| 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) |
| 07/08/2024 |
227.95
|
38,792,323 | 226.46 | 228.05 | 224.99 | 1,460,802 | 2,050,765 | -9.0 |
| 06/08/2024 |
226.46
|
57,677,975 | 222.71 | 226.54 | 221.59 | 2,100,167 | 1,585,409 | 29.2 |
| 05/08/2024 |
222.71
|
83,037,365 | 231.56 | 231.56 | 221.33 | 1,996,133 | 2,637,700 | -11.1 |
| 02/08/2024 |
231.56
|
56,936,115 | 229.23 | 231.71 | 226.16 | 2,707,545 | 1,486,400 | 39.0 |
| 01/08/2024 |
229.23
|
95,970,296 | 235.36 | 236.06 | 227.99 | 3,221,246 | 2,222,600 | 30.8 |
| 31/07/2024 |
235.36
|
45,932,823 | 235.87 | 236.90 | 234.06 | 1,170,300 | 2,001,200 | -27.8 |
| 30/07/2024 |
235.87
|
54,400,593 | 237.52 | 238.14 | 234.53 | 1,407,108 | 2,580,184 | -29.2 |
| 29/07/2024 |
237.52
|
44,597,276 | 236.66 | 238.49 | 236.64 | 1,180,700 | 3,064,926 | -73.9 |
| 26/07/2024 |
236.66
|
32,810,408 | 235.25 | 236.66 | 234.20 | 751,915 | 1,975,874 | -42.3 |
| 25/07/2024 |
235.25
|
34,613,630 | 236.17 | 236.34 | 234.04 | 1,111,265 | 1,233,000 | 7.8 |
| 24/07/2024 |
236.17
|
57,676,814 | 234.60 | 236.17 | 231.48 | 5,096,455 | 3,472,200 | 49.5 |
| 23/07/2024 |
234.60
|
50,835,844 | 238.38 | 239.03 | 234.59 | 1,614,303 | 2,752,085 | -32.9 |
| 22/07/2024 |
238.38
|
80,401,224 | 240.52 | 240.75 | 236.17 | 2,804,863 | 3,127,235 | -2.3 |
| 19/07/2024 |
240.52
|
63,475,664 | 242.49 | 242.79 | 239.35 | 1,732,830 | 743,879 | 39.2 |
| 18/07/2024 |
242.49
|
50,148,943 | 240.90 | 242.49 | 239.02 | 4,600,929 | 5,535,381 | -57.2 |
| 17/07/2024 |
240.90
|
87,886,370 | 244.91 | 246.22 | 238.37 | 2,564,600 | 2,742,425 | 14.5 |
| 16/07/2024 |
244.91
|
59,001,076 | 244.84 | 246.37 | 241.12 | 1,499,831 | 2,021,185 | -13.8 |
| 15/07/2024 |
244.84
|
50,526,874 | 245.02 | 245.86 | 243.24 | 1,605,117 | 2,506,040 | -43.1 |
| 12/07/2024 |
245.02
|
51,269,158 | 245.39 | 246.16 | 243.94 | 1,416,300 | 1,334,168 | 0.6 |
| 11/07/2024 |
245.39
|
62,623,969 | 244.54 | 246.54 | 242.59 | 1,938,056 | 1,430,973 | -7.8 |
| 10/07/2024 |
244.54
|
57,530,677 | 245.66 | 246.45 | 244.06 | 1,618,264 | 1,420,929 | -3.5 |
| 09/07/2024 |
245.66
|
66,816,407 | 243.15 | 245.83 | 242.87 | 1,855,200 | 1,513,766 | 5.9 |
| 08/07/2024 |
243.15
|
60,836,806 | 242.31 | 243.86 | 241.79 | 1,622,360 | 1,392,754 | 0.2 |
| 05/07/2024 |
242.31
|
58,097,897 | 241.88 | 242.44 | 240.32 | 2,455,600 | 1,410,983 | 42.9 |
| 04/07/2024 |
241.88
|
45,092,670 | 241.43 | 242.78 | 241.02 | 1,506,340 | 894,675 | 19.5 |
| 03/07/2024 |
241.43
|
52,764,979 | 0 | 0 | 0 | 0 | 0 | 0 |
| 02/07/2024 |
240.80
|
40,100,732 | 238.56 | 240.92 | 237.74 | 1,739,010 | 1,368,219 | 18.6 |
| 01/07/2024 |
238.56
|
48,004,347 | 237.59 | 238.57 | 235.88 | 1,671,015 | 1,709,056 | 9.0 |
| 28/06/2024 |
237.59
|
66,479,458 | 240.07 | 240.27 | 236.51 | 2,519,610 | 3,912,538 | 7.6 |
| 27/06/2024 |
240.07
|
46,697,606 | 239.68 | 240.11 | 238.07 | 1,269,473 | 1,716,198 | -16.0 |
| 26/06/2024 |
239.68
|
48,001,957 | 240.19 | 240.47 | 237.78 | 1,623,450 | 1,569,409 | 13.1 |
| 25/06/2024 |
240.19
|
46,091,425 | 239.74 | 240.79 | 236.75 | 1,974,283 | 978,573 | 46.7 |
| 24/06/2024 |
239.74
|
110,018,462 | 244.36 | 245.36 | 238.16 | 2,514,301 | 2,316,455 | 23.3 |
| 21/06/2024 |
244.36
|
71,306,986 | 243.97 | 245.32 | 243.62 | 2,533,040 | 4,063,371 | -34.6 |
| 20/06/2024 |
243.97
|
66,719,236 | 243.57 | 245.01 | 241.94 | 1,992,279 | 2,121,364 | -13.4 |
| 19/06/2024 |
243.57
|
58,024,953 | 244.43 | 245.02 | 242.60 | 1,674,600 | 2,332,384 | -5.1 |
| 18/06/2024 |
244.43
|
52,019,821 | 243.16 | 244.71 | 241.10 | 1,728,510 | 1,265,047 | 23.7 |
| 17/06/2024 |
243.16
|
68,275,105 | 243.97 | 245.30 | 242.57 | 1,298,350 | 1,772,806 | -25.8 |
| 14/06/2024 |
243.97
|
105,968,295 | 248.36 | 249.07 | 243.97 | 2,723,083 | 2,199,701 | 32.2 |
| 13/06/2024 |
248.36
|
73,776,132 | 248.31 | 249.53 | 246.65 | 2,699,054 | 2,043,008 | 48.3 |
| 12/06/2024 |
248.31
|
76,753,607 | 246.41 | 248.31 | 244.56 | 3,705,475 | 1,073,266 | 104.3 |
| 11/06/2024 |
245.97
|
80,853,500 | 245.58 | 247.01 | 244.18 | 0 | 0 | 0 |
| 10/06/2024 |
245.58
|
77,759,549 | 244.99 | 246.53 | 243.64 | 2,118,063 | 6,087,137 | -162.5 |
| 07/06/2024 |
244.99
|
75,953,229 | 244.18 | 245.49 | 243.95 | 0 | 0 | 0 |
| 06/06/2024 |
244.18
|
63,437,175 | 244.49 | 245.53 | 243.26 | 1,244,500 | 1,663,295 | -1.0 |
| 05/06/2024 |
244.49
|
88,769,338 | 244.32 | 246.02 | 244.09 | 1,223,080 | 1,770,873 | -12.2 |
| 04/06/2024 |
244.32
|
82,148,713 | 244.72 | 245.81 | 243.96 | 1,437,460 | 2,525,876 | -9.5 |
| 03/06/2024 |
244.72
|
99,254,463 | 243.09 | 245.09 | 242.82 | 2,303,058 | 1,313,670 | 29.6 |
| 31/05/2024 |
243.09
|
74,940,314 | 244.01 | 244.57 | 242.62 | 1,685,527 | 1,669,816 | -4.6 |
| 30/05/2024 |
244.01
|
137,017,204 | 244.15 | 244.22 | 239.96 | 3,339,170 | 2,629,287 | 32.9 |
| 29/05/2024 |
244.15
|
94,112,678 | 245.58 | 247.18 | 243.41 | 1,535,828 | 1,943,479 | -9.2 |
| 28/05/2024 |
245.58
|
77,629,942 | 242.83 | 245.64 | 241.37 | 1,818,600 | 1,644,803 | -3.4 |
| 27/05/2024 |
242.83
|
64,928,567 | 241.72 | 243.12 | 239.65 | 1,738,436 | 1,930,471 | 17.6 |
| 24/05/2024 |
241.72
|
146,565,266 | 246.91 | 246.95 | 238.90 | 2,791,459 | 2,593,445 | 24.6 |
| 23/05/2024 |
246.91
|
102,011,429 | 245.15 | 246.92 | 244.19 | 1,259,287 | 1,655,234 | -0.5 |
| 22/05/2024 |
245.15
|
135,338,634 | 243.29 | 246.23 | 240.99 | 3,848,417 | 3,528,655 | 21.8 |
| 21/05/2024 |
243.29
|
107,791,610 | 242.57 | 243.29 | 238.55 | 1,414,910 | 2,453,637 | -23.6 |
| 20/05/2024 |
242.57
|
100,453,397 | 241.54 | 244.70 | 241.54 | 2,159,654 | 4,219,943 | -55.5 |
| 17/05/2024 |
241.16
|
95,273,300 | 240.02 | 241.37 | 240.06 | 1,774,045 | 1,559,370 | -4.4 |
| 16/05/2024 |
240.09
|
95,652,600 | 238.78 | 241.04 | 239.27 | 2,891,476 | 1,562,365 | 62.6 |
| 15/05/2024 |
238.85
|
111,260,300 | 236.95 | 239.54 | 237.26 | 3,762,631 | 1,302,150 | 68.8 |
| 14/05/2024 |
237.15
|
80,427,300 | 236.36 | 237.96 | 236.12 | 1,995,651 | 2,648,208 | -11.1 |
| 13/05/2024 |
236.36
|
80,287,218 | 235.68 | 237.18 | 234.82 | 1,252,363 | 3,161,715 | -80.0 |
| 10/05/2024 |
235.68
|
94,062,975 | 234.53 | 235.86 | 233.02 | 2,217,450 | 1,128,652 | 29.0 |
| 09/05/2024 |
234.58
|
86,697,811 | 234.46 | 236.33 | 234.15 | 2,423,270 | 2,964,567 | 22.8 |
| 08/05/2024 |
234.52
|
108,577,542 | 230.84 | 234.87 | 230.84 | 2,889,707 | 2,103,128 | 70.0 |
| 07/05/2024 |
232.96
|
71,658,549 | 232.33 | 232.98 | 231.57 | 2,037,011 | 1,048,248 | 41.7 |
| 06/05/2024 |
232.29
|
87,051,236 | 228.23 | 232.32 | 228.22 | 2,862,822 | 933,911 | 59.2 |
| 03/05/2024 |
228.22
|
68,077,890 | 227.44 | 229.17 | 227.22 | 2,833,500 | 2,021,890 | 29.2 |
| 02/05/2024 |
227.49
|
49,001,437 | 226.83 | 227.51 | 225.67 | 993,300 | 2,150,241 | -18.7 |
| 26/04/2024 |
226.82
|
69,655,109 | 227.57 | 228.11 | 225.88 | 2,970,100 | 797,345 | 97.2 |
| 25/04/2024 |
227.57
|
61,955,215 | 227.94 | 228.10 | 225.84 | 3,833,377 | 1,833,399 | 88.9 |
| 24/04/2024 |
227.87
|
84,654,911 | 222.63 | 228.04 | 219.45 | 4,377,900 | 2,805,819 | 60.4 |
| 23/04/2024 |
222.63
|
74,114,530 | 224.41 | 225.64 | 221.12 | 2,662,312 | 2,380,404 | 21.3 |
| 22/04/2024 |
225.31
|
78,977,165 | 221.48 | 225.84 | 220.80 | 4,239,400 | 2,082,513 | 71.7 |
| 19/04/2024 |
220.80
|
129,457,431 | 225.11 | 226.20 | 218.88 | 4,772,100 | 6,567,133 | -43.4 |
| 17/04/2024 |
226.20
|
86,659,113 | 228.83 | 230.10 | 225.80 | 1,757,116 | 3,190,613 | -27.0 |
| 16/04/2024 |
228.83
|
138,502,806 | 229.71 | 230.18 | 224.42 | 4,042,807 | 2,326,300 | 30.0 |
| 15/04/2024 |
231.12
|
140,037,000 | 241.34 | 242.19 | 231.11 | 5,978,200 | 3,449,240 | 55.6 |
| 12/04/2024 |
240.89
|
71,327,000 | 239.07 | 241.05 | 239.06 | 1,255,000 | 995,546 | 12.8 |
| 11/04/2024 |
238.83
|
71,760,700 | 238.79 | 239.29 | 236.99 | 3,056,380 | 1,142,087 | 77.4 |
| 10/04/2024 |
238.62
|
51,822,600 | 240.36 | 240.92 | 238.62 | 1,040,636 | 1,371,250 | 1.0 |
| 09/04/2024 |
239.74
|
74,124,100 | 238.08 | 239.91 | 237.77 | 2,277,400 | 922,867 | 37.1 |
| 08/04/2024 |
238.46
|
72,563,200 | 239.68 | 240.29 | 238.20 | 2,824,831 | 1,284,900 | 73.9 |
| 05/04/2024 |
241.08
|
112,045,500 | 242.44 | 242.67 | 240.25 | 2,230,900 | 4,087,500 | -30.5 |
| 04/04/2024 |
242.95
|
93,961,200 | 243.96 | 244.01 | 241.52 | 1,611,400 | 1,186,207 | 18.5 |
| 03/04/2024 |
244.24
|
113,005,700 | 245.90 | 246.83 | 243.59 | 3,663,100 | 3,270,840 | -2.7 |
| 02/04/2024 |
245.41
|
115,366,100 | 242.90 | 245.41 | 241.34 | 6,256,200 | 2,113,724 | 177.0 |
| 01/04/2024 |
242.69
|
93,501,600 | 242.58 | 243.20 | 240.84 | 3,040,110 | 2,230,524 | 58.6 |
| 29/03/2024 |
243.18
|
70,705,100 | 243.92 | 244.37 | 242.72 | 2,428,182 | 1,683,713 | 54.1 |
| 28/03/2024 |
243.39
|
79,919,100 | 242.85 | 244.33 | 242.69 | 2,663,425 | 2,131,358 | 28.9 |
| 27/03/2024 |
242.48
|
73,459,800 | 242.03 | 243.83 | 241.65 | 1,336,292 | 1,201,984 | -4.0 |
| 26/03/2024 |
241.68
|
79,347,200 | 240.81 | 241.68 | 239.93 | 1,787,695 | 5,085,638 | -75.9 |
| 25/03/2024 |
240.99
|
124,557,900 | 241.68 | 243.72 | 239.84 | 2,723,020 | 2,101,152 | 34.2 |
| 22/03/2024 |
241.23
|
115,109,900 | 241.14 | 243.54 | 240.57 | 2,325,431 | 5,228,999 | -23.1 |
| 21/03/2024 |
241.12
|
158,332,900 | 238.03 | 241.12 | 238.83 | 6,735,200 | 2,891,768 | 91.3 |
| 20/03/2024 |
237.54
|
70,426,100 | 236.16 | 237.89 | 235.32 | 1,755,611 | 2,052,126 | 2.3 |
| 19/03/2024 |
235.69
|
79,765,100 | 236.68 | 238.34 | 235.44 | 1,709,201 | 2,863,748 | -35.7 |
| 18/03/2024 |
236.52
|
177,125,500 | 239.54 | 241.05 | 232.90 | 5,343,125 | 3,125,598 | 55.8 |
| 15/03/2024 |
239.53
|
101,435,400 | 239.68 | 241.02 | 237.99 | 3,784,257 | 3,034,981 | 17.9 |