| 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) |
| 07/05/2024 |
1,248.63
|
707,897,194 | 1,246.25 | 1,250.63 | 1,240.09 | 36,485,100 | 34,784,000 | 212.4 |
| 06/05/2024 |
1,241.58
|
864,633,630 | 1,227.25 | 1,241.58 | 1,224.22 | 50,015,100 | 30,713,100 | 383.5 |
| 03/05/2024 |
1,221.03
|
643,428,817 | 1,219.75 | 1,225.75 | 1,218.33 | 41,643,300 | 28,776,900 | 709.3 |
| 02/05/2024 |
1,216.36
|
570,363,680 | 1,212.13 | 1,216.36 | 1,206.28 | 25,884,900 | 45,089,700 | -328.1 |
| 26/04/2024 |
1,209.52
|
620,884,392 | 1,199.60 | 1,216.60 | 1,198.73 | 43,620,300 | 45,628,300 | 247.5 |
| 25/04/2024 |
1,204.97
|
569,651,810 | 1,206.52 | 1,208.41 | 1,200.21 | 34,977,800 | 45,690,900 | -175.3 |
| 24/04/2024 |
1,205.61
|
820,079,823 | 1,186.47 | 1,207.61 | 1,177.40 | 79,446,200 | 47,430,800 | 728.9 |
| 23/04/2024 |
1,177.40
|
778,311,310 | 1,189.98 | 1,192.80 | 1,169.61 | 45,604,000 | 63,457,700 | -327.2 |
| 22/04/2024 |
1,190.22
|
708,578,793 | 1,183.77 | 1,193.88 | 1,181.13 | 54,660,200 | 49,797,700 | 102.4 |
| 19/04/2024 |
1,174.85
|
1,070,536,473 | 1,188.47 | 1,190.96 | 1,165.99 | 83,875,400 | 62,836,100 | 654.3 |
| 17/04/2024 |
1,193.01
|
859,252,249 | 1,215.98 | 1,221.47 | 1,193.01 | 31,246,500 | 62,602,900 | -669.1 |
| 16/04/2024 |
1,215.68
|
1,355,239,132 | 1,216.65 | 1,222.45 | 1,191.73 | 72,783,700 | 66,072,200 | 111.1 |
| 15/04/2024 |
1,216.61
|
1,317,882,799 | 1,274.02 | 1,281.81 | 1,216.61 | 48,249,700 | 84,270,200 | -1,315.3 |
| 12/04/2024 |
1,276.60
|
696,705,294 | 1,262.96 | 1,278.39 | 1,259.50 | 27,927,000 | 51,785,700 | -843.1 |
| 11/04/2024 |
1,258.20
|
642,868,552 | 1,249.88 | 1,262.03 | 1,248.11 | 40,935,700 | 40,418,800 | 2.6 |
| 10/04/2024 |
1,258.56
|
633,149,400 | 1,266.48 | 1,268.72 | 1,258.56 | 28,079,100 | 61,301,700 | -915.9 |
| 09/04/2024 |
1,262.82
|
648,177,200 | 1,252.40 | 1,262.82 | 1,247.70 | 43,678,300 | 34,612,500 | 328.6 |
| 08/04/2024 |
1,250.35
|
790,344,900 | 1,255.37 | 1,258.40 | 1,246.87 | 36,875,700 | 42,837,000 | -127.3 |
| 05/04/2024 |
1,255.11
|
1,040,744,955 | 1,258.58 | 1,265.14 | 1,253.56 | 60,491,600 | 52,224,500 | 39.2 |
| 04/04/2024 |
1,268.25
|
921,606,498 | 1,271.87 | 1,277.62 | 1,265.12 | 51,704,800 | 36,786,200 | 580.3 |
| 03/04/2024 |
1,271.47
|
995,889,194 | 1,285.30 | 1,288.99 | 1,271.47 | 44,829,400 | 74,248,600 | -1,247.7 |
| 02/04/2024 |
1,287.04
|
1,031,022,100 | 1,276.38 | 1,287.04 | 1,268.48 | 54,493,100 | 71,549,900 | -761.7 |
| 01/04/2024 |
1,281.52
|
899,388,445 | 1,282.84 | 1,286.80 | 1,274.09 | 45,310,200 | 63,945,900 | -743.8 |
| 29/03/2024 |
1,284.09
|
796,634,597 | 1,292.70 | 1,292.75 | 1,282.44 | 31,584,400 | 55,398,100 | -747.9 |
| 28/03/2024 |
1,290.18
|
888,387,914 | 1,293.03 | 1,293.90 | 1,285.52 | 37,170,700 | 78,909,300 | -1,291.0 |
| 27/03/2024 |
1,283.09
|
803,249,597 | 1,286.34 | 1,286.72 | 1,276.95 | 28,741,300 | 46,125,200 | -840.9 |
| 26/03/2024 |
1,282.21
|
858,410,797 | 1,267.95 | 1,282.50 | 1,264.42 | 47,523,500 | 54,458,400 | -163.4 |
| 25/03/2024 |
1,267.86
|
1,165,944,799 | 1,278.86 | 1,286.84 | 1,264.51 | 47,462,600 | 54,561,300 | -526.0 |
| 22/03/2024 |
1,281.80
|
1,180,760,297 | 1,281.56 | 1,291.27 | 1,276.38 | 52,172,300 | 64,223,500 | -479.5 |
| 21/03/2024 |
1,276.42
|
1,135,242,297 | 1,269.96 | 1,276.42 | 1,264.20 | 66,275,600 | 60,622,900 | -245.0 |
| 20/03/2024 |
1,260.08
|
859,094,599 | 1,243.79 | 1,261.55 | 1,235.46 | 44,488,800 | 45,897,800 | -144.4 |
| 19/03/2024 |
1,242.46
|
782,529,595 | 1,246.54 | 1,249.75 | 1,238.92 | 44,536,100 | 68,590,900 | -515.7 |
| 18/03/2024 |
1,243.56
|
1,616,423,591 | 1,266.11 | 1,269.90 | 1,221.67 | 88,594,700 | 84,847,200 | -126.9 |
| 15/03/2024 |
1,263.78
|
1,008,834,596 | 1,263.76 | 1,271.63 | 1,252.36 | 68,524,700 | 108,617,600 | -1,211.3 |
| 14/03/2024 |
1,264.26
|
1,021,280,996 | 1,276 | 1,276.41 | 1,258.67 | 50,723,300 | 74,368,800 | -918.2 |
| 13/03/2024 |
1,270.51
|
890,291,796 | 1,250.20 | 1,270.51 | 1,247.64 | 45,716,200 | 57,212,900 | -457.0 |
| 12/03/2024 |
1,245
|
792,213,293 | 1,235.40 | 1,248.33 | 1,233.14 | 51,786,400 | 61,874,600 | -157.8 |
| 11/03/2024 |
1,235.49
|
922,753,297 | 1,248.32 | 1,254.01 | 1,233.49 | 51,148,100 | 50,365,900 | 174.6 |
| 08/03/2024 |
1,247.35
|
1,308,498,300 | 1,272.62 | 1,274.30 | 1,247.35 | 57,027,057 | 85,435,129 | -700.8 |
| 07/03/2024 |
1,268.46
|
948,313,679 | 1,263.23 | 1,269.88 | 1,260.24 | 83,162,263 | 81,350,618 | -133.5 |
| 06/03/2024 |
1,262.73
|
1,042,550,953 | 1,269.80 | 1,277.51 | 1,256.30 | 43,608,638 | 53,386,801 | -293.6 |
| 05/03/2024 |
1,269.98
|
927,988,078 | 1,262.89 | 1,269.98 | 1,257.81 | 66,961,549 | 73,256,250 | -107.6 |
| 04/03/2024 |
1,261.41
|
1,060,758,964 | 1,264.07 | 1,268.25 | 1,256.54 | 85,014,672 | 77,347,375 | 110.4 |
| 01/03/2024 |
1,258.28
|
891,207,771 | 1,256.72 | 1,258.76 | 1,247.87 | 82,331,948 | 74,528,041 | 157.1 |
| 29/02/2024 |
1,252.73
|
1,012,951,595 | 1,259.59 | 1,264.39 | 1,247.70 | 96,920,855 | 111,189,162 | -388.2 |
| 28/02/2024 |
1,254.55
|
899,521,191 | 1,241.77 | 1,254.55 | 1,236.32 | 83,285,878 | 71,191,133 | 214.5 |
| 27/02/2024 |
1,237.46
|
916,784,879 | 1,228.93 | 1,237.60 | 1,226.49 | 89,742,169 | 91,938,311 | 44.7 |
| 26/02/2024 |
1,224.17
|
834,749,896 | 1,212.93 | 1,225.21 | 1,210.52 | 58,377,727 | 64,045,246 | 24.7 |
| 23/02/2024 |
1,212
|
1,327,429,358 | 1,230.30 | 1,240.81 | 1,211.55 | 73,693,653 | 106,261,597 | -793.9 |
| 22/02/2024 |
1,227.31
|
795,921,654 | 1,229.85 | 1,232.09 | 1,226.15 | 49,047,951 | 76,468,520 | -938.9 |
| 21/02/2024 |
1,230.04
|
886,283,799 | 1,231.78 | 1,234.22 | 1,222.92 | 94,437,719 | 81,725,543 | 21.3 |
| 20/02/2024 |
1,230.06
|
843,737,899 | 1,227.75 | 1,230.47 | 1,222.66 | 92,065,483 | 88,204,033 | 137.6 |
| 19/02/2024 |
1,224.97
|
975,154,797 | 1,213.24 | 1,225.48 | 1,212.58 | 65,001,536 | 63,041,142 | 136.4 |
| 16/02/2024 |
1,209.70
|
783,875,499 | 1,204.90 | 1,210.25 | 1,204.29 | 50,877,931 | 61,448,506 | -409.2 |
| 15/02/2024 |
1,202.50
|
843,733,099 | 1,203.08 | 1,207.56 | 1,198.81 | 70,519,753 | 65,133,532 | -325.8 |
| 07/02/2024 |
1,198.53
|
664,714,299 | 1,190.51 | 1,199.52 | 1,190.50 | 45,700,005 | 42,412,235 | -16.5 |
| 06/02/2024 |
1,188.48
|
566,198,900 | 1,189.08 | 1,190.92 | 1,185.68 | 48,328,482 | 59,784,333 | -414.0 |
| 05/02/2024 |
1,186.06
|
769,980,098 | 1,174.22 | 1,188.45 | 1,173.54 | 50,777,212 | 56,954,851 | 27.1 |
| 02/02/2024 |
1,172.55
|
790,605,931 | 1,173.93 | 1,178.27 | 1,169.70 | 56,154,948 | 67,045,703 | -255.3 |
| 01/02/2024 |
1,173.02
|
578,639,354 | 1,162.78 | 1,174.50 | 1,162.45 | 27,981,400 | 35,765,700 | -197.7 |
| 31/01/2024 |
1,164.31
|
1,023,847,799 | 1,181.62 | 1,182.53 | 1,163.13 | 49,751,800 | 50,957,000 | -69.6 |
| 30/01/2024 |
1,179.65
|
564,656,361 | 1,176.02 | 1,179.92 | 1,174.13 | 44,009,800 | 35,520,200 | 142.2 |
| 29/01/2024 |
1,175.69
|
552,811,296 | 1,177.23 | 1,180.46 | 1,174.88 | 23,753,100 | 25,404,500 | -106.9 |
| 26/01/2024 |
1,175.67
|
561,824,219 | 1,173.43 | 1,176.76 | 1,173.43 | 32,159,500 | 29,382,100 | -100.7 |
| 25/01/2024 |
1,170.37
|
538,172,159 | 1,173.58 | 1,173.83 | 1,168.50 | 22,471,600 | 27,273,300 | -254.4 |
| 24/01/2024 |
1,172.97
|
720,500,188 | 1,175.58 | 1,180.30 | 1,172 | 29,414,900 | 29,861,000 | -155.3 |
| 23/01/2024 |
1,177.50
|
673,842,214 | 1,183.96 | 1,184.74 | 1,173.78 | 34,456,300 | 28,568,500 | 53.7 |
| 22/01/2024 |
1,182.86
|
871,962,100 | 1,186.29 | 1,186.96 | 1,175.54 | 39,161,700 | 28,746,200 | 198.8 |
| 19/01/2024 |
1,181.50
|
630,781,700 | 1,171.50 | 1,181.50 | 1,171.47 | 33,964,600 | 24,800,200 | 298.4 |
| 18/01/2024 |
1,169.06
|
569,563,599 | 1,164.32 | 1,169.73 | 1,162.62 | 26,190,000 | 23,654,900 | 128.5 |
| 17/01/2024 |
1,162.53
|
694,214,315 | 1,161.95 | 1,168.46 | 1,160.45 | 34,154,800 | 27,132,700 | 235.0 |
| 16/01/2024 |
1,163.12
|
570,974,548 | 1,150.31 | 1,163.12 | 1,147.71 | 27,802,600 | 21,651,700 | 117.7 |
| 15/01/2024 |
1,154.12
|
559,640,596 | 1,159.37 | 1,163.75 | 1,154.12 | 22,166,600 | 19,365,600 | 85.4 |
| 12/01/2024 |
1,154.70
|
1,038,665,399 | 1,154.91 | 1,161.91 | 1,146.75 | 32,290,400 | 28,612,000 | 91.5 |
| 11/01/2024 |
1,162.22
|
787,237,200 | 1,162.49 | 1,169.10 | 1,157.43 | 37,758,900 | 27,239,400 | 124.3 |
| 10/01/2024 |
1,161.54
|
936,249,400 | 1,158.79 | 1,166.10 | 1,155.94 | 27,413,500 | 29,287,200 | -113.3 |
| 09/01/2024 |
1,158.59
|
799,457,699 | 1,161.71 | 1,162.83 | 1,155.46 | 24,655,000 | 30,305,000 | -168.2 |
| 08/01/2024 |
1,160.19
|
814,410,599 | 1,159.42 | 1,162.56 | 1,155.48 | 27,704,300 | 29,359,600 | -111.7 |
| 05/01/2024 |
1,154.68
|
760,268,299 | 1,152.37 | 1,155.84 | 1,149.08 | 20,165,600 | 28,800,300 | -241.8 |
| 04/01/2024 |
1,150.72
|
1,141,646,899 | 1,145.49 | 1,160.08 | 1,144.32 | 34,622,900 | 34,026,400 | -20.1 |
| 03/01/2024 |
1,144.17
|
657,568,096 | 1,130.53 | 1,144.17 | 1,128.32 | 20,604,700 | 23,093,500 | -31.9 |
| 02/01/2024 |
1,131.72
|
778,092,693 | 1,136.39 | 1,139.71 | 1,128.69 | 16,202,000 | 26,629,500 | -167.4 |
| 29/12/2023 |
1,129.93
|
621,075,896 | 1,131.75 | 1,135.05 | 1,129.93 | 32,088,600 | 21,696,700 | 299.3 |
| 28/12/2023 |
1,128.93
|
614,925,999 | 1,122.57 | 1,130.58 | 1,120.50 | 24,012,200 | 16,569,100 | 239.1 |
| 27/12/2023 |
1,121.99
|
570,737,700 | 1,123.28 | 1,126.47 | 1,121.99 | 22,034,100 | 18,137,400 | 124.2 |
| 26/12/2023 |
1,122.25
|
575,288,899 | 1,120.11 | 1,123.11 | 1,117.93 | 22,330,400 | 33,032,600 | -280.8 |
| 25/12/2023 |
1,117.66
|
551,279,599 | 1,104.27 | 1,118.31 | 1,104.27 | 19,408,200 | 20,442,500 | -26.5 |
| 22/12/2023 |
1,103.06
|
496,344,599 | 1,103.08 | 1,104.65 | 1,099.32 | 20,274,700 | 40,081,800 | -485.3 |
| 21/12/2023 |
1,102.43
|
451,416,808 | 1,096.22 | 1,102.43 | 1,094.47 | 21,616,300 | 37,449,800 | -450.4 |
| 20/12/2023 |
1,100.76
|
470,477,400 | 1,098.10 | 1,102.27 | 1,093.38 | 21,753,000 | 34,496,800 | -261.6 |
| 19/12/2023 |
1,096.30
|
562,157,577 | 1,091.26 | 1,096.30 | 1,082.29 | 18,887,900 | 35,330,100 | -460.7 |
| 18/12/2023 |
1,091.88
|
544,995,667 | 1,103.36 | 1,103.74 | 1,091.45 | 17,930,300 | 37,004,000 | -518.6 |
| 15/12/2023 |
1,102.30
|
684,449,897 | 1,109.51 | 1,112.79 | 1,102.30 | 64,885,600 | 102,496,400 | -1,290.1 |
| 14/12/2023 |
1,110.13
|
603,906,899 | 1,119.62 | 1,120.36 | 1,107.86 | 17,850,500 | 31,884,100 | -359.5 |
| 13/12/2023 |
1,114.20
|
763,976,999 | 1,129.94 | 1,131.21 | 1,112.08 | 10,736,600 | 37,515,700 | -808.1 |
| 12/12/2023 |
1,127.63
|
540,735,135 | 1,127.55 | 1,129.77 | 1,123.35 | 24,158,800 | 28,798,300 | -196.7 |
| 11/12/2023 |
1,125.50
|
618,307,398 | 1,127.92 | 1,129.15 | 1,120.32 | 18,981,100 | 29,256,700 | -262.0 |
| 08/12/2023 |
1,124.44
|
737,605,026 | 1,122.09 | 1,127.46 | 1,119.43 | 25,030,200 | 35,755,300 | -383.7 |
| 07/12/2023 |
1,121.22
|
1,291,286,951 | 1,126.43 | 1,129.69 | 1,109.69 | 33,909,200 | 59,511,500 | -724.2 |
| 06/12/2023 |
1,125.35
|
802,499,106 | 1,115.97 | 1,125.80 | 1,115.97 | 35,725,700 | 49,591,700 | -456.0 |