| 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) |
| 19/01/2022 |
3,157.44
|
15,601,133 | 3,189.21 | 3,231.18 | 3,144.68 | 0 | 0 | 0 |
| 18/01/2022 |
3,189.21
|
19,236,724 | 3,341.92 | 3,342.91 | 3,107.99 | 0 | 0 | 0 |
| 17/01/2022 |
3,341.92
|
6,494,403 | 3,378.95 | 3,396.97 | 3,323.28 | 0 | 0 | 0 |
| 14/01/2022 |
3,378.95
|
7,088,397 | 3,413.32 | 3,429.74 | 3,371.81 | 0 | 0 | 0 |
| 13/01/2022 |
3,413.32
|
22,229,837 | 3,373.22 | 3,462.99 | 3,367.81 | 0 | 0 | 0 |
| 12/01/2022 |
3,373.22
|
13,246,943 | 3,297.57 | 3,379.66 | 3,290.42 | 0 | 0 | 0 |
| 11/01/2022 |
3,297.57
|
11,477,422 | 3,338.50 | 3,371.90 | 3,292.84 | 0 | 0 | 0 |
| 10/01/2022 |
3,338.50
|
15,598,683 | 3,351.63 | 3,417.76 | 3,328.93 | 0 | 0 | 0 |
| 07/01/2022 |
3,351.63
|
14,818,360 | 3,373.36 | 3,386.60 | 3,338.03 | 0 | 0 | 0 |
| 06/01/2022 |
3,373.36
|
15,715,757 | 3,434.18 | 3,434.18 | 3,369.59 | 0 | 0 | 0 |
| 05/01/2022 |
3,434.18
|
16,744,429 | 3,437.13 | 3,481.31 | 3,427.78 | 0 | 0 | 0 |
| 04/01/2022 |
3,437.13
|
17,972,723 | 3,413.28 | 3,473.68 | 3,411.81 | 0 | 0 | 0 |
| 31/12/2021 |
3,413.28
|
12,660,753 | 3,360.26 | 3,435.05 | 3,358.29 | 0 | 0 | 0 |
| 30/12/2021 |
3,360.26
|
9,166,009 | 3,367.35 | 3,404.63 | 3,353.93 | 0 | 0 | 0 |
| 29/12/2021 |
3,367.35
|
13,745,400 | 3,354.38 | 3,405.77 | 3,330.53 | 0 | 0 | 0 |
| 28/12/2021 |
3,354.38
|
11,336,392 | 3,354.38 | 3,415.43 | 3,328.14 | 0 | 0 | 0 |
| 27/12/2021 |
3,354.38
|
9,450,425 | 3,369.69 | 3,430.12 | 3,328.85 | 0 | 0 | 0 |
| 24/12/2021 |
3,369.69
|
17,036,623 | 3,289.15 | 3,414.51 | 3,280.27 | 0 | 0 | 0 |
| 23/12/2021 |
3,289.15
|
23,946,936 | 3,299.94 | 3,305.84 | 3,213.78 | 0 | 0 | 0 |
| 22/12/2021 |
3,299.94
|
21,861,328 | 3,370.19 | 3,403.37 | 3,295.78 | 0 | 0 | 0 |
| 21/12/2021 |
3,370.19
|
15,509,818 | 3,431.26 | 3,434.81 | 3,366.36 | 0 | 0 | 0 |
| 20/12/2021 |
3,431.26
|
9,131,708 | 3,421.81 | 3,469.30 | 3,400.77 | 0 | 0 | 0 |
| 17/12/2021 |
3,421.81
|
19,712,271 | 3,484.53 | 3,489.57 | 3,412.73 | 0 | 0 | 0 |
| 16/12/2021 |
3,484.53
|
9,995,650 | 3,508.13 | 3,532.40 | 3,466.88 | 0 | 0 | 0 |
| 15/12/2021 |
3,508.13
|
8,409,548 | 3,506.20 | 3,574.26 | 3,500.52 | 0 | 0 | 0 |
| 14/12/2021 |
3,506.20
|
31,802,006 | 3,398.02 | 3,596.95 | 3,374.59 | 0 | 0 | 0 |
| 13/12/2021 |
3,398.02
|
12,866,741 | 3,387.36 | 3,437.65 | 3,372.31 | 0 | 0 | 0 |
| 10/12/2021 |
3,387.36
|
17,505,700 | 3,436.27 | 3,445.77 | 3,379.26 | 0 | 0 | 0 |
| 09/12/2021 |
3,436.27
|
9,298,885 | 3,441.46 | 3,455.59 | 3,410.14 | 0 | 0 | 0 |
| 08/12/2021 |
3,441.46
|
10,001,235 | 3,476.65 | 3,502.52 | 3,430.42 | 0 | 0 | 0 |
| 07/12/2021 |
3,476.65
|
19,595,943 | 3,345.61 | 3,481.53 | 3,341.22 | 0 | 0 | 0 |
| 06/12/2021 |
3,345.61
|
31,046,169 | 3,503.62 | 3,522.49 | 3,326.34 | 0 | 0 | 0 |
| 03/12/2021 |
3,503.62
|
19,511,344 | 3,584.69 | 3,620.49 | 3,502.63 | 0 | 0 | 0 |
| 02/12/2021 |
3,584.69
|
11,431,870 | 3,611.41 | 3,632.74 | 3,580.95 | 0 | 0 | 0 |
| 01/12/2021 |
3,611.41
|
12,396,553 | 3,611.21 | 3,651.94 | 3,600.61 | 0 | 0 | 0 |
| 30/11/2021 |
3,611.21
|
20,073,477 | 3,571.04 | 3,686.65 | 3,565.54 | 0 | 0 | 0 |
| 29/11/2021 |
3,571.04
|
19,260,060 | 3,622.10 | 3,622.10 | 3,550.52 | 0 | 0 | 0 |
| 26/11/2021 |
3,622.10
|
23,912,119 | 3,617.98 | 3,687.44 | 3,602.65 | 0 | 0 | 0 |
| 25/11/2021 |
3,617.98
|
19,602,973 | 3,566.53 | 3,630.32 | 3,562.26 | 0 | 0 | 0 |
| 24/11/2021 |
3,566.53
|
24,416,194 | 3,639.21 | 3,649.93 | 3,553.26 | 0 | 0 | 0 |
| 23/11/2021 |
3,639.21
|
14,021,955 | 3,571.79 | 3,658.18 | 3,566.75 | 0 | 0 | 0 |
| 22/11/2021 |
3,571.79
|
20,214,087 | 3,526.59 | 3,620.22 | 3,522.64 | 0 | 0 | 0 |
| 19/11/2021 |
3,526.59
|
43,218,947 | 3,678.37 | 3,679.36 | 3,512.61 | 0 | 0 | 0 |
| 18/11/2021 |
3,678.37
|
52,323,673 | 3,801.97 | 3,801.97 | 3,652.33 | 0 | 0 | 0 |
| 17/11/2021 |
3,801.97
|
26,684,939 | 3,852.37 | 3,894.91 | 3,801 | 0 | 0 | 0 |
| 16/11/2021 |
3,852.37
|
34,793,197 | 3,960.31 | 3,967.30 | 3,849.86 | 0 | 0 | 0 |
| 15/11/2021 |
3,960.31
|
27,174,131 | 4,035.89 | 4,038.24 | 3,937.03 | 0 | 0 | 0 |
| 12/11/2021 |
4,035.89
|
18,767,223 | 3,976.15 | 4,051.09 | 3,962.90 | 0 | 0 | 0 |
| 11/11/2021 |
3,976.15
|
48,306,413 | 4,073.58 | 4,073.58 | 3,944.80 | 0 | 0 | 0 |
| 10/11/2021 |
4,073.58
|
38,837,502 | 4,169.11 | 4,175.24 | 4,066.71 | 0 | 0 | 0 |
| 09/11/2021 |
4,169.11
|
22,018,951 | 4,193.09 | 4,250.39 | 4,159.70 | 0 | 0 | 0 |
| 08/11/2021 |
4,193.09
|
19,139,551 | 4,180.83 | 4,218.12 | 4,149.15 | 0 | 0 | 0 |
| 05/11/2021 |
4,180.83
|
17,653,996 | 4,148.73 | 4,215.98 | 4,104 | 0 | 0 | 0 |
| 04/11/2021 |
4,148.73
|
13,806,454 | 4,092.29 | 4,195.03 | 4,082.10 | 0 | 0 | 0 |
| 03/11/2021 |
4,092.29
|
27,534,611 | 4,104.54 | 4,160.48 | 4,068.57 | 0 | 0 | 0 |
| 02/11/2021 |
4,104.54
|
23,355,204 | 4,119.26 | 4,176.74 | 4,079.79 | 0 | 0 | 0 |
| 01/11/2021 |
4,119.26
|
40,743,869 | 4,221.04 | 4,224.50 | 4,113.24 | 0 | 0 | 0 |
| 29/10/2021 |
4,221.04
|
22,143,500 | 4,286.54 | 4,297.62 | 4,212.05 | 0 | 0 | 0 |
| 28/10/2021 |
4,286.54
|
19,659,747 | 4,276.52 | 4,308.16 | 4,230.30 | 0 | 0 | 0 |
| 27/10/2021 |
4,276.52
|
25,644,172 | 4,173.83 | 4,282.21 | 4,163.16 | 0 | 0 | 0 |
| 26/10/2021 |
4,173.83
|
25,107,665 | 4,083.39 | 4,174.95 | 4,010.95 | 0 | 0 | 0 |
| 25/10/2021 |
4,083.39
|
37,586,181 | 4,216.60 | 4,217.59 | 4,082.40 | 0 | 0 | 0 |
| 22/10/2021 |
4,216.60
|
17,867,744 | 4,248.89 | 4,296.06 | 4,210.85 | 0 | 0 | 0 |
| 21/10/2021 |
4,248.89
|
34,609,514 | 4,222.44 | 4,317.52 | 4,198.90 | 0 | 0 | 0 |
| 20/10/2021 |
4,222.44
|
30,889,439 | 4,232.47 | 4,263.79 | 4,133.96 | 0 | 0 | 0 |
| 19/10/2021 |
4,232.47
|
21,394,729 | 4,281.14 | 4,291.55 | 4,215.95 | 0 | 0 | 0 |
| 18/10/2021 |
4,281.14
|
19,097,887 | 4,238.72 | 4,331.05 | 4,235.63 | 0 | 0 | 0 |
| 15/10/2021 |
4,238.72
|
17,571,748 | 4,177.13 | 4,272.59 | 4,176.14 | 0 | 0 | 0 |
| 14/10/2021 |
4,177.13
|
17,633,195 | 4,169.13 | 4,219.95 | 4,160.12 | 0 | 0 | 0 |
| 13/10/2021 |
4,169.13
|
14,167,308 | 4,187.02 | 4,217.17 | 4,146.09 | 0 | 0 | 0 |
| 12/10/2021 |
4,187.02
|
16,702,390 | 4,199.51 | 4,232.67 | 4,166.65 | 0 | 0 | 0 |
| 11/10/2021 |
4,199.51
|
22,962,389 | 4,103.30 | 4,217.20 | 4,099.07 | 0 | 0 | 0 |
| 08/10/2021 |
4,103.30
|
19,496,149 | 4,096.80 | 4,143.21 | 4,066.05 | 0 | 0 | 0 |
| 07/10/2021 |
4,096.80
|
24,165,453 | 4,134.18 | 4,177.32 | 4,087.80 | 0 | 0 | 0 |
| 06/10/2021 |
4,134.18
|
23,879,566 | 4,074.55 | 4,150.39 | 4,074.55 | 0 | 0 | 0 |
| 05/10/2021 |
4,074.55
|
23,896,825 | 4,097.02 | 4,126.17 | 4,059.99 | 0 | 0 | 0 |
| 04/10/2021 |
4,097.02
|
40,595,116 | 3,934.54 | 4,126.15 | 3,933.55 | 0 | 0 | 0 |
| 01/10/2021 |
3,934.54
|
27,318,360 | 3,899.26 | 3,958.01 | 3,878.26 | 0 | 0 | 0 |
| 30/09/2021 |
3,899.26
|
20,882,511 | 3,919.33 | 3,957.75 | 3,885.56 | 0 | 0 | 0 |
| 29/09/2021 |
3,919.33
|
30,800,433 | 3,874.04 | 3,943.98 | 3,867.06 | 0 | 0 | 0 |
| 28/09/2021 |
3,874.04
|
31,731,409 | 3,729.82 | 3,887.56 | 3,709.64 | 0 | 0 | 0 |
| 27/09/2021 |
3,729.82
|
25,889,354 | 3,762.83 | 3,848.32 | 3,727.85 | 0 | 0 | 0 |
| 24/09/2021 |
3,762.83
|
14,928,780 | 3,792.13 | 3,838.26 | 3,749.80 | 0 | 0 | 0 |
| 23/09/2021 |
3,792.13
|
16,345,633 | 3,792.30 | 3,867.04 | 3,779.01 | 0 | 0 | 0 |
| 22/09/2021 |
3,792.30
|
12,026,673 | 3,785.94 | 3,812.36 | 3,762 | 0 | 0 | 0 |
| 21/09/2021 |
3,785.94
|
26,566,414 | 3,796.63 | 3,820.30 | 3,709.79 | 0 | 0 | 0 |
| 20/09/2021 |
3,796.63
|
29,949,077 | 3,858.05 | 3,902.58 | 3,768.66 | 0 | 0 | 0 |
| 17/09/2021 |
3,858.05
|
22,686,104 | 3,821.71 | 3,887.83 | 3,816.97 | 0 | 0 | 0 |
| 16/09/2021 |
3,821.71
|
16,774,371 | 3,837.90 | 3,895.09 | 3,807.51 | 0 | 0 | 0 |
| 15/09/2021 |
3,837.90
|
24,448,763 | 3,707.89 | 3,865.76 | 3,675.30 | 0 | 0 | 0 |
| 14/09/2021 |
3,707.89
|
20,372,575 | 3,747.65 | 3,768.15 | 3,697.75 | 0 | 0 | 0 |
| 13/09/2021 |
3,747.65
|
24,844,360 | 3,797.23 | 3,809.33 | 3,734.33 | 0 | 0 | 0 |
| 10/09/2021 |
3,797.23
|
16,090,523 | 3,811.70 | 3,849.15 | 3,772.92 | 0 | 0 | 0 |
| 09/09/2021 |
3,811.70
|
33,312,580 | 3,752.12 | 3,848.05 | 3,750.98 | 0 | 0 | 0 |
| 08/09/2021 |
3,752.12
|
30,157,773 | 3,704.02 | 3,796.92 | 3,674.17 | 0 | 0 | 0 |
| 07/09/2021 |
3,704.02
|
28,661,620 | 3,746.46 | 3,812.99 | 3,694.61 | 0 | 0 | 0 |
| 06/09/2021 |
3,746.46
|
43,528,682 | 3,577.29 | 3,760.02 | 3,576.30 | 0 | 0 | 0 |
| 01/09/2021 |
3,577.29
|
14,131,417 | 3,579.06 | 3,602.99 | 3,546.99 | 0 | 0 | 0 |
| 31/08/2021 |
3,579.06
|
23,487,270 | 3,538.99 | 3,613.60 | 3,532.89 | 0 | 0 | 0 |
| 30/08/2021 |
3,538.99
|
15,841,822 | 3,449.17 | 3,544.77 | 3,448.18 | 0 | 0 | 0 |