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 |
1,005.75
|
403,077 | 999.08 | 1,015.69 | 994.83 | 0 | 0 | 0 |
20/06/2024 |
828
|
324,181 | 822.14 | 838.70 | 819.25 | 0 | 0 | 0 |
19/06/2024 |
822.14
|
199,437 | 823.41 | 828.01 | 813.20 | 0 | 0 | 0 |
18/06/2024 |
823.41
|
239,092 | 814 | 826.30 | 811.48 | 0 | 0 | 0 |
17/06/2024 |
814
|
532,037 | 829.90 | 830.81 | 809.31 | 0 | 0 | 0 |
14/06/2024 |
829.90
|
967,193 | 839.86 | 849.22 | 817.27 | 0 | 0 | 0 |
13/06/2024 |
839.86
|
469,199 | 845.62 | 847.75 | 834.90 | 0 | 0 | 0 |
12/06/2024 |
845.62
|
492,280 | 846.25 | 846.33 | 832 | 0 | 0 | 0 |
11/06/2024 |
846.25
|
481,037 | 850.83 | 854.03 | 836.38 | 0 | 0 | 0 |
10/06/2024 |
850.83
|
1,079,108 | 835.55 | 855.63 | 830.57 | 0 | 0 | 0 |
07/06/2024 |
835.55
|
425,616 | 832.95 | 847.29 | 826.57 | 0 | 0 | 0 |
06/06/2024 |
832.95
|
714,275 | 837.63 | 838.89 | 822.40 | 0 | 0 | 0 |
05/06/2024 |
837.63
|
749,472 | 839.91 | 844.13 | 827.23 | 0 | 0 | 0 |
04/06/2024 |
839.91
|
1,656,876 | 837.55 | 851.73 | 831.17 | 0 | 0 | 0 |
03/06/2024 |
837.55
|
1,508,144 | 811.71 | 840.47 | 808.66 | 0 | 0 | 0 |
31/05/2024 |
811.71
|
523,484 | 839.09 | 845.24 | 806.90 | 0 | 0 | 0 |
30/05/2024 |
839.09
|
1,265,117 | 849.04 | 855.50 | 814.20 | 0 | 0 | 0 |
29/05/2024 |
849.04
|
1,266,097 | 833.31 | 867.85 | 821.74 | 0 | 0 | 0 |
28/05/2024 |
833.31
|
665,822 | 817.48 | 838.98 | 808.83 | 0 | 0 | 0 |
27/05/2024 |
817.48
|
682,718 | 808.27 | 832.93 | 802.45 | 0 | 0 | 0 |
24/05/2024 |
808.27
|
1,704,702 | 822.98 | 843.71 | 800.59 | 0 | 0 | 0 |
23/05/2024 |
822.98
|
581,082 | 824.91 | 828.34 | 809.06 | 0 | 0 | 0 |
22/05/2024 |
824.91
|
1,422,960 | 818.82 | 846.17 | 807.96 | 0 | 0 | 0 |
21/05/2024 |
818.82
|
1,104,345 | 800.55 | 822.39 | 788.86 | 0 | 0 | 0 |
20/05/2024 |
800.55
|
651,347 | 793.93 | 809.28 | 784.56 | 0 | 0 | 0 |
17/05/2024 |
793.93
|
1,126,831 | 797.50 | 806.13 | 781.26 | 0 | 0 | 0 |
16/05/2024 |
797.50
|
1,248,260 | 801.28 | 813.71 | 780.64 | 0 | 0 | 0 |
15/05/2024 |
801.28
|
950,489 | 789.30 | 806.08 | 786.47 | 0 | 0 | 0 |
14/05/2024 |
789.30
|
812,463 | 775 | 802.76 | 759.19 | 0 | 0 | 0 |
13/05/2024 |
775
|
381,329 | 769.75 | 780.36 | 762.39 | 0 | 0 | 0 |
10/05/2024 |
769.75
|
340,528 | 765.91 | 773.28 | 748.29 | 0 | 0 | 0 |
09/05/2024 |
765.91
|
564,230 | 769.53 | 774.97 | 756.61 | 0 | 0 | 0 |
08/05/2024 |
769.53
|
647,229 | 761.75 | 771.42 | 748.59 | 0 | 0 | 0 |
07/05/2024 |
761.75
|
646,093 | 750.31 | 764.90 | 740.48 | 0 | 0 | 0 |
06/05/2024 |
750.31
|
845,437 | 729.09 | 755.22 | 729.09 | 0 | 0 | 0 |
03/05/2024 |
729.09
|
452,993 | 726.21 | 735.47 | 721.79 | 0 | 0 | 0 |
02/05/2024 |
726.21
|
340,638 | 715.28 | 731.12 | 710.13 | 0 | 0 | 0 |
26/04/2024 |
715.28
|
277,635 | 723.23 | 734.16 | 712.44 | 0 | 0 | 0 |
25/04/2024 |
723.23
|
337,021 | 732.95 | 748.15 | 704.81 | 0 | 0 | 0 |
24/04/2024 |
732.95
|
476,417 | 714.98 | 734.92 | 710.88 | 0 | 0 | 0 |
23/04/2024 |
714.98
|
245,316 | 728.24 | 736.88 | 707.89 | 0 | 0 | 0 |
22/04/2024 |
728.24
|
275,319 | 724.37 | 734.31 | 722.35 | 0 | 0 | 0 |
19/04/2024 |
724.37
|
817,098 | 736.08 | 744.17 | 706.72 | 0 | 0 | 0 |
17/04/2024 |
736.08
|
414,374 | 746.73 | 753.19 | 731.42 | 0 | 0 | 0 |
16/04/2024 |
746.73
|
1,125,890 | 726.96 | 749.16 | 710.94 | 0 | 0 | 0 |
15/04/2024 |
726.96
|
1,049,115 | 761.45 | 764.60 | 722.46 | 0 | 0 | 0 |
12/04/2024 |
761.45
|
354,359 | 753.62 | 767.57 | 746.84 | 0 | 0 | 0 |
11/04/2024 |
753.62
|
683,167 | 751.33 | 761.25 | 726.75 | 0 | 0 | 0 |
10/04/2024 |
751.33
|
570,669 | 763.38 | 765.17 | 746.28 | 0 | 0 | 0 |
09/04/2024 |
763.38
|
876,164 | 750.30 | 768 | 744.78 | 0 | 0 | 0 |
08/04/2024 |
750.30
|
1,695,704 | 767.84 | 770.86 | 734.75 | 0 | 0 | 0 |
05/04/2024 |
767.84
|
3,989,386 | 802.98 | 804.95 | 765.87 | 0 | 0 | 0 |
04/04/2024 |
802.98
|
1,177,815 | 811.86 | 815.41 | 799.04 | 0 | 0 | 0 |
03/04/2024 |
811.86
|
1,493,454 | 823.75 | 834.63 | 807.44 | 0 | 0 | 0 |
02/04/2024 |
823.75
|
3,066,200 | 778.18 | 823.75 | 770.94 | 0 | 0 | 0 |
01/04/2024 |
778.18
|
641,484 | 782.52 | 788.98 | 773.14 | 0 | 0 | 0 |
29/03/2024 |
782.52
|
2,728,029 | 766.32 | 796.70 | 762.53 | 0 | 0 | 0 |
28/03/2024 |
766.32
|
455,064 | 771.86 | 783.76 | 756.23 | 0 | 0 | 0 |
27/03/2024 |
771.86
|
600,586 | 777.22 | 778.64 | 768.47 | 0 | 0 | 0 |
26/03/2024 |
777.22
|
767,198 | 769.62 | 785.61 | 757.24 | 0 | 0 | 0 |
25/03/2024 |
769.62
|
756,601 | 777.67 | 780.58 | 764.04 | 0 | 0 | 0 |
22/03/2024 |
777.67
|
989,359 | 781.61 | 795.38 | 760.34 | 0 | 0 | 0 |
21/03/2024 |
781.61
|
569,690 | 778.64 | 790.70 | 767.42 | 0 | 0 | 0 |
20/03/2024 |
778.64
|
906,104 | 775.75 | 785.05 | 750.76 | 0 | 0 | 0 |
19/03/2024 |
775.75
|
698,141 | 773.06 | 793.96 | 760.16 | 0 | 0 | 0 |
18/03/2024 |
773.06
|
1,351,474 | 795.94 | 803.78 | 746.26 | 0 | 0 | 0 |
15/03/2024 |
795.94
|
1,771,770 | 775.81 | 801.83 | 767.91 | 0 | 0 | 0 |
14/03/2024 |
775.81
|
835,091 | 774.75 | 787.61 | 766.58 | 0 | 0 | 0 |
13/03/2024 |
774.75
|
2,826,894 | 767.45 | 788.14 | 751.53 | 0 | 0 | 0 |
12/03/2024 |
767.45
|
1,572,087 | 765.01 | 802.08 | 755.47 | 0 | 0 | 0 |
11/03/2024 |
765.01
|
815,443 | 773.65 | 779.61 | 757.37 | 0 | 0 | 0 |
08/03/2024 |
773.65
|
2,446,473 | 744.21 | 780.58 | 731.27 | 0 | 0 | 0 |
07/03/2024 |
744.21
|
523,720 | 741.31 | 752.70 | 733.77 | 0 | 0 | 0 |
06/03/2024 |
741.31
|
434,020 | 741.82 | 754.12 | 731.22 | 0 | 0 | 0 |
05/03/2024 |
741.82
|
468,619 | 748.71 | 749.09 | 733.85 | 0 | 0 | 0 |
04/03/2024 |
748.71
|
577,334 | 748.16 | 753.75 | 743.28 | 0 | 0 | 0 |
01/03/2024 |
748.16
|
542,561 | 756.14 | 764.65 | 743.07 | 0 | 0 | 0 |
29/02/2024 |
756.14
|
449,110 | 753.60 | 762.43 | 736.94 | 0 | 0 | 0 |
28/02/2024 |
753.60
|
554,985 | 759.63 | 763.29 | 746.33 | 0 | 0 | 0 |
27/02/2024 |
759.63
|
1,019,077 | 739.47 | 770.18 | 739.47 | 0 | 0 | 0 |
26/02/2024 |
739.47
|
583,713 | 729.73 | 741.91 | 720.62 | 0 | 0 | 0 |
23/02/2024 |
729.73
|
991,899 | 740.36 | 749.65 | 718.39 | 0 | 0 | 0 |
22/02/2024 |
740.36
|
585,278 | 743.39 | 751 | 734.51 | 0 | 0 | 0 |
21/02/2024 |
743.39
|
1,477,592 | 718.80 | 746.22 | 708.38 | 0 | 0 | 0 |
20/02/2024 |
718.80
|
692,825 | 723.69 | 741.26 | 710.40 | 0 | 0 | 0 |
19/02/2024 |
723.69
|
511,495 | 725.20 | 734.02 | 717.88 | 0 | 0 | 0 |
16/02/2024 |
725.20
|
514,366 | 736.32 | 751.86 | 718.67 | 0 | 0 | 0 |
15/02/2024 |
736.32
|
1,003,549 | 729.46 | 747.74 | 725.78 | 0 | 0 | 0 |
07/02/2024 |
729.46
|
898,492 | 715.31 | 735.30 | 702.87 | 0 | 0 | 0 |
06/02/2024 |
715.31
|
529,876 | 715.40 | 725.51 | 711.09 | 0 | 0 | 0 |
05/02/2024 |
715.40
|
728,475 | 727.64 | 734.81 | 703.77 | 0 | 0 | 0 |
02/02/2024 |
727.64
|
755,729 | 723.25 | 751.89 | 713.07 | 0 | 0 | 0 |
01/02/2024 |
723.25
|
573,618 | 734.84 | 737.46 | 718.72 | 0 | 0 | 0 |
31/01/2024 |
734.84
|
1,315,590 | 728.76 | 743.58 | 720.97 | 0 | 0 | 0 |
30/01/2024 |
728.76
|
1,813,539 | 686.09 | 731.91 | 680.45 | 0 | 0 | 0 |
29/01/2024 |
686.09
|
694,487 | 683.46 | 696.82 | 679.73 | 0 | 0 | 0 |
26/01/2024 |
683.46
|
1,485,240 | 654.06 | 683.46 | 648.32 | 0 | 0 | 0 |
25/01/2024 |
654.06
|
301,211 | 652.99 | 656.97 | 643.96 | 0 | 0 | 0 |
24/01/2024 |
652.99
|
320,645 | 645.28 | 655.12 | 642.78 | 0 | 0 | 0 |
23/01/2024 |
645.28
|
213,751 | 650.29 | 652.99 | 642.50 | 0 | 0 | 0 |
22/01/2024 |
650.29
|
325,301 | 654.76 | 654.84 | 637.62 | 0 | 0 | 0 |