| 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) |
| 03/05/2024 |
1,255.62
|
221,412,372 | 1,248.50 | 1,259.83 | 1,248.50 | 15,073,448 | 15,389,541 | 142.0 |
| 02/05/2024 |
1,247.21
|
180,100,603 | 1,244.15 | 1,248.41 | 1,239.02 | 22,100,863 | 26,842,608 | 101.4 |
| 26/04/2024 |
1,240.50
|
205,247,390 | 1,227.69 | 1,245.52 | 1,225.55 | 29,102,000 | 27,571,400 | 345.0 |
| 25/04/2024 |
1,233.72
|
176,498,597 | 1,235.25 | 1,236.99 | 1,226.76 | 20,658,700 | 17,768,000 | 157.6 |
| 24/04/2024 |
1,232.17
|
280,577,090 | 1,210.05 | 1,234.87 | 1,207.92 | 35,415,400 | 22,792,300 | 313.0 |
| 23/04/2024 |
1,200.37
|
273,500,146 | 1,207.76 | 1,213.96 | 1,191.61 | 27,654,000 | 31,484,400 | -76.0 |
| 22/04/2024 |
1,206.64
|
244,143,276 | 1,204.41 | 1,214.24 | 1,200.15 | 23,467,000 | 25,739,000 | -139.0 |
| 19/04/2024 |
1,194.03
|
316,713,075 | 1,207.21 | 1,210.32 | 1,186.51 | 27,054,800 | 34,695,900 | -56.1 |
| 17/04/2024 |
1,210.74
|
258,632,636 | 1,232.89 | 1,237.08 | 1,209.42 | 14,556,600 | 34,123,400 | -426.9 |
| 16/04/2024 |
1,232.70
|
417,213,811 | 1,228.32 | 1,234.28 | 1,209.99 | 0 | 0 | 0 |
| 15/04/2024 |
1,227.90
|
462,542,000 | 1,280.70 | 1,287.46 | 1,227.90 | 29,901,700 | 52,786,900 | -916.0 |
| 12/04/2024 |
1,284.74
|
248,399,200 | 1,267.99 | 1,285.30 | 1,262.41 | 16,981,200 | 27,770,300 | -479.5 |
| 11/04/2024 |
1,262.86
|
169,915,300 | 1,256.58 | 1,266.71 | 1,254.64 | 17,164,200 | 21,060,800 | -189.0 |
| 10/04/2024 |
1,263.82
|
195,638,000 | 1,271.25 | 1,276.08 | 1,263.82 | 16,684,300 | 27,737,500 | -458.5 |
| 09/04/2024 |
1,266.92
|
173,357,400 | 1,255.84 | 1,266.92 | 1,252.58 | 23,931,200 | 16,939,700 | 231.8 |
| 08/04/2024 |
1,254.72
|
222,161,900 | 1,257.21 | 1,260.17 | 1,248.24 | 15,611,200 | 22,837,900 | -276.1 |
| 05/04/2024 |
1,257.78
|
258,243,600 | 1,258.11 | 1,265.65 | 1,251.84 | 20,131,200 | 19,547,400 | -16.4 |
| 04/04/2024 |
1,267.65
|
259,163,100 | 1,273 | 1,278.67 | 1,267.47 | 20,486,600 | 16,840,900 | 188.1 |
| 03/04/2024 |
1,274.27
|
257,477,200 | 1,287.52 | 1,290.84 | 1,273.15 | 16,577,400 | 35,954,600 | -786.5 |
| 02/04/2024 |
1,292.30
|
365,454,800 | 1,283.44 | 1,292.30 | 1,273.16 | 24,372,600 | 42,301,000 | -642.5 |
| 01/04/2024 |
1,292.62
|
227,979,100 | 1,294.02 | 1,298.59 | 1,284.20 | 16,819,500 | 30,972,900 | -618.1 |
| 29/03/2024 |
1,296.90
|
217,257,200 | 1,304.74 | 1,306.01 | 1,294.97 | 15,634,000 | 22,338,600 | -441.1 |
| 28/03/2024 |
1,303.20
|
274,146,200 | 1,303.06 | 1,306.42 | 1,296.80 | 17,775,600 | 40,233,700 | -997.4 |
| 27/03/2024 |
1,288.77
|
188,458,000 | 1,289.95 | 1,290.76 | 1,279.68 | 9,747,300 | 22,574,900 | -566.5 |
| 26/03/2024 |
1,286.23
|
210,112,400 | 1,270.84 | 1,287.89 | 1,266.79 | 18,020,300 | 19,161,100 | -141.9 |
| 25/03/2024 |
1,270
|
269,840,100 | 1,282.58 | 1,288.91 | 1,266.97 | 12,947,600 | 22,019,400 | -424.2 |
| 22/03/2024 |
1,284.14
|
345,954,600 | 1,287.63 | 1,295.79 | 1,276.81 | 0 | 0 | 0 |
| 21/03/2024 |
1,281.57
|
273,244,300 | 1,269 | 1,281.57 | 1,264.28 | 15,905,500 | 20,454,900 | -301.2 |
| 20/03/2024 |
1,259.06
|
295,411,500 | 1,236.53 | 1,262.31 | 1,228.49 | 0 | 0 | 0 |
| 19/03/2024 |
1,234.74
|
197,178,600 | 1,237.30 | 1,241.23 | 1,229.02 | 18,862,700 | 36,072,700 | -442.8 |
| 18/03/2024 |
1,235.74
|
407,030,100 | 1,257.10 | 1,258.38 | 1,215.67 | 24,521,000 | 34,180,600 | -291.1 |
| 15/03/2024 |
1,256.42
|
260,712,400 | 1,258.99 | 1,264.77 | 1,244.01 | 15,745,700 | 44,722,000 | -1,055.0 |
| 14/03/2024 |
1,260.32
|
258,713,500 | 1,277.29 | 1,277.29 | 1,254.72 | 20,006,000 | 34,602,900 | -611.6 |
| 13/03/2024 |
1,272.28
|
228,301,800 | 1,245.47 | 1,272.28 | 1,242.80 | 17,897,200 | 24,630,600 | -406.7 |
| 12/03/2024 |
1,242.23
|
231,977,300 | 1,234.35 | 1,244.95 | 1,232.40 | 22,412,000 | 25,276,500 | -220.8 |
| 11/03/2024 |
1,235.12
|
284,546,400 | 1,249.79 | 1,255.30 | 1,232.97 | 22,533,700 | 22,847,600 | 3.4 |
| 08/03/2024 |
1,250.20
|
420,634,800 | 1,279.20 | 1,281.52 | 1,250.20 | 21,457,940 | 36,308,159 | -546.1 |
| 07/03/2024 |
1,276.56
|
249,306,600 | 1,271.58 | 1,279.92 | 1,266.52 | 28,247,900 | 33,190,396 | -370.5 |
| 06/03/2024 |
1,271.07
|
290,731,600 | 1,279.47 | 1,288.06 | 1,264.44 | 18,201,457 | 19,011,884 | -80.1 |
| 05/03/2024 |
1,280.17
|
253,289,000 | 1,269.50 | 1,280.17 | 1,264.84 | 37,048,878 | 35,596,315 | 59.2 |
| 04/03/2024 |
1,268.53
|
288,441,200 | 1,271.05 | 1,275.36 | 1,262.90 | 29,357,757 | 32,605,364 | -128.7 |
| 01/03/2024 |
1,267.07
|
256,480,900 | 1,267.94 | 1,269.07 | 1,258.83 | 35,147,001 | 33,420,708 | -8.9 |
| 29/02/2024 |
1,265.75
|
337,861,300 | 1,271.25 | 1,276.90 | 1,258.26 | 32,485,992 | 43,122,219 | -392.6 |
| 28/02/2024 |
1,265.35
|
296,530,800 | 1,252.10 | 1,265.35 | 1,246.63 | 30,731,049 | 21,913,008 | 198.9 |
| 27/02/2024 |
1,247.91
|
336,862,200 | 1,238.15 | 1,248.24 | 1,235.15 | 49,302,700 | 45,147,476 | 115.7 |
| 26/02/2024 |
1,233.31
|
249,865,000 | 1,223.33 | 1,234.52 | 1,220.30 | 22,093,123 | 34,781,724 | -362.5 |
| 23/02/2024 |
1,223.09
|
466,156,400 | 1,243.66 | 1,256.11 | 1,222.94 | 26,676,252 | 47,254,286 | -626.5 |
| 22/02/2024 |
1,239.90
|
237,782,300 | 1,242.04 | 1,243.58 | 1,236.29 | 14,180,762 | 39,177,622 | -839.3 |
| 21/02/2024 |
1,242.08
|
305,486,100 | 1,242 | 1,248.23 | 1,233.97 | 31,107,519 | 34,982,010 | -172.4 |
| 20/02/2024 |
1,241.65
|
245,238,300 | 1,241.55 | 1,243.81 | 1,235.86 | 43,225,674 | 45,200,633 | 27.6 |
| 19/02/2024 |
1,240.20
|
328,462,300 | 1,228.05 | 1,240.20 | 1,226.97 | 34,659,990 | 23,115,272 | 415.8 |
| 16/02/2024 |
1,224.54
|
209,159,300 | 1,220.57 | 1,224.54 | 1,217.46 | 13,330,467 | 22,072,399 | -336.4 |
| 15/02/2024 |
1,217.12
|
288,083,200 | 1,217.80 | 1,226.09 | 1,214.18 | 24,931,900 | 35,696,797 | -437.4 |
| 07/02/2024 |
1,212.70
|
201,300,500 | 1,201.22 | 1,214.54 | 1,201.04 | 15,406,199 | 14,538,506 | -46.3 |
| 06/02/2024 |
1,199.17
|
157,842,500 | 1,201.07 | 1,203.83 | 1,196.66 | 23,140,121 | 35,950,435 | -467.8 |
| 05/02/2024 |
1,197.36
|
293,637,900 | 1,176.36 | 1,201.33 | 1,176.30 | 26,630,113 | 29,409,803 | -54.8 |
| 02/02/2024 |
1,174.76
|
219,967,200 | 1,174.36 | 1,178.85 | 1,171.62 | 19,500,349 | 29,152,740 | -276.8 |
| 01/02/2024 |
1,173.35
|
158,506,400 | 1,165.24 | 1,175.62 | 1,164.77 | 19,111,509 | 24,541,678 | -165.5 |
| 31/01/2024 |
1,166.33
|
389,450,500 | 1,183.17 | 1,185.27 | 1,163.51 | 33,492,449 | 32,756,986 | -76.4 |
| 30/01/2024 |
1,181.71
|
153,224,500 | 1,179.04 | 1,182.49 | 1,176.91 | 29,169,944 | 30,107,355 | -84.5 |
| 29/01/2024 |
1,179.17
|
150,513,100 | 1,184.54 | 1,185.62 | 1,178.29 | 21,202,921 | 20,335,598 | -31.6 |
| 26/01/2024 |
1,182.82
|
141,234,500 | 1,180.23 | 1,184.90 | 1,180.17 | 16,175,200 | 20,494,500 | -297.8 |
| 25/01/2024 |
1,177.52
|
148,292,000 | 1,180.57 | 1,180.68 | 1,174.11 | 11,825,500 | 14,584,400 | -151.7 |
| 24/01/2024 |
1,179.45
|
216,664,400 | 1,182.22 | 1,188.11 | 1,178.53 | 26,190,822 | 28,243,957 | -118.6 |
| 23/01/2024 |
1,183.85
|
199,943,300 | 1,191.05 | 1,193.19 | 1,180.91 | 29,576,630 | 27,420,492 | 34.7 |
| 22/01/2024 |
1,189.56
|
257,229,500 | 1,191.30 | 1,192.57 | 1,183.04 | 29,985,100 | 25,448,994 | 106.9 |
| 19/01/2024 |
1,185.23
|
220,568,400 | 1,176.62 | 1,185.23 | 1,176.54 | 27,269,247 | 20,048,088 | 254.3 |
| 18/01/2024 |
1,173.91
|
179,923,900 | 1,168.36 | 1,175.60 | 1,166.29 | 16,061,900 | 11,328,700 | 200.8 |
| 17/01/2024 |
1,166.61
|
220,035,400 | 1,169.74 | 1,177.01 | 1,165.32 | 22,604,400 | 14,910,200 | 276.6 |
| 16/01/2024 |
1,170.19
|
198,438,700 | 1,158.83 | 1,170.19 | 1,155.25 | 19,432,900 | 11,719,900 | 207.4 |
| 15/01/2024 |
1,161.30
|
197,844,200 | 1,169.37 | 1,172.16 | 1,161.30 | 15,941,546 | 14,478,403 | 53.1 |
| 12/01/2024 |
1,163.66
|
372,894,400 | 1,156.94 | 1,167.94 | 1,149.61 | 21,785,301 | 13,694,377 | 202.1 |
| 11/01/2024 |
1,163.56
|
258,080,000 | 1,164.80 | 1,172.49 | 1,159.52 | 0 | 0 | 0 |
| 10/01/2024 |
1,162.68
|
349,789,500 | 1,160.20 | 1,168.93 | 1,158.53 | 17,128,485 | 15,591,650 | 53.5 |
| 09/01/2024 |
1,160.21
|
220,971,300 | 1,163.20 | 1,164.86 | 1,156.01 | 18,639,180 | 22,463,073 | -94.2 |
| 08/01/2024 |
1,163.52
|
234,159,000 | 1,166.56 | 1,169.95 | 1,159.73 | 8,751,573 | 13,714,902 | -152.8 |
| 05/01/2024 |
1,161.14
|
229,357,300 | 1,157.77 | 1,161.53 | 1,152.79 | 14,785,171 | 21,855,895 | -199.4 |
| 04/01/2024 |
1,156.37
|
422,184,400 | 1,146.70 | 1,167.27 | 1,144.57 | 17,971,472 | 19,097,593 | -27.6 |
| 03/01/2024 |
1,144.85
|
179,482,300 | 1,129.24 | 1,144.85 | 1,126.57 | 8,646,214 | 12,034,344 | -65.0 |
| 02/01/2024 |
1,131.64
|
184,122,400 | 1,135.49 | 1,140.11 | 1,129.78 | 10,496,321 | 19,187,368 | -156.6 |
| 29/12/2023 |
1,131.46
|
179,284,200 | 1,131.14 | 1,136.02 | 1,130.09 | 10,698,053 | 10,968,429 | -14.1 |
| 28/12/2023 |
1,128.51
|
167,217,600 | 1,116.35 | 1,129.33 | 1,115.17 | 13,612,246 | 10,663,645 | 110.7 |
| 27/12/2023 |
1,115.94
|
128,691,400 | 1,116.46 | 1,120.56 | 1,115.78 | 13,145,503 | 7,993,560 | 162.2 |
| 26/12/2023 |
1,115.52
|
151,800,200 | 1,113.89 | 1,117.33 | 1,111.11 | 14,398,737 | 18,631,577 | -95.3 |
| 25/12/2023 |
1,111.86
|
136,592,100 | 1,099.44 | 1,113.73 | 1,099.44 | 8,370,592 | 11,506,747 | -95.5 |
| 22/12/2023 |
1,097.45
|
138,256,700 | 1,097.67 | 1,099.53 | 1,093.19 | 15,183,446 | 27,122,884 | -353.2 |
| 21/12/2023 |
1,097.43
|
107,762,800 | 1,092.75 | 1,097.82 | 1,089.59 | 12,561,145 | 20,039,498 | -241.4 |
| 20/12/2023 |
1,097.01
|
117,054,800 | 1,092.26 | 1,097.49 | 1,088.63 | 69,789,168 | 76,906,349 | -129.5 |
| 19/12/2023 |
1,091.87
|
147,447,600 | 1,083.60 | 1,091.87 | 1,076.36 | 14,019,163 | 22,113,020 | -229.2 |
| 18/12/2023 |
1,084.67
|
150,818,300 | 1,098.77 | 1,099.41 | 1,082.80 | 74,128,643 | 87,205,473 | -355.4 |
| 15/12/2023 |
1,097.40
|
180,853,900 | 1,105.21 | 1,107.15 | 1,097.40 | 23,483,883 | 38,685,959 | -486.7 |
| 14/12/2023 |
1,104.49
|
155,389,300 | 1,112.50 | 1,113.01 | 1,102.67 | 27,284,404 | 34,404,247 | -133.8 |
| 13/12/2023 |
1,106.83
|
190,653,600 | 1,123.85 | 1,124.71 | 1,105.71 | 15,651,502 | 30,903,782 | -444.2 |
| 12/12/2023 |
1,121.21
|
141,870,100 | 1,119.10 | 1,121.21 | 1,114.98 | 12,973,900 | 18,121,500 | -211.3 |
| 11/12/2023 |
1,117.34
|
149,506,100 | 1,118.79 | 1,120.07 | 1,111.73 | 10,631,300 | 17,207,900 | -197.3 |
| 08/12/2023 |
1,114.89
|
209,970,600 | 1,111.71 | 1,118.81 | 1,109.67 | 13,895,800 | 25,965,000 | -489.7 |
| 07/12/2023 |
1,108.55
|
288,623,900 | 1,109.27 | 1,114.73 | 1,096.43 | 0 | 0 | 0 |
| 06/12/2023 |
1,107.41
|
148,076,000 | 1,100.42 | 1,108.26 | 1,100.34 | 19,425,535 | 29,307,815 | -321.5 |
| 05/12/2023 |
1,098.71
|
147,213,400 | 1,107.16 | 1,109.28 | 1,097.87 | 7,331,164 | 34,073,122 | -876.0 |
| 04/12/2023 |
1,107.16
|
261,891,000 | 1,094.42 | 1,111.90 | 1,093.85 | 13,855,213 | 23,400,910 | -287.6 |