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 |
99.38
|
63,829,210 | 99.02 | 99.69 | 98.95 | 0 | 0 | -85.4 |
13/03/2025 |
99.02
|
55,186,968 | 99.32 | 99.93 | 98.76 | 529,601 | 605,756 | -15.4 |
12/03/2025 |
99.32
|
51,517,319 | 99.40 | 100.11 | 99.04 | 206,523 | 1,017,198 | -43.0 |
11/03/2025 |
99.40
|
48,887,668 | 99.16 | 99.40 | 98.45 | 16,200 | 65,051 | -1.9 |
10/03/2025 |
99.16
|
61,941,674 | 99.08 | 99.68 | 98.99 | 382,200 | 101,801 | 0.7 |
07/03/2025 |
99.08
|
67,913,190 | 99.35 | 99.53 | 98.83 | 73,081 | 1,505,350 | -31.5 |
06/03/2025 |
99.35
|
51,349,550 | 98.69 | 99.35 | 98.68 | 195,898 | 939,562 | -41.3 |
05/03/2025 |
98.69
|
59,471,478 | 99.10 | 99.56 | 98.38 | 154,252 | 629,305 | -22.9 |
04/03/2025 |
99.10
|
57,773,842 | 99.46 | 99.54 | 98.62 | 524,905 | 413,801 | -9.0 |
03/03/2025 |
99.46
|
52,766,898 | 99.58 | 99.68 | 99.14 | 245,238 | 508,266 | -19.1 |
28/02/2025 |
99.58
|
66,696,793 | 99.81 | 100.01 | 99.32 | 273,970 | 937,172 | -19.1 |
27/02/2025 |
99.81
|
62,766,460 | 99.73 | 100.29 | 99.27 | 174,641 | 257,861 | -3.6 |
26/02/2025 |
99.73
|
62,431,502 | 99.97 | 100.41 | 99.59 | 1,202,183 | 1,156,900 | -23.8 |
25/02/2025 |
99.97
|
74,024,641 | 100.21 | 100.69 | 99.54 | 226,049 | 1,165,533 | -41.3 |
24/02/2025 |
100.21
|
68,489,015 | 100.61 | 101.18 | 99.82 | 1,078,503 | 1,134,310 | -29.0 |
21/02/2025 |
100.61
|
73,575,403 | 100.08 | 100.66 | 100 | 214,551 | 884,281 | -10.9 |
20/02/2025 |
100.08
|
81,271,269 | 99.34 | 100.10 | 99.34 | 350,323 | 691,609 | -14.1 |
19/02/2025 |
99.34
|
72,186,018 | 99.51 | 100.02 | 99.01 | 699,948 | 719,361 | -18.4 |
18/02/2025 |
99.51
|
80,264,146 | 99.39 | 100.12 | 99.15 | 773,495 | 425,404 | -6.8 |
17/02/2025 |
99.39
|
91,094,545 | 98.35 | 99.45 | 98.35 | 368,135 | 561,771 | -21.6 |
14/02/2025 |
98.35
|
91,057,980 | 97.74 | 98.77 | 97.59 | 444,813 | 1,212,043 | -29.8 |
13/02/2025 |
97.74
|
58,654,499 | 96.80 | 97.78 | 96.78 | 246,914 | 411,901 | -6.8 |
12/02/2025 |
96.80
|
50,950,787 | 96.75 | 97.05 | 96.66 | 305,933 | 529,430 | -5.4 |
11/02/2025 |
96.75
|
56,877,963 | 96.63 | 96.98 | 96.45 | 261,102 | 639,600 | -31.2 |
10/02/2025 |
96.63
|
62,070,868 | 97.24 | 97.40 | 96.47 | 847,343 | 381,546 | -1.5 |
07/02/2025 |
97.24
|
69,561,469 | 96.74 | 97.37 | 96.74 | 443,808 | 491,886 | -2.9 |
06/02/2025 |
96.74
|
53,521,087 | 95.90 | 96.75 | 95.86 | 1,206,400 | 806,603 | -14.8 |
05/02/2025 |
95.90
|
40,305,915 | 95.31 | 95.90 | 95.12 | 424,340 | 582,957 | -28.0 |
04/02/2025 |
95.31
|
48,913,398 | 94.51 | 95.32 | 94.51 | 827,572 | 992,800 | -14.0 |
03/02/2025 |
94.30
|
61,032,100 | 93.88 | 94.30 | 93.88 | 877,804 | 809,700 | -7.1 |
24/01/2025 |
94.30
|
62,967,782 | 93.88 | 94.30 | 93.86 | 669,004 | 715,100 | -13.9 |
23/01/2025 |
93.88
|
37,367,076 | 93.08 | 93.89 | 93.09 | 1,290,192 | 490,585 | 2.9 |
22/01/2025 |
93.08
|
30,312,049 | 92.84 | 93.36 | 92.75 | 354,215 | 704,500 | -20.3 |
21/01/2025 |
92.84
|
43,094,650 | 92.80 | 93.07 | 92.39 | 565,611 | 529,737 | -2.5 |
20/01/2025 |
92.80
|
33,031,791 | 93.11 | 93.43 | 92.61 | 0 | 0 | 0 |
17/01/2025 |
93.11
|
40,657,255 | 92.42 | 93.11 | 92.11 | 671,290 | 909,646 | -59.1 |
16/01/2025 |
92.42
|
25,086,603 | 92.27 | 92.63 | 92.21 | 861,200 | 270,855 | -4.9 |
15/01/2025 |
92.27
|
25,593,481 | 92.12 | 92.29 | 91.95 | 210,850 | 326,300 | -13.7 |
14/01/2025 |
92.12
|
23,364,747 | 92.22 | 92.37 | 91.69 | 294,900 | 158,825 | -0.4 |
13/01/2025 |
92.22
|
27,463,675 | 92.15 | 92.28 | 91.47 | 289,429 | 105,301 | 4.7 |
10/01/2025 |
92.15
|
44,644,162 | 93.09 | 93.19 | 91.82 | 632,101 | 1,956,432 | -33.0 |
09/01/2025 |
93.09
|
44,996,144 | 93.53 | 93.73 | 92.83 | 1,830,630 | 144,915 | 15.1 |
08/01/2025 |
93.53
|
52,713,942 | 93 | 93.53 | 92.89 | 2,293,204 | 191,048 | 14.9 |
07/01/2025 |
93
|
29,494,961 | 93.62 | 93.80 | 93 | 1,062,211 | 393,600 | 4.6 |
06/01/2025 |
93.62
|
42,295,824 | 94.34 | 94.44 | 93.40 | 645,329 | 101,536 | 8.4 |
03/01/2025 |
94.34
|
56,604,580 | 95.05 | 95.53 | 93.85 | 948,123 | 756,002 | -22.0 |
02/01/2025 |
95.05
|
35,017,283 | 95.06 | 95.32 | 94.56 | 312,084 | 484,078 | -31.6 |
01/01/2025 |
95.06
|
44,208,133 | 0 | 0 | 0 | 0 | 0 | 0 |
31/12/2024 |
95.06
|
38,897,671 | 95 | 95.32 | 94.60 | 448,830 | 416,200 | 28.3 |
30/12/2024 |
95
|
27,934,528 | 94.48 | 95 | 94.14 | 179,525 | 188,600 | 2.4 |
27/12/2024 |
94.48
|
59,692,253 | 94.41 | 94.78 | 94.12 | 1,082,440 | 290,750 | 40.5 |
26/12/2024 |
94.41
|
44,739,830 | 94.59 | 94.98 | 94.17 | 566,697 | 381,457 | -3.6 |
25/12/2024 |
94.59
|
64,237,461 | 94.02 | 94.61 | 93.96 | 721,030 | 434,243 | 4.9 |
24/12/2024 |
94.02
|
58,705,631 | 93.72 | 94.08 | 93.55 | 1,134,200 | 558,400 | 24.9 |
23/12/2024 |
93.72
|
46,165,610 | 93.39 | 93.74 | 93.14 | 518,437 | 505,300 | -22.8 |
20/12/2024 |
93.39
|
68,792,498 | 92.73 | 93.41 | 92.64 | 950,276 | 850,925 | -38.1 |
19/12/2024 |
92.73
|
46,042,249 | 93.07 | 93.12 | 92.29 | 988,910 | 477,600 | -4.0 |
18/12/2024 |
93.07
|
40,648,178 | 92.77 | 93.14 | 92.77 | 308,694 | 480,817 | -3.7 |
17/12/2024 |
92.77
|
24,067,459 | 92.64 | 92.98 | 92.39 | 360,541 | 876,893 | -13.3 |
16/12/2024 |
92.64
|
27,938,052 | 92.54 | 92.90 | 92.36 | 699,620 | 627,414 | -12.4 |
13/12/2024 |
92.54
|
43,527,891 | 92.68 | 92.92 | 92.33 | 258,755 | 424,800 | -5.5 |
12/12/2024 |
92.68
|
34,955,287 | 92.74 | 93.01 | 92.43 | 239,300 | 611,872 | -23.0 |
11/12/2024 |
92.74
|
40,919,053 | 92.74 | 93.23 | 92.50 | 933,754 | 2,855,872 | -75.9 |
10/12/2024 |
92.74
|
40,875,911 | 92.91 | 93.23 | 92.45 | 602,175 | 1,058,811 | -18.5 |
09/12/2024 |
92.91
|
28,424,599 | 92.81 | 93 | 92.43 | 437,101 | 757,210 | -2.7 |
06/12/2024 |
92.66
|
40,265,500 | 92.95 | 93.20 | 92.55 | 391,800 | 460,600 | 9.8 |
05/12/2024 |
92.63
|
38,795,000 | 92.44 | 92.68 | 92.19 | 337,156 | 290,456 | -9.7 |
04/12/2024 |
92.30
|
21,351,700 | 92.44 | 92.57 | 92.05 | 136,909 | 578,500 | -35.1 |
03/12/2024 |
92.22
|
18,958,900 | 92.44 | 92.66 | 92 | 103,900 | 280,893 | -21.2 |
02/12/2024 |
92.43
|
18,858,400 | 92.74 | 92.81 | 92.35 | 1,116,324 | 1,160,905 | -13.3 |
29/11/2024 |
92.19
|
25,823,600 | 92.35 | 92.53 | 92.07 | 236,419 | 164,821 | 6.3 |
28/11/2024 |
92.10
|
21,617,200 | 91.96 | 92.58 | 91.96 | 0 | 0 | 0 |
27/11/2024 |
91.63
|
22,151,300 | 92.06 | 92.35 | 91.47 | 389,331 | 663,200 | -13.8 |
26/11/2024 |
91.66
|
18,351,200 | 91.82 | 92.22 | 91.57 | 337,575 | 211,164 | 28.2 |
25/11/2024 |
91.82
|
19,947,580 | 91.70 | 91.90 | 91.18 | 113,636 | 231,600 | -5.9 |
22/11/2024 |
91.70
|
33,443,140 | 91.50 | 91.83 | 90.98 | 269,570 | 225,807 | -2.7 |
21/11/2024 |
91.50
|
27,760,737 | 91.09 | 91.54 | 90.98 | 460,702 | 261,047 | -4.4 |
20/11/2024 |
91.09
|
29,307,255 | 90.30 | 91.12 | 90.24 | 1,857,275 | 95,452 | 13.2 |
19/11/2024 |
90.30
|
24,897,477 | 91.64 | 91.68 | 90.15 | 1,264,104 | 343,803 | 188.7 |
18/11/2024 |
91.64
|
25,657,752 | 91.33 | 91.86 | 91.03 | 591,435 | 123,600 | 8.5 |
15/11/2024 |
91.33
|
43,430,395 | 91.87 | 91.92 | 91.16 | 1,264,400 | 78,900 | 14.7 |
14/11/2024 |
91.87
|
34,074,360 | 92.35 | 92.38 | 91.73 | 1,359,440 | 225,012 | 205.2 |
13/11/2024 |
92.35
|
29,871,979 | 92.39 | 92.42 | 91.65 | 364,300 | 202,300 | 29.5 |
12/11/2024 |
92.39
|
28,359,549 | 92.40 | 92.83 | 92.12 | 294,500 | 345,900 | -7.0 |
11/11/2024 |
92.40
|
36,247,544 | 92.15 | 92.40 | 91.88 | 406,329 | 593,238 | 1.3 |
08/11/2024 |
92.15
|
32,640,899 | 92.32 | 92.45 | 91.90 | 746,700 | 671,680 | -19.4 |
07/11/2024 |
92.32
|
23,206,954 | 92.71 | 92.88 | 92.21 | 889,350 | 1,190,800 | -3.0 |
06/11/2024 |
92.71
|
26,533,674 | 91.90 | 92.72 | 91.86 | 1,430,320 | 628,546 | 2.2 |
05/11/2024 |
91.90
|
17,534,896 | 91.61 | 91.91 | 91.56 | 998,958 | 268,550 | 3.1 |
04/11/2024 |
91.61
|
21,770,484 | 91.96 | 92.20 | 91.46 | 187,949 | 643,142 | -2.2 |
01/11/2024 |
91.96
|
38,320,035 | 92.38 | 92.51 | 91.63 | 376,925 | 95,114 | 11.1 |
31/10/2024 |
92.38
|
30,400,557 | 92.46 | 92.56 | 92.05 | 446,800 | 1,423,200 | 15.2 |
30/10/2024 |
92.46
|
26,581,490 | 92.32 | 92.82 | 92.07 | 339,921 | 310,300 | 9.4 |
29/10/2024 |
92.32
|
22,619,774 | 92.15 | 92.40 | 91.93 | 411,600 | 279,500 | 21.8 |
28/10/2024 |
92.15
|
20,380,568 | 91.82 | 92.15 | 91.82 | 125,510 | 1,653,300 | -92.7 |
25/10/2024 |
91.82
|
43,155,884 | 92.06 | 92.09 | 91.46 | 1,911,842 | 136,500 | 17.3 |
24/10/2024 |
92.06
|
28,984,318 | 92.12 | 92.23 | 91.78 | 424,008 | 133,700 | 21.7 |
23/10/2024 |
92.12
|
20,563,211 | 91.73 | 92.12 | 91.42 | 2,634,032 | 2,529,534 | 15.6 |
22/10/2024 |
91.73
|
35,712,217 | 92.14 | 92.17 | 91.61 | 579,934 | 836,212 | 1.1 |
21/10/2024 |
92.14
|
29,988,985 | 92.70 | 92.87 | 91.99 | 315,304 | 453,150 | 1.3 |