
| 18/07/2024 |
192.90
|
3,600 | 194.50 | 194.90 | 191.10 | 0 | 100 | -0.0 |
| 17/07/2024 |
194.50
|
14,700 | 192.30 | 197 | 192.30 | 300 | 0 | 0.1 |
| 16/07/2024 |
193.10
|
4,800 | 192.20 | 193.90 | 192.20 | 0 | 0 | 0 |
| 15/07/2024 |
192.20
|
12,700 | 191 | 192.30 | 191 | 300 | 7,900 | -1.5 |
| 12/07/2024 |
191
|
15,900 | 189.90 | 191 | 189 | 0 | 0 | 0 |
| 11/07/2024 |
189.80
|
6,400 | 190 | 190 | 189.80 | 100 | 0 | 0.0 |
| 10/07/2024 |
190
|
15,400 | 191.90 | 192.60 | 190 | 5,000 | 0 | 1.0 |
| 09/07/2024 |
191.90
|
12,400 | 192.40 | 192.40 | 190 | 300 | 100 | 0.0 |
| 08/07/2024 |
192.40
|
5,300 | 191.80 | 192.40 | 191.50 | 0 | 300 | -0.1 |
| 05/07/2024 |
191.80
|
6,100 | 191.80 | 192.80 | 190.20 | 2,800 | 0 | 0.5 |
| 04/07/2024 |
191.80
|
4,100 | 186.10 | 191.90 | 186.10 | 100 | 100 | -0.0 |
| 03/07/2024 |
191.20
|
7,000 | 191 | 191.40 | 190.80 | 0 | 0 | 0 |
| 02/07/2024 |
191
|
11,900 | 187.90 | 191 | 186 | 300 | 900 | -0.1 |
| 01/07/2024 |
187.90
|
14,200 | 191.40 | 191.40 | 184 | 0 | 6,000 | -1.1 |
| 28/06/2024 |
191.40
|
22,500 | 189 | 191.90 | 188 | 0 | 814 | -0.2 |
| 27/06/2024 |
185.90
|
10,500 | 183.50 | 187.90 | 183.40 | 100 | 0 | 0.0 |
| 26/06/2024 |
183.50
|
6,000 | 184 | 184.30 | 183.50 | 0 | 300 | -0.1 |
| 25/06/2024 |
183.80
|
21,700 | 185 | 185.20 | 169 | 0 | 3,300 | -0.6 |
| 24/06/2024 |
185
|
27,200 | 183.90 | 188 | 183.90 | 100 | 200 | -0.0 |
| 21/06/2024 |
183.90
|
26,700 | 181 | 186.20 | 181 | 500 | 7,500 | -1.3 |
| 20/06/2024 |
181
|
10,800 | 174.50 | 189.90 | 174.50 | 900 | 500 | 0.1 |
| 19/06/2024 |
174.20
|
8,700 | 171.40 | 174.20 | 171 | 800 | 300 | 0.1 |
| 18/06/2024 |
171.40
|
3,900 | 171.20 | 172.10 | 171.20 | 0 | 0 | 0 |
| 17/06/2024 |
171.20
|
8,000 | 171.40 | 172.50 | 171 | 0 | 0 | 0 |
| 14/06/2024 |
171
|
9,000 | 172.50 | 172.50 | 171 | 100 | 0 | 0.0 |
| 13/06/2024 |
171.90
|
8,100 | 170.50 | 171.90 | 170.10 | 200 | 100 | 0.0 |
| 12/06/2024 |
170.80
|
9,800 | 170 | 170.80 | 169.60 | 0 | 0 | 0 |
| 11/06/2024 |
170
|
8,600 | 170.60 | 170.60 | 167.50 | 0 | 100 | -0.0 |
| 10/06/2024 |
170.60
|
5,200 | 170 | 170.70 | 170 | 0 | 0 | 0 |
| 07/06/2024 |
170.70
|
11,400 | 170.70 | 171.40 | 169.10 | 0 | 0 | 0 |
| 06/06/2024 |
170.70
|
10,800 | 171 | 171 | 169.90 | 3,000 | 0 | 0.5 |
| 05/06/2024 |
169.90
|
13,200 | 170.30 | 170.50 | 169 | 100 | 200 | -0.0 |
| 04/06/2024 |
169.60
|
6,900 | 170.80 | 170.80 | 169.60 | 400 | 100 | 0.1 |
| 03/06/2024 |
170.80
|
4,100 | 169.90 | 171 | 169 | 0 | 300 | -0.1 |
| 31/05/2024 |
168.90
|
7,400 | 168.80 | 168.90 | 167.20 | 0 | 500 | -0.1 |
| 30/05/2024 |
168.80
|
19,400 | 169.50 | 169.50 | 167.20 | 600 | 0 | 0.1 |
| 29/05/2024 |
169.50
|
16,300 | 171 | 172.10 | 169.50 | 0 | 300 | -0.1 |
| 28/05/2024 |
171
|
51,500 | 167.60 | 171 | 167.60 | 1,000 | 100 | 0.2 |
| 27/05/2024 |
167.60
|
14,700 | 167.30 | 169 | 167.20 | 0 | 100 | -0.0 |
| 24/05/2024 |
167.30
|
39,300 | 167.90 | 172.10 | 167.30 | 0 | 700 | -0.1 |
| 23/05/2024 |
167.90
|
19,000 | 166.60 | 167.90 | 165.40 | 300 | 0 | 0.0 |
| 22/05/2024 |
166.60
|
9,000 | 166.10 | 166.90 | 163.90 | 100 | 0 | 0.0 |
| 21/05/2024 |
166.10
|
22,500 | 162.50 | 169 | 162.50 | 500 | 900 | -0.1 |
| 20/05/2024 |
162.50
|
10,400 | 161.70 | 163 | 161.70 | 1,200 | 0 | 0.2 |
| 17/05/2024 |
161.70
|
9,300 | 161.80 | 162.50 | 161.60 | 0 | 0 | 0 |
| 16/05/2024 |
161.80
|
25,100 | 162 | 164 | 161.60 | 0 | 100 | -0.0 |
| 15/05/2024 |
161.40
|
11,500 | 162 | 162 | 160.50 | 100 | 0 | 0.0 |
| 14/05/2024 |
162
|
47,300 | 164 | 164 | 160.10 | 0 | 100 | -0.0 |
| 13/05/2024 |
163.60
|
3,600 | 164.10 | 164.50 | 163.50 | 0 | 0 | 0 |
| 10/05/2024 |
164
|
29,200 | 164 | 164.40 | 163.20 | 0 | 0 | 0 |
| 09/05/2024 |
164
|
14,900 | 163.20 | 164.40 | 163.20 | 0 | 0 | 0 |
| 08/05/2024 |
163.50
|
11,900 | 164.40 | 164.70 | 160.10 | 0 | 0 | 0 |
| 07/05/2024 |
164.40
|
37,700 | 165.50 | 166.10 | 164.30 | 100 | 0 | 0.0 |
| 06/05/2024 |
164
|
12,400 | 162 | 164.80 | 162 | 800 | 100 | 0 |
| 03/05/2024 |
162
|
8,300 | 161.50 | 162.80 | 161.20 | 100 | 0 | 0.0 |
| 02/05/2024 |
161.50
|
18,000 | 161 | 162 | 160.50 | 0 | 0 | 0 |
| 26/04/2024 |
159.70
|
20,500 | 158 | 165.10 | 158 | 200 | 1,100 | -0.1 |
| 25/04/2024 |
158
|
4,900 | 156.60 | 158 | 156.50 | 0 | 500 | -0.1 |
| 24/04/2024 |
157.50
|
20,600 | 156.40 | 158.40 | 156.40 | 0 | 10,600 | -1.7 |
| 23/04/2024 |
156.50
|
8,000 | 158 | 158 | 156.50 | 0 | 0 | 0 |