| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-18) |
1.10 | 0.59% | 10,496,700 | -748,057 | -137.6 |
182.60
187.50
187
|
|
2 tháng
(2024-11-18) |
21 | 12.65% | 23,216,400 | -2,594,386 | -463.1 |
163
187.50
187
|
|
3 tháng
(2024-10-21) |
11.10 | 6.31% | 29,945,800 | -2,920,786 | -517.5 |
163
187.50
187
|
|
6 tháng
(2024-07-22) |
11.10 | 6.31% | 59,583,600 | -1,252,941 | -210.7 |
162.50
188
187
|
|
12 tháng
(2024-01-23) |
86.90 | 86.81% | 147,035,100 | 31,794 | 3.5 |
99.40
188
187
|
|
24 tháng
(2023-01-30) |
123.06 | 192.44% | 358,700,900 | 9,082,779 | 629.9 |
52.64
188
187
|
|
36 tháng
(2022-02-07) |
133.24 | 247.82% | 696,021,000 | 19,050,845 | 1,339.3 |
49.88
188
187
|
|
60 tháng
(2020-02-13) |
176.45 | 1,671.88% | 1,397,965,090 | -1,288,611 | 961.0 |
5.77
188
187
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/01/2025 |
186.60
|
161,800 | 186.20 | 187 | 185.90 | 6,000 | 117,100 | 0 |
| 17/01/2025 |
187
|
431,400 | 184.60 | 187 | 183.50 | 29,900 | 233,300 | -37.6 |
| 16/01/2025 |
184.30
|
341,900 | 183.20 | 185.60 | 182.80 | 7,819 | 67,320 | -10.9 |
| 15/01/2025 |
185
|
579,800 | 185 | 185.10 | 182.80 | 6,400 | 105,100 | -18.2 |
| 14/01/2025 |
185
|
438,300 | 184 | 187.50 | 172.10 | 90,200 | 38,300 | 9.5 |
| 13/01/2025 |
185
|
241,700 | 183.40 | 185 | 182.20 | 67,100 | 36,700 | 5.6 |
| 10/01/2025 |
183.50
|
324,500 | 184 | 185.70 | 182.60 | 17,000 | 37,165 | -3.7 |
| 09/01/2025 |
184.50
|
348,700 | 182.50 | 185.10 | 182.50 | 30,100 | 95,600 | -12.0 |
| 08/01/2025 |
184
|
392,800 | 185.30 | 187 | 182.50 | 21,200 | 45,700 | -4.5 |
| 07/01/2025 |
185.50
|
723,800 | 186 | 186 | 184.10 | 142,000 | 230,220 | -16.3 |
| 06/01/2025 |
186
|
631,100 | 189.80 | 193.80 | 186 | 176,800 | 202,700 | -4.9 |
| 03/01/2025 |
187.50
|
1,170,300 | 187.50 | 195 | 186 | 143,900 | 190,350 | -8.7 |
| 02/01/2025 |
186.80
|
481,600 | 185.60 | 187.40 | 184.60 | 20,600 | 21,620 | -0.2 |
| 31/12/2024 |
185.60
|
643,900 | 184 | 186 | 183.10 | 112,200 | 4,800 | 19.9 |
| 30/12/2024 |
185
|
491,000 | 183.80 | 185 | 181.80 | 15,500 | 39,800 | -4.5 |
| 27/12/2024 |
183.80
|
523,900 | 183.40 | 183.80 | 181.70 | 65,100 | 154,300 | -16.2 |
| 26/12/2024 |
183.80
|
228,700 | 183.20 | 183.80 | 182.60 | 24,001 | 15,300 | 1.6 |
| 25/12/2024 |
183.50
|
271,500 | 182.60 | 183.50 | 182.40 | 2,400 | 3,200 | -0.1 |
| 24/12/2024 |
182.60
|
294,800 | 183.70 | 183.70 | 182 | 97,900 | 71,525 | 4.9 |
| 23/12/2024 |
183.70
|
442,200 | 184 | 184 | 181.80 | 41,700 | 150,200 | -19.7 |
| 20/12/2024 |
184
|
373,800 | 183 | 184 | 182 | 88,900 | 87,582 | 0.3 |
| 19/12/2024 |
184.20
|
753,900 | 183.50 | 184.50 | 181 | 6,300 | 106,600 | -18.3 |
| 18/12/2024 |
185.90
|
367,100 | 184.50 | 185.90 | 183.20 | 7,005 | 24,700 | -3.3 |
| 17/12/2024 |
185.60
|
414,900 | 187 | 188.50 | 183 | 14,300 | 25,025 | -2.0 |
| 16/12/2024 |
186
|
649,500 | 182 | 186 | 181.20 | 104,700 | 37,680 | 12.5 |
| 13/12/2024 |
181.90
|
219,200 | 181 | 182.20 | 180.10 | 8,100 | 18,100 | -1.8 |
| 12/12/2024 |
182.50
|
1,168,400 | 181.60 | 188.90 | 181.60 | 43,400 | 289,400 | -45.4 |
| 11/12/2024 |
181.50
|
378,800 | 181 | 181.90 | 179.70 | 9,900 | 109,800 | -18.0 |
| 10/12/2024 |
181.90
|
302,100 | 181.30 | 181.90 | 179.50 | 9,300 | 92,157 | -15.0 |
| 09/12/2024 |
181.90
|
325,500 | 181.50 | 181.90 | 179.30 | 8,325 | 15,700 | -1.3 |
| 06/12/2024 |
181.50
|
589,600 | 182.50 | 183 | 179.60 | 47,600 | 296,000 | -44.9 |
| 05/12/2024 |
181
|
755,700 | 178.80 | 182 | 178 | 194,200 | 163,400 | 5.5 |
| 04/12/2024 |
179
|
424,600 | 179.70 | 182.50 | 178.50 | 51,600 | 170,300 | -21.3 |
| 03/12/2024 |
179.60
|
393,400 | 180 | 181.50 | 178 | 42,118 | 57,153 | -2.7 |
| 02/12/2024 |
179.80
|
418,900 | 178.60 | 181 | 176.60 | 52,142 | 106,965 | -9.7 |
| 29/11/2024 |
178.50
|
777,900 | 178 | 180.40 | 176.50 | 42,849 | 125,762 | -14.9 |
| 28/11/2024 |
176.90
|
981,100 | 173.10 | 176.90 | 172.50 | 166,411 | 216,819 | -8.9 |
| 27/11/2024 |
173.60
|
743,400 | 172.50 | 174.50 | 172.50 | 146,100 | 468,900 | -56.0 |
| 26/11/2024 |
173.10
|
357,500 | 173.40 | 174 | 171 | 43,100 | 145,750 | -17.8 |
| 25/11/2024 |
173.50
|
816,000 | 173.60 | 176.80 | 173 | 86,100 | 279,600 | -33.6 |
| 22/11/2024 |
173.20
|
1,204,100 | 170.90 | 173.80 | 169.80 | 101,406 | 163,946 | -10.8 |
| 21/11/2024 |
169.90
|
926,100 | 165 | 172 | 164 | 97,700 | 223,100 | -21.3 |
| 20/11/2024 |
165
|
375,400 | 161.20 | 165 | 159.50 | 57,600 | 25,588 | 5.2 |
| 19/11/2024 |
163
|
292,900 | 164.10 | 165.90 | 163 | 12,300 | 116,300 | -17.0 |
| 18/11/2024 |
166
|
204,700 | 165.80 | 166 | 163 | 900 | 39,035 | -6.2 |
| 15/11/2024 |
166
|
476,100 | 164.50 | 166 | 162.80 | 59,100 | 37,300 | 3.5 |
| 14/11/2024 |
166
|
428,300 | 167.10 | 167.60 | 165.20 | 14,000 | 183,200 | -28.2 |
| 13/11/2024 |
167.10
|
301,400 | 168.60 | 168.70 | 167.10 | 45,900 | 107,100 | -10.3 |
| 12/11/2024 |
169
|
380,000 | 168.60 | 169 | 167 | 100,400 | 200,200 | -16.8 |
| 11/11/2024 |
169
|
208,900 | 170 | 170.10 | 168.80 | 75,100 | 62,100 | 2.2 |
| 08/11/2024 |
170
|
134,900 | 170 | 171.40 | 169.70 | 44,300 | 36,800 | 1.3 |
| 07/11/2024 |
170
|
398,600 | 172.40 | 172.40 | 169.80 | 102,900 | 184,700 | -14.0 |
| 06/11/2024 |
172.50
|
191,700 | 173.80 | 173.80 | 169.40 | 0 | 0 | 0 |
| 05/11/2024 |
170.90
|
279,500 | 169 | 170.90 | 168.10 | 47,600 | 144,900 | -16.4 |
| 04/11/2024 |
170.90
|
328,500 | 169.90 | 171.30 | 167.70 | 107,700 | 21,500 | 14.7 |
| 01/11/2024 |
169.90
|
300,700 | 172.10 | 173 | 169.90 | 116,800 | 59,400 | 9.8 |
| 31/10/2024 |
173.80
|
321,400 | 172.20 | 174 | 170.90 | 100,200 | 35,400 | 11.3 |
| 30/10/2024 |
171.20
|
164,300 | 172.70 | 172.70 | 170.10 | 83,800 | 33,700 | 8.6 |
| 29/10/2024 |
171.90
|
330,600 | 169 | 172.10 | 169 | 65,100 | 59,500 | 1.0 |
| 28/10/2024 |
169
|
399,000 | 168.80 | 169 | 166.70 | 110,200 | 66,200 | 7.5 |
| 25/10/2024 |
168.50
|
267,400 | 169 | 169.90 | 168.50 | 33,500 | 52,200 | -3.2 |
| 24/10/2024 |
170.80
|
347,100 | 171.80 | 171.90 | 169.80 | 85,000 | 81,100 | 0.7 |
| 23/10/2024 |
172
|
363,200 | 171.50 | 172.60 | 171.50 | 133,000 | 74,400 | 10.1 |
| 22/10/2024 |
174
|
846,600 | 175.50 | 175.80 | 170.70 | 144,900 | 350,000 | -35.2 |
| 21/10/2024 |
175.90
|
261,200 | 176.20 | 176.90 | 175.60 | 76,600 | 82,800 | -1.1 |
| 18/10/2024 |
177.30
|
292,800 | 179.30 | 179.30 | 176.70 | 64,700 | 124,400 | -10.5 |
| 17/10/2024 |
178
|
265,500 | 177.40 | 178 | 176.40 | 99,400 | 82,500 | 3.1 |
| 16/10/2024 |
178
|
298,700 | 178 | 178.60 | 177.20 | 51,400 | 137,300 | -15.2 |
| 15/10/2024 |
179
|
228,800 | 179.90 | 179.90 | 178.40 | 96,600 | 40,400 | 10.1 |
| 14/10/2024 |
179.90
|
269,100 | 180 | 180.10 | 178.40 | 46,500 | 48,900 | -0.4 |
| 11/10/2024 |
180
|
475,900 | 180 | 183.50 | 179.60 | 183,900 | 116,800 | 12.2 |
| 10/10/2024 |
179.50
|
755,100 | 177 | 181 | 175.60 | 129,500 | 114,600 | 2.6 |
| 09/10/2024 |
177.10
|
520,600 | 177 | 177.10 | 174.80 | 215,800 | 50,700 | 29.2 |
| 08/10/2024 |
177
|
304,100 | 176.50 | 177.20 | 175.50 | 91,000 | 108,800 | -3.1 |
| 07/10/2024 |
176.90
|
341,700 | 176.60 | 177 | 175.60 | 141,500 | 18,600 | 21.8 |
| 04/10/2024 |
177
|
293,700 | 175.20 | 177.10 | 175.10 | 90,200 | 39,100 | 9.1 |
| 03/10/2024 |
176
|
434,200 | 176.50 | 176.90 | 175.40 | 119,600 | 157,300 | -6.6 |
| 02/10/2024 |
177
|
357,400 | 176 | 177.70 | 175.90 | 112,800 | 68,700 | 7.8 |
| 01/10/2024 |
177.10
|
347,100 | 177 | 178 | 177 | 81,000 | 36,400 | 7.9 |
| 30/09/2024 |
178
|
651,500 | 177.10 | 178 | 176 | 215,800 | 198,900 | 3.3 |
| 27/09/2024 |
178
|
448,800 | 178.90 | 178.90 | 177.30 | 125,500 | 48,400 | 13.7 |
| 26/09/2024 |
179
|
361,900 | 178 | 179 | 177.80 | 119,200 | 44,900 | 13.3 |
| 25/09/2024 |
178.60
|
431,400 | 178.90 | 179.10 | 177.30 | 107,300 | 84,900 | 4.0 |
| 24/09/2024 |
178.90
|
253,100 | 178.90 | 179 | 177.70 | 107,000 | 12,100 | 17.0 |
| 23/09/2024 |
178.90
|
250,100 | 178.90 | 178.90 | 176.80 | 120,900 | 7,700 | 20.3 |
| 20/09/2024 |
178.90
|
698,800 | 181.40 | 181.50 | 178.90 | 381,700 | 360,900 | 3.7 |
| 19/09/2024 |
180.50
|
306,200 | 179.80 | 180.50 | 178.50 | 112,900 | 14,600 | 17.7 |
| 18/09/2024 |
179.80
|
442,400 | 177.30 | 180.30 | 177.20 | 97,900 | 140,800 | -7.6 |
| 17/09/2024 |
177.20
|
240,400 | 178.50 | 178.50 | 176.30 | 86,900 | 114,300 | -4.8 |
| 16/09/2024 |
177
|
257,100 | 179.40 | 179.40 | 177 | 124,300 | 42,600 | 14.5 |
| 13/09/2024 |
179
|
323,000 | 178.60 | 179 | 176.90 | 181,600 | 119,200 | 11.3 |
| 12/09/2024 |
178.90
|
515,200 | 180.70 | 181 | 178.10 | 136,500 | 273,700 | -24.5 |
| 11/09/2024 |
180.50
|
357,400 | 179.90 | 180.50 | 179 | 179,700 | 123,100 | 10.3 |
| 10/09/2024 |
181
|
323,500 | 181.90 | 182.20 | 180.30 | 207,200 | 83,300 | 22.4 |
| 09/09/2024 |
182
|
293,100 | 180.10 | 182 | 180.10 | 0 | 0 | 0 |
| 06/09/2024 |
182.40
|
383,500 | 180.40 | 182.40 | 180 | 106,200 | 93,500 | 2.5 |
| 05/09/2024 |
182.50
|
428,200 | 182.50 | 182.60 | 179.70 | 136,000 | 52,600 | 15.3 |
| 04/09/2024 |
182.50
|
379,900 | 179 | 183 | 178.50 | 157,400 | 63,900 | 17.1 |
| 30/08/2024 |
181.70
|
501,800 | 179 | 181.70 | 178.10 | 260,800 | 70,600 | 34.6 |
| 29/08/2024 |
180
|
383,500 | 176.30 | 180 | 176.30 | 239,900 | 51,300 | 34.0 |
| 28/08/2024 |
179.20
|
377,200 | 178 | 179.20 | 176.20 | 133,100 | 119,800 | 2.6 |