| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2025 |
215
|
87,417,697 | 213.34 | 215.87 | 212.43 | 3,087,300 | 6,762,761 | -101.3 |
| 11/04/2025 |
213.34
|
133,912,155 | 208.32 | 215.83 | 207.24 | 3,619,523 | 10,719,174 | -200.9 |
| 10/04/2025 |
208.32
|
51,096,910 | 192.58 | 208.46 | 191.98 | 1,144,300 | 2,047,705 | -21.6 |
| 09/04/2025 |
192.58
|
119,324,195 | 201.04 | 200.97 | 190.83 | 6,808,474 | 2,988,176 | 66.4 |
| 08/04/2025 |
201.04
|
84,218,834 | 216.97 | 216.97 | 200.40 | 3,116,993 | 1,559,030 | 26.8 |
| 04/04/2025 |
216.97
|
128,716,092 | 220.95 | 220.95 | 206.09 | 3,127,043 | 1,913,230 | 17.3 |
| 03/04/2025 |
220.95
|
145,329,341 | 238.13 | 237.59 | 219.13 | 3,774,170 | 3,383,829 | -7.6 |
| 02/04/2025 |
238.13
|
49,264,256 | 236.42 | 238.57 | 236.05 | 1,103,925 | 1,405,311 | -14.2 |
| 01/04/2025 |
236.42
|
46,287,808 | 235.06 | 236.50 | 233.20 | 1,494,990 | 1,168,277 | 0.1 |
| 31/03/2025 |
235.06
|
50,668,074 | 238.20 | 238.11 | 234.37 | 753,832 | 3,146,695 | -62.4 |
| 28/03/2025 |
238.20
|
54,678,974 | 239.54 | 240.45 | 237.14 | 929,600 | 2,145,956 | -29.2 |
| 27/03/2025 |
239.54
|
46,037,178 | 241.33 | 241.71 | 238.48 | 1,022,997 | 1,729,293 | -30.1 |
| 26/03/2025 |
241.33
|
53,858,208 | 244.56 | 245.30 | 240.66 | 1,437,900 | 1,539,770 | -14.2 |
| 25/03/2025 |
244.56
|
53,141,921 | 246 | 247.32 | 242.21 | 1,132,550 | 1,159,064 | -18.0 |
| 24/03/2025 |
246
|
50,022,148 | 245.82 | 246.49 | 243.79 | 627,451 | 850,244 | -5.6 |
| 21/03/2025 |
245.82
|
43,406,741 | 245.77 | 246.80 | 243.36 | 518,822 | 2,200,545 | -40.7 |
| 20/03/2025 |
245.77
|
66,079,290 | 245.28 | 247.17 | 244.14 | 968,700 | 1,339,614 | -15.4 |
| 19/03/2025 |
245.28
|
45,128,401 | 247.03 | 247.97 | 243.45 | 583,300 | 7,162,232 | -78.6 |
| 18/03/2025 |
247.03
|
47,849,311 | 246.77 | 250.38 | 246.66 | 444,210 | 1,590,524 | -26.9 |
| 17/03/2025 |
242.73
|
72,742,600 | 241.31 | 244.19 | 241.25 | 1,461,950 | 2,664,514 | -57.7 |
| 14/03/2025 |
242.73
|
72,989,796 | 241.31 | 244.22 | 239.44 | 1,236,850 | 2,618,314 | -63.1 |
| 13/03/2025 |
241.31
|
62,047,849 | 241.87 | 244.77 | 239.46 | 764,300 | 2,015,705 | -48.2 |
| 12/03/2025 |
241.87
|
69,918,512 | 240.58 | 242.46 | 240.47 | 1,532,400 | 2,561,037 | -59.1 |
| 11/03/2025 |
240.58
|
55,591,077 | 239.50 | 240.58 | 237.10 | 6,024,475 | 2,341,414 | 34.8 |
| 10/03/2025 |
239.50
|
56,390,955 | 238.41 | 240.81 | 238.32 | 9,016,200 | 1,385,814 | 78.4 |
| 07/03/2025 |
238.41
|
74,756,457 | 238.01 | 239.28 | 237.13 | 0 | 0 | 0 |
| 06/03/2025 |
238.01
|
73,086,785 | 235.41 | 238.01 | 234.87 | 2,206,051 | 1,658,445 | 7.4 |
| 05/03/2025 |
235.41
|
51,788,161 | 237.35 | 238.48 | 235.39 | 710,245 | 1,052,316 | 0.8 |
| 04/03/2025 |
237.35
|
58,726,078 | 238.34 | 238.39 | 235.44 | 943,020 | 1,087,188 | -3.3 |
| 03/03/2025 |
238.34
|
75,406,558 | 239.19 | 239.62 | 238.04 | 834,301 | 3,213,604 | -99.1 |
| 28/02/2025 |
239.19
|
62,451,416 | 239.39 | 240.56 | 238.42 | 618,600 | 3,162,604 | -63.0 |
| 27/02/2025 |
239.39
|
70,202,016 | 238.60 | 239.77 | 236.84 | 737,410 | 1,424,156 | -17.6 |
| 26/02/2025 |
238.60
|
64,348,696 | 238.31 | 239.59 | 237.89 | 1,205,882 | 1,452,664 | -10.1 |
| 25/02/2025 |
238.31
|
73,602,370 | 238.49 | 240.13 | 235.23 | 1,477,400 | 2,027,986 | -11.5 |
| 24/02/2025 |
238.49
|
60,178,906 | 237.57 | 238.54 | 235.76 | 2,162,107 | 1,544,655 | 1.0 |
| 21/02/2025 |
237.57
|
66,960,037 | 238.02 | 238.84 | 236.54 | 1,938,300 | 1,054,951 | 19.8 |
| 20/02/2025 |
238.02
|
62,461,991 | 237.79 | 239.30 | 236.84 | 6,104,950 | 1,532,611 | 55.8 |
| 19/02/2025 |
237.79
|
72,681,908 | 235.84 | 237.90 | 234.23 | 6,509,901 | 1,647,679 | 57.9 |
| 18/02/2025 |
235.84
|
72,061,555 | 233.19 | 236.07 | 232.78 | 1,773,901 | 1,073,832 | 4.1 |
| 17/02/2025 |
233.19
|
68,313,617 | 231.22 | 233.76 | 230.79 | 1,164,650 | 3,705,909 | -33.6 |
| 14/02/2025 |
231.22
|
68,645,862 | 229.52 | 232.91 | 228.70 | 4,490,336 | 4,532,400 | -3.4 |
| 13/02/2025 |
229.52
|
40,155,070 | 229.32 | 229.93 | 227.59 | 2,509,870 | 1,744,503 | -16.1 |
| 12/02/2025 |
229.32
|
46,054,114 | 228.87 | 229.81 | 226.12 | 1,215,703 | 1,419,428 | -10.7 |
| 11/02/2025 |
228.87
|
57,319,177 | 227.97 | 229.08 | 226.93 | 1,407,987 | 1,514,330 | -18.6 |
| 10/02/2025 |
227.97
|
61,825,883 | 229.49 | 229.60 | 227.94 | 1,939,403 | 1,665,144 | -0.4 |
| 07/02/2025 |
229.49
|
56,531,193 | 229.13 | 230.20 | 228.93 | 2,054,242 | 2,074,929 | -8.6 |
| 06/02/2025 |
229.13
|
44,658,191 | 227.98 | 229.62 | 225.61 | 1,202,808 | 1,672,614 | 7.3 |
| 05/02/2025 |
227.98
|
48,123,171 | 226.61 | 228.46 | 223.31 | 1,256,926 | 1,685,591 | -13.9 |
| 04/02/2025 |
226.61
|
60,314,916 | 223.49 | 226.61 | 219.70 | 1,942,500 | 2,373,643 | -16.6 |
| 03/02/2025 |
223.01
|
36,588,500 | 222.67 | 223.10 | 222.11 | 1,799,005 | 2,235,764 | -12.1 |
| 24/01/2025 |
223.01
|
36,848,793 | 222.67 | 223.11 | 219.74 | 1,178,505 | 1,898,364 | -20.3 |
| 23/01/2025 |
222.67
|
37,864,124 | 220.67 | 222.67 | 219.98 | 1,384,300 | 1,170,469 | 3.3 |
| 22/01/2025 |
220.67
|
39,246,566 | 221.68 | 222.42 | 220.40 | 1,296,475 | 1,054,242 | 5.9 |
| 21/01/2025 |
221.68
|
45,353,095 | 221.69 | 222.91 | 217.58 | 1,907,812 | 1,241,703 | 27.6 |
| 20/01/2025 |
221.69
|
40,241,665 | 222.48 | 223.23 | 220.66 | 1,608,766 | 2,494,903 | -19.7 |
| 17/01/2025 |
222.48
|
40,039,444 | 220.84 | 222.48 | 219.24 | 747,502 | 1,130,578 | -11.9 |
| 16/01/2025 |
220.84
|
39,843,783 | 219.55 | 222.24 | 215.60 | 851,704 | 1,547,205 | -1.8 |
| 15/01/2025 |
219.55
|
43,231,137 | 218.27 | 219.80 | 216.24 | 1,544,108 | 2,435,092 | -23.1 |
| 14/01/2025 |
218.27
|
30,584,083 | 219.62 | 220.46 | 217.54 | 394,551 | 2,097,534 | -29.8 |
| 13/01/2025 |
219.62
|
43,794,340 | 219.49 | 219.86 | 217.83 | 1,854,720 | 2,940,014 | -9.6 |
| 10/01/2025 |
219.49
|
48,154,622 | 221.94 | 222.58 | 219.40 | 650,169 | 1,915,165 | -28.1 |
| 09/01/2025 |
221.94
|
34,064,905 | 221.87 | 222.71 | 218.82 | 849,743 | 1,201,323 | -9.3 |
| 08/01/2025 |
221.87
|
37,184,225 | 220.98 | 222 | 219.68 | 1,239,743 | 2,139,069 | -29.6 |
| 07/01/2025 |
221.07
|
39,348,000 | 222.95 | 223.61 | 220.52 | 1,073,545 | 1,848,567 | 3.1 |
| 06/01/2025 |
222.95
|
51,739,747 | 225.66 | 226.15 | 222.35 | 1,119,147 | 1,880,934 | 2.8 |
| 03/01/2025 |
225.66
|
52,617,031 | 227.69 | 228.17 | 225.27 | 1,108,770 | 1,694,119 | -10.2 |
| 02/01/2025 |
227.69
|
31,040,075 | 227.43 | 228.19 | 225.50 | 813,230 | 1,352,554 | -16.9 |
| 01/01/2025 |
227.43
|
40,640,050 | 0 | 0 | 0 | 0 | 0 | 0 |
| 31/12/2024 |
227.43
|
36,384,574 | 228.14 | 228.34 | 226.43 | 584,451 | 1,219,932 | -13.2 |
| 30/12/2024 |
228.14
|
35,093,329 | 229.13 | 229.34 | 227.13 | 429,166 | 1,477,803 | -19.3 |
| 27/12/2024 |
229.13
|
46,998,270 | 229.90 | 230.50 | 228.55 | 1,542,647 | 1,800,324 | 11.2 |
| 26/12/2024 |
229.90
|
40,701,008 | 229.81 | 230.87 | 228.96 | 762,110 | 1,259,156 | -14.2 |
| 25/12/2024 |
229.81
|
67,043,286 | 228.36 | 230.90 | 225.52 | 1,971,369 | 1,859,814 | -13.1 |
| 24/12/2024 |
228.36
|
51,569,141 | 228.51 | 228.86 | 226.56 | 2,209,850 | 1,283,514 | 28.0 |
| 23/12/2024 |
228.51
|
52,996,034 | 227.07 | 228.59 | 226.37 | 1,339,051 | 2,514,846 | -26.8 |
| 20/12/2024 |
227.07
|
45,978,076 | 227.54 | 227.96 | 226.85 | 1,224,590 | 1,332,924 | 3.8 |
| 19/12/2024 |
227.54
|
58,896,047 | 227.43 | 227.54 | 225.49 | 1,724,300 | 3,193,301 | -8.2 |
| 18/12/2024 |
227.43
|
39,130,702 | 226.89 | 227.53 | 226.13 | 792,158 | 3,107,045 | -48.5 |
| 17/12/2024 |
226.89
|
28,459,145 | 227.04 | 227.48 | 226.54 | 433,800 | 1,986,226 | -41.9 |
| 16/12/2024 |
227.04
|
35,641,154 | 227 | 227.78 | 225.86 | 839,100 | 1,458,186 | -2.9 |
| 13/12/2024 |
227
|
39,510,756 | 227.99 | 228.20 | 226.36 | 372,500 | 2,378,496 | -56.5 |
| 12/12/2024 |
227.99
|
46,414,417 | 228.18 | 228.94 | 226.92 | 1,255,405 | 2,237,833 | -17.2 |
| 11/12/2024 |
228.18
|
44,657,918 | 229.24 | 229.92 | 227.59 | 890,913 | 2,247,836 | -44.9 |
| 10/12/2024 |
229.24
|
45,313,390 | 229.21 | 230.19 | 228.76 | 3,332,883 | 2,474,114 | 123.6 |
| 09/12/2024 |
229.21
|
49,151,399 | 228.93 | 230.13 | 228.48 | 1,340,200 | 1,677,129 | -4.8 |
| 06/12/2024 |
229.03
|
58,384,700 | 229.60 | 230.93 | 228.65 | 1,078,800 | 2,605,137 | -51.0 |
| 05/12/2024 |
229.20
|
79,631,400 | 224.62 | 229.20 | 224.12 | 2,900,670 | 2,150,068 | 9.6 |
| 04/12/2024 |
224.69
|
44,478,600 | 225.29 | 225.99 | 224.26 | 1,190,900 | 2,499,174 | -34.7 |
| 03/12/2024 |
225.37
|
41,383,200 | 225.32 | 226.32 | 225.23 | 748,503 | 2,768,192 | -59.8 |
| 02/12/2024 |
225.23
|
30,928,900 | 224.64 | 226.24 | 224.70 | 1,664,602 | 2,254,302 | -17.4 |
| 29/11/2024 |
224.19
|
38,963,500 | 223.57 | 224.41 | 223.62 | 1,052,572 | 724,749 | 9.1 |
| 28/11/2024 |
223.50
|
28,616,900 | 223.09 | 224.52 | 222.74 | 0 | 0 | 0 |
| 27/11/2024 |
223.03
|
28,398,600 | 223.70 | 224.09 | 222.19 | 1,490,286 | 835,521 | 4.0 |
| 26/11/2024 |
223.03
|
40,807,000 | 222.25 | 224.16 | 222.46 | 1,269,700 | 1,593,379 | -15.5 |
| 25/11/2024 |
222.25
|
34,749,012 | 221.29 | 222.53 | 220.17 | 930,900 | 1,082,960 | 15.8 |
| 22/11/2024 |
221.29
|
44,214,782 | 221.76 | 222.25 | 220.65 | 1,177,604 | 1,421,389 | -2.9 |
| 21/11/2024 |
221.76
|
25,559,902 | 221.29 | 222.03 | 219.61 | 710,550 | 1,231,479 | -19.4 |
| 20/11/2024 |
221.29
|
51,872,887 | 219.68 | 222.40 | 216.77 | 1,157,716 | 3,916,450 | -61.4 |
| 19/11/2024 |
219.68
|
32,374,039 | 221.79 | 222.35 | 219.41 | 419,530 | 3,117,837 | -51.0 |
| 18/11/2024 |
221.79
|
53,083,313 | 221.53 | 222.05 | 219.15 | 1,647,503 | 3,357,677 | -33.8 |