| 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) |
0.60 | 0.28% | 59,000 | -5,550 | -1.4 |
218
282.10
218.60
|
|
2 tháng
(2024-07-18) |
-0.50 | -0.23% | 65,700 | -5,550 | -1.4 |
215
282.10
218.60
|
|
3 tháng
(2024-06-18) |
-1.40 | -0.64% | 76,900 | -6,637 | -1.6 |
215
282.10
218.60
|
|
6 tháng
(2024-03-21) |
28.60 | 15.05% | 117,100 | -9,834 | -2.4 |
190
282.10
218.60
|
|
12 tháng
(2023-09-22) |
25.50 | 13.21% | 153,600 | -10,934 | -2.5 |
180.60
282.10
218.60
|
|
24 tháng
(2022-09-27) |
-25.50 | -10.45% | 234,900 | -28,268 | -5.2 |
180.60
282.10
218.60
|
|
36 tháng
(2021-10-04) |
-10.73 | -4.68% | 278,400 | -25,571 | -4.2 |
180.60
282.10
218.60
|
|
60 tháng
(2019-10-14) |
69.85 | 46.96% | 506,630 | -6,851 | 0.6 |
146.29
282.10
218.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
218.60
|
1,200 | 219 | 220.30 | 218.60 | 0 | 0 | 0 |
| 13/09/2024 |
232.70
|
0 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 |
| 12/09/2024 |
232.70
|
100 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 |
| 11/09/2024 |
227
|
1,600 | 218.10 | 227 | 212 | 100 | 0 | 0.0 |
| 10/09/2024 |
218.10
|
800 | 228 | 228 | 217.90 | 0 | 0 | 0 |
| 09/09/2024 |
228.50
|
1,900 | 228.30 | 232.90 | 228.30 | 0 | 100 | -0.0 |
| 06/09/2024 |
244.90
|
5,600 | 254.50 | 254.50 | 232.70 | 0 | 0 | 0 |
| 05/09/2024 |
275.20
|
1,600 | 268.40 | 278.90 | 268.40 | 0 | 200 | -0.1 |
| 04/09/2024 |
268.30
|
6,000 | 267 | 273.80 | 266.90 | 100 | 800 | -0.2 |
| 30/08/2024 |
267
|
2,100 | 275 | 275.50 | 266.60 | 0 | 150 | -0.0 |
| 29/08/2024 |
282.10
|
11,500 | 285.50 | 285.50 | 276.20 | 0 | 700 | -0.2 |
| 28/08/2024 |
266.90
|
8,800 | 266.90 | 266.90 | 266.80 | 500 | 1,600 | -0.3 |
| 27/08/2024 |
249.50
|
10,200 | 249.50 | 249.50 | 246 | 0 | 1,500 | -0.4 |
| 26/08/2024 |
233.20
|
2,400 | 233.20 | 233.20 | 233.20 | 0 | 200 | -0.0 |
| 23/08/2024 |
218
|
2,400 | 219 | 219 | 218 | 0 | 0 | 0 |
| 22/08/2024 |
219
|
0 | 219 | 219 | 219 | 0 | 0 | 0 |
| 21/08/2024 |
219
|
600 | 218.80 | 220 | 218.80 | 0 | 0 | 0 |
| 20/08/2024 |
218.80
|
200 | 218.80 | 218.80 | 218.80 | 0 | 0 | 0 |
| 19/08/2024 |
218
|
2,000 | 218.50 | 218.50 | 203.30 | 0 | 1,000 | -0.2 |
| 16/08/2024 |
218.50
|
500 | 218.50 | 218.50 | 218.40 | 0 | 0 | 0 |
| 15/08/2024 |
218.90
|
500 | 218.90 | 218.90 | 218.90 | 0 | 0 | 0 |
| 14/08/2024 |
218.50
|
0 | 218.50 | 218.50 | 218.50 | 0 | 0 | 0 |
| 13/08/2024 |
218.50
|
600 | 218.70 | 218.70 | 218.40 | 0 | 0 | 0 |
| 12/08/2024 |
218.90
|
1,000 | 218.50 | 218.90 | 218.30 | 0 | 0 | 0 |
| 09/08/2024 |
218.90
|
100 | 218.90 | 218.90 | 218.90 | 100 | 0 | 0.0 |
| 08/08/2024 |
215
|
0 | 215 | 215 | 215 | 0 | 0 | 0 |
| 07/08/2024 |
215
|
400 | 215.50 | 215.50 | 215 | 100 | 0 | 0.0 |
| 06/08/2024 |
215
|
0 | 215 | 215 | 215 | 0 | 0 | 0 |
| 05/08/2024 |
215
|
1,000 | 215.10 | 215.10 | 215 | 0 | 200 | -0.0 |
| 02/08/2024 |
217.90
|
600 | 226 | 226 | 217.90 | 0 | 0 | 0 |
| 01/08/2024 |
217.20
|
0 | 217.20 | 217.20 | 217.20 | 0 | 0 | 0 |
| 31/07/2024 |
217.20
|
0 | 217.20 | 217.20 | 217.20 | 0 | 0 | 0 |
| 30/07/2024 |
217.20
|
0 | 217.20 | 217.20 | 217.20 | 0 | 0 | 0 |
| 29/07/2024 |
217.20
|
0 | 217.20 | 217.20 | 217.20 | 0 | 0 | 0 |
| 26/07/2024 |
217.20
|
400 | 217.10 | 217.20 | 217.10 | 0 | 0 | 0 |
| 25/07/2024 |
217.10
|
0 | 217.10 | 217.10 | 217.10 | 0 | 0 | 0 |
| 24/07/2024 |
217.10
|
700 | 217.50 | 227 | 217.10 | 0 | 0 | 0 |
| 23/07/2024 |
223.80
|
200 | 223.80 | 223.80 | 223.80 | 0 | 0 | 0 |
| 22/07/2024 |
219.10
|
0 | 219.10 | 219.10 | 219.10 | 0 | 0 | 0 |
| 19/07/2024 |
219.10
|
700 | 219.10 | 219.10 | 219.10 | 0 | 0 | 0 |
| 18/07/2024 |
219.10
|
0 | 219.10 | 219.10 | 219.10 | 0 | 0 | 0 |
| 17/07/2024 |
219.10
|
200 | 219.50 | 219.50 | 219.10 | 0 | 0 | 0 |
| 16/07/2024 |
219
|
2,300 | 221 | 221 | 219 | 400 | 0 | 0.1 |
| 15/07/2024 |
218.90
|
600 | 222 | 222 | 218.90 | 0 | 0 | 0 |
| 12/07/2024 |
223.90
|
100 | 223.90 | 223.90 | 223.90 | 0 | 0 | 0 |
| 11/07/2024 |
220.10
|
100 | 220.10 | 220.10 | 220.10 | 0 | 0 | 0 |
| 10/07/2024 |
221
|
200 | 220.10 | 221 | 220.10 | 0 | 0 | 0 |
| 09/07/2024 |
220
|
900 | 227 | 227.80 | 220 | 0 | 100 | -0.0 |
| 08/07/2024 |
223.80
|
200 | 218.50 | 223.80 | 218.50 | 0 | 100 | -0.0 |
| 05/07/2024 |
224
|
500 | 222 | 224 | 222 | 0 | 0 | 0 |
| 04/07/2024 |
223
|
300 | 223 | 223 | 223 | 0 | 100 | -0.0 |
| 03/07/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 |
| 02/07/2024 |
223
|
700 | 223.30 | 223.30 | 223 | 0 | 0 | 0 |
| 01/07/2024 |
223
|
300 | 223.40 | 223.40 | 220 | 0 | 100 | -0.0 |
| 28/06/2024 |
223.40
|
100 | 223.40 | 223.40 | 223.40 | 100 | 0 | 0.0 |
| 27/06/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 |
| 26/06/2024 |
223
|
700 | 220 | 223 | 220 | 0 | 0 | 0 |
| 25/06/2024 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 |
| 24/06/2024 |
220
|
1,100 | 220 | 220 | 220 | 10 | 0 | 0 |
| 21/06/2024 |
220
|
700 | 227.90 | 227.90 | 220 | 3 | 600 | -0.1 |
| 20/06/2024 |
220
|
600 | 220 | 220 | 220 | 0 | 0 | 0 |
| 19/06/2024 |
222
|
200 | 222 | 222 | 222 | 0 | 0 | 0 |
| 18/06/2024 |
220
|
1,400 | 220.10 | 220.10 | 220 | 0 | 600 | -0.1 |
| 17/06/2024 |
220
|
1,200 | 220 | 220 | 220 | 0 | 0 | 0 |
| 14/06/2024 |
220
|
600 | 220 | 220 | 220 | 0 | 200 | -0.0 |
| 13/06/2024 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 |
| 12/06/2024 |
220
|
700 | 224.90 | 224.90 | 220 | 100 | 600 | -0.1 |
| 11/06/2024 |
220
|
1,100 | 220 | 222.50 | 220 | 0 | 100 | -0.0 |
| 10/06/2024 |
220
|
900 | 218.10 | 220 | 218.10 | 0 | 0 | 0 |
| 07/06/2024 |
217.80
|
400 | 217.80 | 217.80 | 217.80 | 0 | 0 | 0 |
| 06/06/2024 |
218
|
2,000 | 217.10 | 218 | 217 | 0 | 400 | -0.1 |
| 05/06/2024 |
222.50
|
300 | 222.50 | 222.50 | 222.50 | 3 | 0 | 0.0 |
| 04/06/2024 |
223.50
|
600 | 223.80 | 223.80 | 223.40 | 0 | 100 | -0.0 |
| 03/06/2024 |
223.90
|
600 | 223.90 | 223.90 | 223.90 | 0 | 0 | 0 |
| 31/05/2024 |
217.30
|
0 | 217.30 | 217.30 | 217.30 | 0 | 0 | 0 |
| 30/05/2024 |
217.30
|
200 | 225 | 225 | 217.30 | 0 | 0 | 0 |
| 29/05/2024 |
225.60
|
100 | 225.60 | 225.60 | 225.60 | 0 | 0 | 0 |
| 28/05/2024 |
217.60
|
100 | 217.60 | 217.60 | 217.60 | 0 | 100 | -0.0 |
| 27/05/2024 |
222.40
|
0 | 222.40 | 222.40 | 222.40 | 0 | 0 | 0 |
| 24/05/2024 |
222.40
|
100 | 222.40 | 222.40 | 222.40 | 0 | 0 | 0 |
| 23/05/2024 |
223.40
|
0 | 223.40 | 223.40 | 223.40 | 0 | 0 | 0 |
| 22/05/2024 |
223.40
|
200 | 223.40 | 223.40 | 223.40 | 0 | 0 | 0 |
| 21/05/2024 |
219.20
|
700 | 219.20 | 219.20 | 219.20 | 0 | 0 | 0 |
| 20/05/2024 |
219.10
|
700 | 222.90 | 222.90 | 219.10 | 100 | 0 | 0.0 |
| 17/05/2024 |
219.60
|
100 | 219.60 | 219.60 | 219.60 | 0 | 0 | 0 |
| 16/05/2024 |
219.90
|
400 | 215.30 | 219.90 | 215.30 | 100 | 0 | 0.0 |
| 15/05/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 14/05/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 13/05/2024 |
215.20
|
100 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 10/05/2024 |
215.10
|
400 | 212.50 | 215.10 | 212.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
217.10
|
300 | 218 | 222.90 | 217.10 | 0 | 0 | 0 |
| 08/05/2024 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 |
| 07/05/2024 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 |
| 06/05/2024 |
220
|
200 | 220 | 220 | 220 | 0 | 200 | -0.0 |
| 03/05/2024 |
225
|
1,400 | 225.50 | 225.50 | 225 | 100 | 200 | -0.0 |
| 02/05/2024 |
225
|
400 | 225 | 225 | 224.90 | 0 | 0 | 0 |
| 26/04/2024 |
225
|
600 | 218.20 | 225.50 | 218.20 | 100 | 0 | 0.0 |
| 25/04/2024 |
216.70
|
100 | 216.70 | 216.70 | 216.70 | 0 | 0 | 0 |
| 24/04/2024 |
216.70
|
200 | 210 | 216.70 | 210 | 0 | 0 | 0 |
| 23/04/2024 |
216.50
|
0 | 216.50 | 216.50 | 216.50 | 0 | 0 | 0 |