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) |
14/03/2025 |
2,703.61
|
2,181,425 | 2,724.55 | 2,754.79 | 2,670.38 | 0 | 0 | 0 |
20/06/2024 |
924.29
|
2,132,192 | 918.23 | 934.98 | 907.27 | 0 | 0 | 0 |
19/06/2024 |
918.23
|
1,832,779 | 916.80 | 931.61 | 907.44 | 0 | 0 | 0 |
18/06/2024 |
916.80
|
1,732,286 | 910.34 | 928.30 | 905.62 | 0 | 0 | 0 |
17/06/2024 |
910.34
|
2,556,426 | 912.32 | 923.84 | 892.83 | 0 | 0 | 0 |
14/06/2024 |
912.32
|
3,404,249 | 937.14 | 945.75 | 908.16 | 0 | 0 | 0 |
13/06/2024 |
937.14
|
2,136,798 | 944.09 | 953.36 | 930.86 | 0 | 0 | 0 |
12/06/2024 |
944.09
|
2,561,560 | 932.20 | 948.74 | 921.25 | 0 | 0 | 0 |
11/06/2024 |
932.20
|
5,138,022 | 944.31 | 956.28 | 922.14 | 0 | 0 | 0 |
10/06/2024 |
944.31
|
3,824,140 | 946.24 | 962.82 | 928.69 | 0 | 0 | 0 |
07/06/2024 |
946.24
|
2,211,035 | 945.85 | 956.01 | 933.05 | 0 | 0 | 0 |
06/06/2024 |
945.85
|
3,972,245 | 941.45 | 962.53 | 929.03 | 0 | 0 | 0 |
05/06/2024 |
941.45
|
5,115,343 | 936.51 | 964.19 | 924.97 | 0 | 0 | 0 |
04/06/2024 |
936.51
|
2,660,436 | 940.83 | 959.56 | 925.74 | 0 | 0 | 0 |
03/06/2024 |
940.83
|
4,253,750 | 926.93 | 951.84 | 917.82 | 0 | 0 | 0 |
31/05/2024 |
926.93
|
3,047,478 | 920.25 | 948.30 | 904.95 | 0 | 0 | 0 |
30/05/2024 |
920.25
|
3,732,370 | 926 | 933.46 | 891.47 | 0 | 0 | 0 |
29/05/2024 |
926
|
4,630,003 | 930.04 | 951.93 | 912.17 | 0 | 0 | 0 |
28/05/2024 |
930.04
|
3,768,415 | 911.03 | 940.06 | 907.25 | 0 | 0 | 0 |
27/05/2024 |
911.03
|
1,805,481 | 904.43 | 919.94 | 893.65 | 0 | 0 | 0 |
24/05/2024 |
904.43
|
5,958,682 | 920.43 | 942.59 | 876.49 | 0 | 0 | 0 |
23/05/2024 |
920.43
|
2,441,632 | 912.20 | 929.19 | 896.04 | 0 | 0 | 0 |
22/05/2024 |
912.20
|
3,512,692 | 914.57 | 934.11 | 892.07 | 0 | 0 | 0 |
21/05/2024 |
914.57
|
4,081,524 | 897.64 | 924.92 | 881.35 | 0 | 0 | 0 |
20/05/2024 |
897.64
|
4,171,004 | 876.62 | 913.04 | 871.09 | 0 | 0 | 0 |
17/05/2024 |
876.62
|
3,194,723 | 863.05 | 882.84 | 851.74 | 0 | 0 | 0 |
16/05/2024 |
863.05
|
2,315,744 | 859.73 | 881.25 | 846.97 | 0 | 0 | 0 |
15/05/2024 |
859.73
|
2,484,108 | 846.01 | 870.50 | 839.84 | 0 | 0 | 0 |
14/05/2024 |
846.01
|
1,598,684 | 840.06 | 855.11 | 830.34 | 0 | 0 | 0 |
13/05/2024 |
840.06
|
1,910,261 | 841.21 | 856.25 | 826.59 | 0 | 0 | 0 |
10/05/2024 |
841.21
|
1,846,048 | 835.24 | 850.29 | 826.29 | 0 | 0 | 0 |
09/05/2024 |
835.24
|
1,455,449 | 838.94 | 853 | 825.94 | 0 | 0 | 0 |
08/05/2024 |
838.94
|
2,022,558 | 826.51 | 849.30 | 812.61 | 0 | 0 | 0 |
07/05/2024 |
826.51
|
1,681,785 | 820.94 | 838.39 | 814.84 | 0 | 0 | 0 |
06/05/2024 |
820.94
|
1,471,165 | 801.95 | 824.07 | 796.75 | 0 | 0 | 0 |
03/05/2024 |
801.95
|
1,088,070 | 799.48 | 813.17 | 792.41 | 0 | 0 | 0 |
02/05/2024 |
799.48
|
868,936 | 797.78 | 809.33 | 787.85 | 0 | 0 | 0 |
26/04/2024 |
797.78
|
1,068,066 | 799.88 | 806.27 | 790.20 | 0 | 0 | 0 |
25/04/2024 |
799.88
|
780,440 | 809.33 | 813.38 | 793.78 | 0 | 0 | 0 |
24/04/2024 |
809.33
|
1,367,246 | 788.79 | 815.96 | 780.98 | 0 | 0 | 0 |
23/04/2024 |
788.79
|
1,180,879 | 797.50 | 810.32 | 778.36 | 0 | 0 | 0 |
22/04/2024 |
797.50
|
1,067,588 | 784.36 | 806.15 | 776.04 | 0 | 0 | 0 |
19/04/2024 |
784.36
|
2,281,290 | 797.45 | 813.52 | 765.23 | 0 | 0 | 0 |
17/04/2024 |
797.45
|
1,425,916 | 812.56 | 827.07 | 792.18 | 0 | 0 | 0 |
16/04/2024 |
812.56
|
3,210,587 | 824.41 | 838.63 | 784.64 | 0 | 0 | 0 |
15/04/2024 |
824.41
|
3,195,668 | 866.87 | 880.02 | 815.72 | 0 | 0 | 0 |
12/04/2024 |
866.87
|
2,674,406 | 856.22 | 878.45 | 851.07 | 0 | 0 | 0 |
11/04/2024 |
856.22
|
1,811,389 | 861.73 | 867.85 | 845.29 | 0 | 0 | 0 |
10/04/2024 |
861.73
|
1,302,807 | 866.19 | 872.52 | 857.21 | 0 | 0 | 0 |
09/04/2024 |
866.19
|
1,614,402 | 860.86 | 872.06 | 851.25 | 0 | 0 | 0 |
08/04/2024 |
860.86
|
1,747,735 | 869.54 | 877.35 | 854.94 | 0 | 0 | 0 |
05/04/2024 |
869.54
|
3,301,455 | 871.69 | 889.79 | 855.04 | 0 | 0 | 0 |
04/04/2024 |
871.69
|
2,049,604 | 879.36 | 885.42 | 864.66 | 0 | 0 | 0 |
03/04/2024 |
879.36
|
2,883,019 | 884.50 | 897.67 | 875.25 | 0 | 0 | 0 |
02/04/2024 |
884.50
|
2,243,908 | 881.36 | 890.44 | 865.81 | 0 | 0 | 0 |
01/04/2024 |
881.36
|
1,680,159 | 878.99 | 886.75 | 868.51 | 0 | 0 | 0 |
29/03/2024 |
878.99
|
1,952,675 | 884.03 | 893.36 | 872.31 | 0 | 0 | 0 |
28/03/2024 |
884.03
|
2,001,407 | 885.46 | 899.95 | 876.19 | 0 | 0 | 0 |
27/03/2024 |
885.46
|
2,528,535 | 877.29 | 896.78 | 872.16 | 0 | 0 | 0 |
26/03/2024 |
877.29
|
1,897,164 | 872.59 | 885.35 | 861.18 | 0 | 0 | 0 |
25/03/2024 |
872.59
|
2,729,349 | 880.23 | 889.09 | 866.40 | 0 | 0 | 0 |
22/03/2024 |
880.23
|
2,668,452 | 880.71 | 891.74 | 868.94 | 0 | 0 | 0 |
21/03/2024 |
880.71
|
3,003,619 | 873.79 | 891.67 | 869.46 | 0 | 0 | 0 |
20/03/2024 |
873.79
|
2,446,031 | 872.16 | 881.19 | 858.19 | 0 | 0 | 0 |
19/03/2024 |
872.16
|
1,890,802 | 867.62 | 883.60 | 857.93 | 0 | 0 | 0 |
18/03/2024 |
867.62
|
4,245,441 | 887.01 | 899.68 | 849.58 | 0 | 0 | 0 |
15/03/2024 |
887.01
|
4,119,187 | 883.41 | 905.48 | 871.95 | 0 | 0 | 0 |
14/03/2024 |
883.41
|
4,865,151 | 870.60 | 900.04 | 862.04 | 0 | 0 | 0 |
13/03/2024 |
870.60
|
3,292,807 | 860.84 | 880.02 | 850.25 | 0 | 0 | 0 |
12/03/2024 |
860.84
|
2,846,903 | 863.55 | 878.68 | 847.85 | 0 | 0 | 0 |
11/03/2024 |
863.55
|
2,262,412 | 884.53 | 891.97 | 858.06 | 0 | 0 | 0 |
08/03/2024 |
884.53
|
3,043,288 | 889.25 | 901.97 | 875.86 | 0 | 0 | 0 |
07/03/2024 |
889.25
|
1,906,596 | 882.25 | 894.42 | 873.93 | 0 | 0 | 0 |
06/03/2024 |
882.25
|
1,384,135 | 889.39 | 895.97 | 875.52 | 0 | 0 | 0 |
05/03/2024 |
889.39
|
2,342,779 | 886.98 | 896.94 | 877.17 | 0 | 0 | 0 |
04/03/2024 |
886.98
|
2,325,164 | 885.86 | 901.62 | 878.52 | 0 | 0 | 0 |
01/03/2024 |
885.86
|
2,098,387 | 879.60 | 890.73 | 867.16 | 0 | 0 | 0 |
29/02/2024 |
879.60
|
2,536,988 | 880.54 | 891.13 | 864.50 | 0 | 0 | 0 |
28/02/2024 |
880.54
|
2,400,053 | 879.90 | 894.29 | 869.12 | 0 | 0 | 0 |
27/02/2024 |
879.90
|
2,600,370 | 864.44 | 885.60 | 859.48 | 0 | 0 | 0 |
26/02/2024 |
864.44
|
2,244,380 | 852.37 | 872.88 | 843 | 0 | 0 | 0 |
23/02/2024 |
852.37
|
3,442,490 | 872.88 | 881.48 | 843.73 | 0 | 0 | 0 |
22/02/2024 |
872.88
|
3,111,047 | 868.69 | 887.31 | 855.26 | 0 | 0 | 0 |
21/02/2024 |
868.69
|
2,622,229 | 859.85 | 875.37 | 852.02 | 0 | 0 | 0 |
20/02/2024 |
859.85
|
1,647,837 | 862.36 | 870.28 | 851.38 | 0 | 0 | 0 |
19/02/2024 |
862.36
|
2,659,306 | 858.46 | 872.18 | 849.53 | 0 | 0 | 0 |
16/02/2024 |
858.46
|
1,474,907 | 859.02 | 868.22 | 849.35 | 0 | 0 | 0 |
15/02/2024 |
859.02
|
1,613,087 | 853.10 | 869.40 | 848.14 | 0 | 0 | 0 |
07/02/2024 |
853.10
|
1,016,016 | 849.93 | 861.23 | 846.24 | 0 | 0 | 0 |
06/02/2024 |
849.93
|
1,273,801 | 845.99 | 859.07 | 837.49 | 0 | 0 | 0 |
05/02/2024 |
845.99
|
1,490,218 | 845.60 | 856.33 | 838.47 | 0 | 0 | 0 |
02/02/2024 |
845.60
|
1,615,077 | 851.86 | 860.76 | 840.15 | 0 | 0 | 0 |
01/02/2024 |
851.86
|
2,273,110 | 837.16 | 857.99 | 832.63 | 0 | 0 | 0 |
31/01/2024 |
837.16
|
1,930,679 | 847.53 | 857.04 | 832.70 | 0 | 0 | 0 |
30/01/2024 |
847.53
|
2,446,414 | 837.27 | 857.10 | 829.85 | 0 | 0 | 0 |
29/01/2024 |
837.27
|
1,695,035 | 837.91 | 848.29 | 831.68 | 0 | 0 | 0 |
26/01/2024 |
837.91
|
1,204,875 | 835.56 | 844.16 | 830.54 | 0 | 0 | 0 |
25/01/2024 |
835.56
|
1,703,830 | 829.66 | 841.29 | 825.33 | 0 | 0 | 0 |
24/01/2024 |
829.66
|
796,542 | 831.24 | 837.82 | 825.54 | 0 | 0 | 0 |
23/01/2024 |
831.24
|
1,338,303 | 830.20 | 839.49 | 823.89 | 0 | 0 | 0 |
22/01/2024 |
830.20
|
1,113,521 | 827.43 | 835.02 | 822.56 | 0 | 0 | 0 |