| 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) |
| 06/09/2023 |
1,245.50
|
1,067,519,291 | 1,237.07 | 1,245.50 | 1,229.89 | 20,568,400 | 35,147,600 | -494.2 |
| 05/09/2023 |
1,234.98
|
984,096,413 | 1,231.43 | 1,236.21 | 1,228.70 | 28,938,900 | 49,687,400 | -505.6 |
| 31/08/2023 |
1,224.05
|
887,221,303 | 1,216 | 1,224.84 | 1,214.39 | 60,147,400 | 39,270,800 | 523.0 |
| 30/08/2023 |
1,213.16
|
864,553,394 | 1,206.25 | 1,213.52 | 1,203.51 | 29,938,100 | 20,405,600 | 400.6 |
| 29/08/2023 |
1,204.43
|
904,317,444 | 1,204.75 | 1,208.78 | 1,197.57 | 26,576,500 | 36,207,100 | -206.3 |
| 28/08/2023 |
1,201.72
|
765,267,986 | 1,189.43 | 1,202.02 | 1,189.43 | 33,286,800 | 31,965,700 | 144.5 |
| 25/08/2023 |
1,183.37
|
828,435,338 | 1,188.99 | 1,192.59 | 1,181.60 | 26,102,900 | 51,960,800 | -758.1 |
| 24/08/2023 |
1,189.39
|
797,298,659 | 1,175.20 | 1,189.99 | 1,171.33 | 32,576,600 | 27,338,300 | 266.5 |
| 23/08/2023 |
1,172.56
|
653,729,364 | 1,192.96 | 1,193.79 | 1,168.89 | 34,936,500 | 59,407,400 | -591.3 |
| 22/08/2023 |
1,180.49
|
989,598,015 | 1,183.92 | 1,184.43 | 1,149.13 | 32,969,200 | 58,683,800 | -684.0 |
| 21/08/2023 |
1,179.76
|
1,004,947,430 | 1,177.01 | 1,188.16 | 1,164.63 | 62,184,500 | 46,503,800 | 387.3 |
| 18/08/2023 |
1,177.99
|
1,639,926,515 | 1,227.18 | 1,228.98 | 1,177.74 | 51,832,800 | 49,996,400 | 321.0 |
| 17/08/2023 |
1,233.48
|
1,111,719,043 | 1,242.58 | 1,243.98 | 1,233.48 | 35,145,000 | 41,907,900 | -189.9 |
| 16/08/2023 |
1,243.26
|
930,667,089 | 1,239.95 | 1,243.48 | 1,235.27 | 25,839,900 | 27,983,300 | -13.4 |
| 15/08/2023 |
1,234.05
|
912,029,078 | 1,239.42 | 1,239.42 | 1,230.58 | 30,383,000 | 37,145,100 | -367.8 |
| 14/08/2023 |
1,236.84
|
1,106,278,804 | 1,237.14 | 1,239.61 | 1,229.34 | 34,416,000 | 48,456,500 | -614.3 |
| 11/08/2023 |
1,232.21
|
1,012,420,560 | 1,228.78 | 1,232.21 | 1,213.37 | 33,588,000 | 37,261,600 | -37.4 |
| 10/08/2023 |
1,220.61
|
1,010,944,643 | 1,236.51 | 1,238.19 | 1,220.61 | 27,681,200 | 35,731,100 | -159.3 |
| 09/08/2023 |
1,233.99
|
1,092,478,002 | 1,240.71 | 1,241.96 | 1,231.28 | 36,509,300 | 28,461,100 | 223.8 |
| 08/08/2023 |
1,242.23
|
1,192,874,638 | 1,243.38 | 1,246.22 | 1,239.01 | 29,745,300 | 36,978,200 | -43.7 |
| 07/08/2023 |
1,241.42
|
1,295,575,765 | 1,233.10 | 1,241.42 | 1,230.38 | 25,167,100 | 44,026,000 | -296.4 |
| 04/08/2023 |
1,225.98
|
1,126,518,936 | 1,216.27 | 1,228.12 | 1,214.17 | 35,333,000 | 25,253,300 | 362.0 |
| 03/08/2023 |
1,210.95
|
979,172,024 | 1,219.73 | 1,222.35 | 1,209.06 | 27,299,600 | 34,929,100 | -110.3 |
| 02/08/2023 |
1,220.43
|
850,082,857 | 1,217.17 | 1,223.04 | 1,213.18 | 43,512,900 | 35,520,900 | -12.3 |
| 01/08/2023 |
1,217.56
|
1,207,954,174 | 1,230.19 | 1,234.50 | 1,217.56 | 35,772,800 | 47,994,200 | -429.9 |
| 31/07/2023 |
1,222.90
|
1,124,068,439 | 1,219.66 | 1,224.81 | 1,212.81 | 34,263,200 | 37,544,700 | -102.1 |
| 28/07/2023 |
1,207.67
|
1,048,693,889 | 1,197.32 | 1,207.67 | 1,195.86 | 40,305,400 | 46,959,700 | 147.9 |
| 27/07/2023 |
1,197.33
|
1,079,101,085 | 1,201.69 | 1,203.69 | 1,191.08 | 32,770,700 | 39,921,300 | -19.5 |
| 26/07/2023 |
1,200.84
|
849,081,405 | 1,195.50 | 1,200.84 | 1,195.44 | 41,471,400 | 36,011,000 | 286.4 |
| 25/07/2023 |
1,195.90
|
919,195,101 | 1,194.63 | 1,199.27 | 1,193.34 | 39,765,800 | 42,297,300 | 133.8 |
| 24/07/2023 |
1,190.72
|
988,829,242 | 1,190.74 | 1,193.22 | 1,183.39 | 22,003,900 | 36,243,600 | -341.4 |
| 21/07/2023 |
1,185.90
|
899,615,350 | 1,173.18 | 1,185.90 | 1,172.07 | 28,642,100 | 35,210,100 | -12.8 |
| 20/07/2023 |
1,172.81
|
740,459,807 | 1,171.83 | 1,174.39 | 1,166.62 | 38,368,800 | 45,344,200 | -24.6 |
| 19/07/2023 |
1,172.98
|
799,774,192 | 1,177.50 | 1,178.55 | 1,172.98 | 27,356,000 | 19,127,000 | 404.1 |
| 18/07/2023 |
1,174.09
|
760,019,590 | 1,173.23 | 1,175.70 | 1,170.04 | 33,562,000 | 27,348,800 | 270.2 |
| 17/07/2023 |
1,173.13
|
852,601,583 | 1,171.75 | 1,174.89 | 1,168.77 | 37,790,200 | 28,116,500 | 308.2 |
| 14/07/2023 |
1,168.40
|
973,944,099 | 1,169.20 | 1,169.84 | 1,156.28 | 23,678,300 | 33,112,200 | -119.3 |
| 13/07/2023 |
1,165.42
|
760,650,797 | 1,159.88 | 1,165.42 | 1,158.15 | 21,975,400 | 23,195,900 | -18.0 |
| 12/07/2023 |
1,154.20
|
696,596,095 | 1,154.37 | 1,157.43 | 1,149.28 | 25,761,600 | 43,131,900 | -480.0 |
| 11/07/2023 |
1,151.77
|
851,937,696 | 1,151.13 | 1,157.01 | 1,149.69 | 28,675,500 | 31,797,100 | -101.3 |
| 10/07/2023 |
1,149.02
|
814,696,484 | 1,142.61 | 1,149.02 | 1,140.03 | 31,402,000 | 41,925,000 | -288.1 |
| 07/07/2023 |
1,138.07
|
713,838,698 | 1,125.07 | 1,138.07 | 1,122.94 | 25,944,100 | 33,013,300 | -208.3 |
| 06/07/2023 |
1,126.22
|
873,408,599 | 1,133.70 | 1,135.81 | 1,122.35 | 24,989,200 | 36,046,800 | -323.5 |
| 05/07/2023 |
1,134.62
|
745,152,500 | 1,136.55 | 1,138.67 | 1,133.45 | 25,363,100 | 20,865,400 | 205.1 |
| 04/07/2023 |
1,132
|
638,817,697 | 1,127.11 | 1,132.12 | 1,123.49 | 28,319,400 | 28,941,000 | -70.6 |
| 03/07/2023 |
1,125.50
|
503,824,145 | 1,125.55 | 1,128.35 | 1,121.17 | 20,783,500 | 16,801,100 | 141.8 |
| 30/06/2023 |
1,120.18
|
545,250,297 | 1,124.30 | 1,126.33 | 1,120.01 | 23,315,100 | 12,811,400 | 259.7 |
| 29/06/2023 |
1,125.39
|
839,195,975 | 1,139.31 | 1,140.43 | 1,125.39 | 28,593,600 | 26,203,500 | 98.8 |
| 28/06/2023 |
1,138.35
|
773,617,647 | 1,137.18 | 1,140.56 | 1,131.86 | 26,523,800 | 22,216,000 | 109.3 |
| 27/06/2023 |
1,134.33
|
645,603,695 | 1,134.55 | 1,136.49 | 1,128.82 | 22,737,700 | 25,563,800 | -116.4 |
| 26/06/2023 |
1,132.03
|
955,146,794 | 1,130.08 | 1,134 | 1,119.95 | 21,420,000 | 38,385,000 | -431.1 |
| 23/06/2023 |
1,129.38
|
857,067,499 | 1,126.23 | 1,130.61 | 1,122.62 | 26,164,500 | 29,733,800 | -29.4 |
| 22/06/2023 |
1,125.30
|
829,019,298 | 1,126.23 | 1,127.54 | 1,122.27 | 33,603,500 | 25,446,500 | 176.2 |
| 21/06/2023 |
1,118.46
|
800,886,000 | 1,112.73 | 1,118.46 | 1,110.65 | 37,121,100 | 33,422,800 | 50.5 |
| 20/06/2023 |
1,111.72
|
593,189,197 | 1,105.75 | 1,111.72 | 1,102.58 | 19,718,700 | 29,644,300 | -387.2 |
| 19/06/2023 |
1,105.40
|
723,615,794 | 1,115.68 | 1,117.23 | 1,104.73 | 20,216,600 | 44,016,000 | -412.1 |
| 16/06/2023 |
1,115.22
|
1,075,388,694 | 1,121.92 | 1,128.92 | 1,112.51 | 84,712,200 | 71,671,000 | 370.8 |
| 15/06/2023 |
1,116.97
|
675,615,198 | 1,117.06 | 1,120.13 | 1,112.11 | 46,011,000 | 21,153,400 | 464.8 |
| 14/06/2023 |
1,117.42
|
845,985,495 | 1,124.56 | 1,129.49 | 1,117.42 | 46,401,100 | 25,739,600 | 517.3 |
| 13/06/2023 |
1,122.46
|
870,411,556 | 1,117.43 | 1,122.46 | 1,116.10 | 39,949,900 | 28,154,200 | 262.9 |
| 12/06/2023 |
1,116.02
|
726,269,396 | 1,110.26 | 1,116.02 | 1,100.08 | 33,778,500 | 34,061,800 | 52.4 |
| 09/06/2023 |
1,107.53
|
839,731,399 | 1,103.11 | 1,107.53 | 1,097.23 | 33,131,400 | 26,298,000 | 166.5 |
| 08/06/2023 |
1,101.32
|
1,211,637,498 | 1,111.86 | 1,115.14 | 1,101.32 | 31,250,000 | 44,316,000 | -352.1 |
| 07/06/2023 |
1,109.54
|
930,395,400 | 1,111.67 | 1,112.28 | 1,104.26 | 25,422,300 | 28,821,600 | -185.5 |
| 06/06/2023 |
1,108.31
|
782,674,898 | 1,099.99 | 1,108.31 | 1,098.28 | 34,257,800 | 22,151,100 | 150.7 |
| 05/06/2023 |
1,097.82
|
893,972,894 | 1,100.20 | 1,103.81 | 1,096.76 | 18,941,700 | 20,360,600 | -90.6 |
| 02/06/2023 |
1,090.84
|
973,372,400 | 1,084.19 | 1,092.24 | 1,083.36 | 18,463,500 | 29,882,800 | -322.4 |
| 01/06/2023 |
1,078.39
|
820,373,400 | 1,076.27 | 1,078.39 | 1,071.61 | 18,741,100 | 23,575,800 | -102.2 |
| 31/05/2023 |
1,075.17
|
861,773,099 | 1,078.39 | 1,079.11 | 1,071.38 | 15,262,600 | 31,352,500 | -393.8 |
| 30/05/2023 |
1,078.05
|
816,002,498 | 1,078.82 | 1,079.31 | 1,071.01 | 18,583,500 | 27,137,700 | -156.9 |
| 29/05/2023 |
1,074.98
|
738,474,496 | 1,067.27 | 1,077.18 | 1,067.27 | 21,866,400 | 14,871,900 | 139.3 |
| 26/05/2023 |
1,063.76
|
596,411,399 | 1,067.11 | 1,067.28 | 1,063.76 | 15,369,600 | 29,003,200 | -219.9 |
| 25/05/2023 |
1,064.63
|
615,385,098 | 1,061.95 | 1,065.50 | 1,057.91 | 15,639,200 | 31,659,600 | -336.7 |
| 24/05/2023 |
1,061.79
|
684,806,396 | 1,069.11 | 1,069.61 | 1,060.60 | 17,899,400 | 39,545,100 | -516.3 |
| 23/05/2023 |
1,065.85
|
669,791,099 | 1,073.20 | 1,073.96 | 1,062.15 | 14,054,500 | 35,669,200 | -620.3 |
| 22/05/2023 |
1,070.64
|
634,633,394 | 1,067.32 | 1,070.64 | 1,065.88 | 14,971,900 | 31,404,200 | -404.1 |
| 19/05/2023 |
1,067.07
|
661,637,199 | 1,069.62 | 1,070.15 | 1,058.56 | 15,824,300 | 30,616,600 | -250.1 |
| 18/05/2023 |
1,068.31
|
590,882,500 | 1,063.72 | 1,073.41 | 1,060.94 | 29,930,700 | 27,966,300 | 127.0 |
| 17/05/2023 |
1,060.44
|
762,187,700 | 1,066.46 | 1,069.95 | 1,060.44 | 29,978,400 | 27,588,600 | 95.2 |
| 16/05/2023 |
1,065.91
|
592,131,699 | 1,068.54 | 1,069.27 | 1,063.65 | 18,583,300 | 17,872,200 | 2.6 |
| 15/05/2023 |
1,065.71
|
783,742,292 | 1,075.08 | 1,076.32 | 1,065.71 | 15,445,200 | 33,983,400 | -358.7 |
| 12/05/2023 |
1,066.90
|
688,543,798 | 1,057.70 | 1,066.90 | 1,053.97 | 25,962,794 | 22,120,628 | 16.7 |
| 11/05/2023 |
1,057.12
|
681,482,895 | 1,060.75 | 1,063.69 | 1,056.72 | 27,201,422 | 16,493,644 | 136.0 |
| 10/05/2023 |
1,058.26
|
651,010,589 | 1,055.62 | 1,058.67 | 1,053.34 | 25,018,082 | 20,136,784 | -20.6 |
| 09/05/2023 |
1,053.77
|
502,515,296 | 1,055.42 | 1,058.71 | 1,052.68 | 17,886,748 | 30,141,202 | -213.0 |
| 08/05/2023 |
1,053.44
|
596,496,596 | 1,040.31 | 1,053.44 | 1,040.31 | 27,973,598 | 27,287,655 | -2.5 |
| 05/05/2023 |
1,040.31
|
439,888,399 | 1,040.22 | 1,043.22 | 1,036.69 | 17,738,533 | 28,811,582 | -175.5 |
| 04/05/2023 |
1,040.61
|
571,589,992 | 1,046 | 1,048.16 | 1,038.18 | 25,297,753 | 38,284,534 | -378.5 |
| 28/04/2023 |
1,049.12
|
574,314,687 | 1,043.18 | 1,049.12 | 1,042.04 | 34,144,578 | 28,636,015 | 170.9 |
| 27/04/2023 |
1,039.63
|
466,451,198 | 1,041.03 | 1,044.25 | 1,037.62 | 24,537,287 | 31,393,485 | -290.5 |
| 26/04/2023 |
1,040.80
|
431,573,300 | 1,034.02 | 1,040.80 | 1,029.19 | 108,289,056 | 108,437,163 | 50.1 |
| 25/04/2023 |
1,034.85
|
488,994,205 | 1,045.79 | 1,045.79 | 1,032.49 | 30,656,618 | 33,375,567 | -121.0 |
| 24/04/2023 |
1,041.36
|
452,587,200 | 1,045.31 | 1,047.18 | 1,038.36 | 55,327,704 | 27,135,631 | 270.8 |
| 21/04/2023 |
1,042.91
|
512,429,096 | 1,050.05 | 1,050.40 | 1,041.26 | 22,808,330 | 30,001,826 | -225.6 |
| 20/04/2023 |
1,049.25
|
332,580,000 | 1,050.02 | 1,051.86 | 1,045.85 | 12,394,900 | 10,416,600 | 49.5 |
| 19/04/2023 |
1,048.98
|
496,274,699 | 1,057.88 | 1,058.14 | 1,047.47 | 18,340,584 | 51,907,815 | -447.1 |
| 18/04/2023 |
1,055.02
|
494,431,200 | 1,055.85 | 1,057.15 | 1,050.89 | 29,300,967 | 22,253,358 | 139.3 |
| 17/04/2023 |
1,053.81
|
406,565,600 | 1,053.15 | 1,054.72 | 1,049.11 | 28,517,705 | 17,827,109 | 207.5 |
| 14/04/2023 |
1,052.89
|
724,480,200 | 1,067.18 | 1,068.79 | 1,052.89 | 20,436,553 | 31,160,514 | -214.1 |
| 13/04/2023 |
1,064.30
|
595,747,688 | 1,070.87 | 1,070.88 | 1,062.26 | 18,997,308 | 29,902,700 | -282.9 |