| 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) |
| 26/09/2024 |
1,291.49
|
889,834,232 | 1,290.03 | 1,298.71 | 1,289.15 | 70,964,300 | 44,144,300 | 907.3 |
| 25/09/2024 |
1,287.48
|
904,057,882 | 1,282.48 | 1,288.44 | 1,280.47 | 66,330,100 | 47,993,500 | 478.3 |
| 24/09/2024 |
1,276.99
|
493,764,676 | 1,268.25 | 1,276.99 | 1,266.68 | 35,756,000 | 36,029,700 | 163.6 |
| 23/09/2024 |
1,268.48
|
455,722,792 | 1,275.15 | 1,276.99 | 1,267.87 | 34,981,400 | 35,372,300 | 155.1 |
| 20/09/2024 |
1,272.04
|
840,427,365 | 1,277.73 | 1,283.30 | 1,272.04 | 86,338,300 | 102,657,700 | -343.7 |
| 19/09/2024 |
1,271.27
|
477,857,099 | 1,268.08 | 1,271.27 | 1,264.82 | 44,016,800 | 32,882,900 | 447.4 |
| 18/09/2024 |
1,264.90
|
598,374,612 | 1,261.23 | 1,271.77 | 1,257.93 | 42,935,400 | 41,305,600 | 213.0 |
| 17/09/2024 |
1,258.95
|
460,744,690 | 1,240 | 1,258.95 | 1,238.69 | 42,735,800 | 24,426,200 | 557.8 |
| 16/09/2024 |
1,239.26
|
453,594,647 | 1,251.08 | 1,255.42 | 1,239.26 | 31,775,500 | 27,810,500 | 223.1 |
| 13/09/2024 |
1,251.71
|
383,058,286 | 1,253.48 | 1,254.24 | 1,248.78 | 41,249,800 | 33,373,900 | 196.3 |
| 12/09/2024 |
1,256.35
|
381,112,469 | 1,258.42 | 1,260.93 | 1,255.87 | 27,580,300 | 38,091,600 | -170.9 |
| 11/09/2024 |
1,253.27
|
517,736,132 | 1,254.25 | 1,256.86 | 1,244.79 | 35,717,700 | 40,211,800 | 7.9 |
| 10/09/2024 |
1,255.23
|
601,503,586 | 1,269.83 | 1,271.83 | 1,252.22 | 28,899,600 | 48,603,800 | -358.0 |
| 09/09/2024 |
1,267.73
|
433,845,957 | 1,269.83 | 1,269.92 | 1,262.97 | 37,380,815 | 50,231,774 | -478.9 |
| 06/09/2024 |
1,273.96
|
514,936,954 | 1,268.26 | 1,274.44 | 1,262.94 | 42,911,900 | 29,367,800 | 629.9 |
| 05/09/2024 |
1,268.21
|
594,426,347 | 1,276.35 | 1,282.21 | 1,266.05 | 31,398,000 | 55,286,500 | -734.1 |
| 04/09/2024 |
1,275.80
|
588,157,743 | 1,271.39 | 1,277.27 | 1,268.43 | 30,270,900 | 51,546,300 | -677.9 |
| 30/08/2024 |
1,283.87
|
510,780,520 | 1,283.61 | 1,286.84 | 1,282.58 | 36,891,200 | 46,465,800 | -38.8 |
| 29/08/2024 |
1,281.47
|
580,472,955 | 1,281.15 | 1,288.20 | 1,280.24 | 31,643,500 | 47,312,500 | -82.7 |
| 28/08/2024 |
1,281.44
|
658,163,171 | 1,283.41 | 1,285.72 | 1,276.90 | 28,636,900 | 40,568,700 | -63.1 |
| 27/08/2024 |
1,280.56
|
589,958,790 | 1,279.55 | 1,282.92 | 1,274.70 | 29,289,100 | 40,290,500 | -66.4 |
| 26/08/2024 |
1,280.02
|
691,695,175 | 1,289.65 | 1,290.45 | 1,278.72 | 35,468,900 | 58,565,400 | -407.9 |
| 23/08/2024 |
1,285.32
|
635,652,586 | 1,283.22 | 1,287.43 | 1,276.43 | 31,573,600 | 46,278,300 | -102.1 |
| 22/08/2024 |
1,282.78
|
612,261,817 | 1,287.34 | 1,288.42 | 1,280.42 | 30,871,800 | 58,537,400 | -416.5 |
| 21/08/2024 |
1,284.05
|
715,820,941 | 1,272.34 | 1,284.05 | 1,268.91 | 48,762,700 | 70,286,400 | -172.6 |
| 20/08/2024 |
1,272.55
|
772,109,946 | 1,263.65 | 1,275.95 | 1,263.65 | 50,532,100 | 38,988,600 | 361.6 |
| 19/08/2024 |
1,261.62
|
609,838,096 | 1,258.48 | 1,263.84 | 1,256.45 | 27,835,100 | 39,148,200 | -267.4 |
| 16/08/2024 |
1,252.23
|
917,105,181 | 1,228.27 | 1,253.24 | 1,227.94 | 63,648,200 | 57,297,500 | 211.2 |
| 15/08/2024 |
1,223.56
|
432,238,084 | 1,230.58 | 1,231.69 | 1,222.28 | 33,717,300 | 35,441,300 | 109.8 |
| 14/08/2024 |
1,230.36
|
443,199,063 | 1,233.70 | 1,236.51 | 1,228.93 | 32,409,300 | 42,777,700 | -66.0 |
| 13/08/2024 |
1,230.42
|
488,342,076 | 1,229.81 | 1,231.55 | 1,223.01 | 34,348,500 | 44,524,100 | -45.9 |
| 12/08/2024 |
1,230.28
|
494,561,906 | 1,225.95 | 1,231.46 | 1,221.16 | 27,809,600 | 34,895,300 | -33.8 |
| 09/08/2024 |
1,223.64
|
544,376,076 | 1,215.30 | 1,225.02 | 1,212.40 | 49,959,997 | 49,068,840 | 58.9 |
| 08/08/2024 |
1,208.32
|
639,430,907 | 1,212.09 | 1,219.97 | 1,202.58 | 24,881,700 | 64,693,400 | -865.3 |
| 07/08/2024 |
1,215.88
|
510,053,227 | 1,216.96 | 1,217.79 | 1,205.11 | 34,649,400 | 86,118,500 | -1,324.8 |
| 06/08/2024 |
1,210.28
|
612,786,967 | 1,197.52 | 1,213.35 | 1,186.74 | 52,013,100 | 51,376,600 | -49.9 |
| 05/08/2024 |
1,188.07
|
942,539,362 | 1,219.23 | 1,220.99 | 1,184.53 | 29,911,300 | 66,797,800 | -713.6 |
| 02/08/2024 |
1,236.60
|
657,668,495 | 1,215.67 | 1,236.60 | 1,209.77 | 59,103,900 | 44,957,000 | 758.7 |
| 01/08/2024 |
1,226.96
|
852,236,557 | 1,254.59 | 1,257.85 | 1,222.51 | 44,479,000 | 59,468,400 | 72.8 |
| 31/07/2024 |
1,251.51
|
685,424,883 | 1,247.45 | 1,255.77 | 1,246.30 | 43,202,300 | 51,085,300 | 290.5 |
| 30/07/2024 |
1,245.06
|
602,295,248 | 1,247.23 | 1,248.73 | 1,236.97 | 23,536,100 | 31,121,700 | -222.2 |
| 29/07/2024 |
1,246.60
|
464,635,925 | 1,247.71 | 1,249.68 | 1,243.08 | 23,536,100 | 31,121,700 | -222.2 |
| 26/07/2024 |
1,242.11
|
417,284,760 | 1,235.21 | 1,242.11 | 1,234.05 | 34,572,551 | 36,460,626 | 178.0 |
| 25/07/2024 |
1,233.19
|
421,018,935 | 1,233.08 | 1,235.67 | 1,226.20 | 51,785,105 | 68,929,205 | -489.2 |
| 24/07/2024 |
1,238.47
|
658,298,854 | 1,225.50 | 1,242.40 | 1,218.65 | 61,263,600 | 40,025,600 | 405.5 |
| 23/07/2024 |
1,231.81
|
662,854,184 | 1,256.72 | 1,258.74 | 1,231.81 | 44,956,944 | 57,384,425 | -136.7 |
| 22/07/2024 |
1,254.64
|
834,239,155 | 1,261.42 | 1,267.43 | 1,245.02 | 43,529,900 | 43,670,000 | 47.1 |
| 19/07/2024 |
1,264.78
|
724,064,305 | 1,275.28 | 1,279.94 | 1,260.68 | 26,382,100 | 48,304,600 | -641.0 |
| 18/07/2024 |
1,274.44
|
652,387,299 | 1,270.95 | 1,274.67 | 1,256.21 | 48,623,700 | 43,143,300 | -170.9 |
| 17/07/2024 |
1,268.66
|
1,174,012,593 | 1,286.07 | 1,290.76 | 1,256.42 | 59,648,200 | 61,278,300 | 274.9 |
| 16/07/2024 |
1,281.18
|
637,193,906 | 1,282.83 | 1,291.47 | 1,279.37 | 34,613,000 | 47,665,700 | -244.1 |
| 15/07/2024 |
1,279.82
|
474,355,391 | 1,284.14 | 1,286.37 | 1,276.27 | 25,054,800 | 40,978,300 | -590.3 |
| 12/07/2024 |
1,280.75
|
546,826,260 | 1,284.79 | 1,288.67 | 1,277.16 | 28,691,300 | 39,807,300 | -505.5 |
| 11/07/2024 |
1,283.80
|
636,329,860 | 1,291.14 | 1,293.32 | 1,283.80 | 34,822,100 | 56,631,800 | -1,058.5 |
| 10/07/2024 |
1,285.94
|
677,540,818 | 1,295.57 | 1,297.96 | 1,285.94 | 32,761,300 | 52,635,200 | -970.2 |
| 09/07/2024 |
1,293.71
|
757,405,945 | 1,286.33 | 1,294.15 | 1,283.62 | 48,218,600 | 64,418,100 | -1,143.2 |
| 08/07/2024 |
1,283.56
|
766,898,184 | 1,285.34 | 1,287.14 | 1,277.68 | 34,525,700 | 68,514,200 | -1,205.6 |
| 05/07/2024 |
1,283.04
|
589,214,874 | 1,281.21 | 1,284.98 | 1,276.93 | 36,105,400 | 43,526,500 | -255.4 |
| 04/07/2024 |
1,279.89
|
475,715,974 | 1,278.87 | 1,283.13 | 1,274.58 | 21,918,900 | 40,664,400 | -598.1 |
| 03/07/2024 |
1,276.85
|
501,940,903 | 1,273.26 | 1,278.14 | 1,268.23 | 33,814,800 | 52,224,200 | -493.7 |
| 02/07/2024 |
1,269.79
|
470,398,369 | 1,258.87 | 1,270.47 | 1,257.93 | 32,334,300 | 40,236,800 | -207.5 |
| 01/07/2024 |
1,254.56
|
432,926,586 | 1,246.33 | 1,254.56 | 1,240.07 | 32,786,000 | 43,986,700 | -582.4 |
| 28/06/2024 |
1,245.32
|
671,571,132 | 1,260.27 | 1,262.61 | 1,240.15 | 43,210,600 | 72,751,000 | -890.1 |
| 27/06/2024 |
1,259.09
|
469,971,852 | 1,260.71 | 1,262.49 | 1,255.12 | 34,008,000 | 52,708,100 | -336.6 |
| 26/06/2024 |
1,261.24
|
589,076,995 | 1,258.95 | 1,262.67 | 1,247.55 | 40,499,500 | 50,307,000 | -439.3 |
| 25/06/2024 |
1,256.56
|
548,064,547 | 1,255.77 | 1,260.07 | 1,250.25 | 62,046,100 | 57,418,500 | -156.7 |
| 24/06/2024 |
1,254.12
|
1,098,139,948 | 1,281.07 | 1,284.84 | 1,252.66 | 61,609,000 | 77,498,100 | -987.3 |
| 21/06/2024 |
1,282.02
|
702,730,366 | 1,285.07 | 1,288.06 | 1,279.44 | 57,097,300 | 90,489,400 | -1,006.0 |
| 20/06/2024 |
1,282.30
|
818,093,366 | 1,280.98 | 1,286.54 | 1,273.54 | 41,882,800 | 63,197,700 | -891.0 |
| 19/06/2024 |
1,279.79
|
767,937,021 | 1,283 | 1,284.14 | 1,270.66 | 35,424,600 | 71,043,100 | -1,277.1 |
| 18/06/2024 |
1,279.50
|
633,200,730 | 1,279.39 | 1,286.52 | 1,278.38 | 38,162,800 | 50,646,200 | -665.1 |
| 17/06/2024 |
1,274.77
|
780,427,600 | 1,282.08 | 1,283.10 | 1,272.54 | 43,022,700 | 64,828,400 | -786.8 |
| 14/06/2024 |
1,279.91
|
1,009,516,769 | 1,303.24 | 1,305.02 | 1,279.91 | 44,049,000 | 60,891,500 | -560.2 |
| 13/06/2024 |
1,301.51
|
829,277,993 | 1,305.69 | 1,306.01 | 1,297.60 | 42,236,500 | 63,468,500 | -1,219.9 |
| 12/06/2024 |
1,300.19
|
771,489,483 | 1,285.01 | 1,301.35 | 1,281.71 | 44,170,600 | 51,177,500 | -580.3 |
| 11/06/2024 |
1,284.41
|
859,350,069 | 1,295.03 | 1,296.41 | 1,279.47 | 43,121,479 | 90,471,801 | -1,851.4 |
| 10/06/2024 |
1,290.67
|
778,969,124 | 1,292.67 | 1,297.39 | 1,287.44 | 37,697,094 | 77,651,402 | -1,129.0 |
| 07/06/2024 |
1,287.58
|
604,714,800 | 1,289.05 | 1,293.03 | 1,283.13 | 37,533,740 | 52,515,473 | -435.5 |
| 06/06/2024 |
1,283.56
|
798,030,139 | 1,288.53 | 1,292.02 | 1,278.40 | 50,345,329 | 66,382,336 | -691.1 |
| 05/06/2024 |
1,284.35
|
810,151,817 | 1,287.12 | 1,293.93 | 1,284.35 | 39,464,100 | 39,474,800 | -67.9 |
| 04/06/2024 |
1,283.52
|
785,852,881 | 1,285.51 | 1,289.31 | 1,281.98 | 43,988,600 | 49,849,600 | -62.5 |
| 03/06/2024 |
1,280
|
930,986,500 | 1,271.65 | 1,284.48 | 1,271.65 | 53,774,500 | 50,903,100 | -247.2 |
| 31/05/2024 |
1,261.72
|
617,744,480 | 1,268.37 | 1,271.07 | 1,261.43 | 32,112,900 | 53,067,800 | -765.3 |
| 30/05/2024 |
1,266.32
|
958,527,286 | 1,264.45 | 1,269.07 | 1,251.80 | 42,665,100 | 82,045,500 | -1,384.1 |
| 29/05/2024 |
1,272.64
|
967,107,344 | 1,284.74 | 1,285.63 | 1,271.60 | 52,132,700 | 91,362,300 | -1,463.2 |
| 28/05/2024 |
1,281.73
|
744,093,359 | 1,272.23 | 1,281.73 | 1,269.37 | 31,141,600 | 64,129,700 | -1,142.7 |
| 27/05/2024 |
1,267.68
|
598,633,585 | 1,263.46 | 1,267.68 | 1,257.27 | 30,244,100 | 44,328,400 | -505.2 |
| 24/05/2024 |
1,261.93
|
1,244,899,730 | 1,276.68 | 1,285.07 | 1,250.28 | 37,642,400 | 91,480,200 | -1,703.5 |
| 23/05/2024 |
1,281.03
|
833,706,141 | 1,265.60 | 1,281.03 | 1,262.29 | 49,880,700 | 50,777,800 | -57.6 |
| 22/05/2024 |
1,266.91
|
987,225,260 | 1,280.26 | 1,283.06 | 1,263.87 | 35,126,500 | 60,198,000 | -931.7 |
| 21/05/2024 |
1,277.14
|
838,130,935 | 1,277.85 | 1,281.29 | 1,267.29 | 30,739,900 | 56,891,100 | -1,017.7 |
| 20/05/2024 |
1,277.58
|
957,731,071 | 1,281.50 | 1,285.19 | 1,277.36 | 49,704,400 | 67,915,600 | -897.2 |
| 17/05/2024 |
1,272.30
|
891,342,992 | 1,268.78 | 1,274.27 | 1,266.43 | 0 | 0 | 0 |
| 16/05/2024 |
1,268.78
|
808,757,789 | 1,264.51 | 1,271.66 | 1,261.19 | 49,887,300 | 52,799,200 | -119.4 |
| 15/05/2024 |
1,254.39
|
759,307,900 | 1,248.61 | 1,257.92 | 1,248.02 | 55,766,000 | 46,359,500 | 240.7 |
| 14/05/2024 |
1,243.28
|
529,128,121 | 1,246.23 | 1,252.52 | 1,240.88 | 28,501,400 | 53,888,000 | -756.1 |
| 13/05/2024 |
1,240.18
|
741,579,440 | 1,248.19 | 1,249.20 | 1,233.56 | 31,260,400 | 59,241,300 | -856.0 |
| 10/05/2024 |
1,244.70
|
669,111,203 | 1,252.04 | 1,252.50 | 1,237.46 | 34,142,000 | 46,673,300 | -484.9 |
| 09/05/2024 |
1,248.64
|
771,552,716 | 1,254.12 | 1,256.80 | 1,243.29 | 31,988,900 | 54,924,200 | -771.4 |
| 08/05/2024 |
1,250.46
|
981,802,972 | 1,243.61 | 1,251.62 | 1,234.76 | 42,276,400 | 55,179,000 | -368.3 |