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) |
30/07/2025 |
1,634.51
|
208,447,304 | 1,621.29 | 1,642.25 | 1,617.60 | 0 | 0 | 0 |
29/07/2025 |
1,621.29
|
856,058,246 | 1,698.52 | 1,698.52 | 1,616.39 | 0 | 0 | 0 |
28/07/2025 |
1,695.63
|
646,730,982 | 1,676.06 | 1,697.14 | 1,664.85 | 0 | 0 | 0 |
25/07/2025 |
1,669.33
|
427,371,217 | 1,658.22 | 1,675.26 | 1,655.36 | 0 | 0 | 0 |
24/07/2025 |
1,661.23
|
535,686,783 | 1,663.05 | 1,663.39 | 1,637.98 | 0 | 0 | 0 |
23/07/2025 |
1,653.01
|
491,743,817 | 1,667.25 | 1,669.14 | 1,650.04 | 0 | 0 | 0 |
22/07/2025 |
1,655.98
|
409,854,761 | 1,624.72 | 1,656.19 | 1,616.16 | 0 | 0 | 0 |
21/07/2025 |
1,628.06
|
488,738,296 | 1,657.49 | 1,663.16 | 1,621.19 | 0 | 0 | 0 |
18/07/2025 |
1,643.91
|
459,976,817 | 1,644 | 1,648.18 | 1,625.83 | 0 | 0 | 0 |
17/07/2025 |
1,634.70
|
425,582,315 | 1,620.11 | 1,641.97 | 1,614.42 | 0 | 0 | 0 |
16/07/2025 |
1,603.06
|
347,232,214 | 1,592.87 | 1,614.63 | 1,587.92 | 0 | 0 | 0 |
15/07/2025 |
1,593.84
|
442,339,496 | 1,609.06 | 1,614.13 | 1,593.45 | 0 | 0 | 0 |
14/07/2025 |
1,605.66
|
393,368,620 | 1,594.01 | 1,616.99 | 1,580.80 | 0 | 0 | 0 |
11/07/2025 |
1,594.01
|
455,688,650 | 1,578.53 | 1,601.03 | 1,567.30 | 0 | 0 | 0 |
10/07/2025 |
1,569.34
|
433,761,551 | 1,550.72 | 1,569.40 | 1,543.27 | 0 | 0 | 0 |
09/07/2025 |
1,543.27
|
594,933,272 | 1,534.38 | 1,544.67 | 1,526.77 | 0 | 0 | 0 |
08/07/2025 |
1,529.27
|
435,179,432 | 1,511.89 | 1,529.72 | 1,508.66 | 0 | 0 | 0 |
07/07/2025 |
1,508.66
|
568,940,738 | 1,496.13 | 1,509.81 | 1,488.77 | 0 | 0 | 0 |
04/07/2025 |
1,488.77
|
248,573,076 | 1,484.82 | 1,489.54 | 1,477.29 | 0 | 0 | 0 |
03/07/2025 |
1,481.20
|
423,626,134 | 1,479.37 | 1,493.99 | 1,477.37 | 0 | 0 | 0 |
02/07/2025 |
1,482.76
|
246,295,801 | 1,474.35 | 1,483.02 | 1,468.49 | 0 | 0 | 0 |
01/07/2025 |
1,476.16
|
255,659,150 | 1,479.09 | 1,483.86 | 1,466.97 | 0 | 0 | 0 |
30/06/2025 |
1,477.56
|
212,317,981 | 1,479.18 | 1,481.58 | 1,472.16 | 0 | 0 | 0 |
27/06/2025 |
1,475.89
|
281,199,806 | 1,468.30 | 1,477.89 | 1,459.93 | 0 | 0 | 0 |
26/06/2025 |
1,463.57
|
228,995,712 | 1,468.64 | 1,475.07 | 1,458.98 | 0 | 0 | 0 |
25/06/2025 |
1,465.36
|
293,885,782 | 1,465.61 | 1,470.76 | 1,460.42 | 0 | 0 | 0 |
24/06/2025 |
1,462.80
|
327,790,644 | 1,460.66 | 1,469.01 | 1,448.32 | 0 | 0 | 0 |
23/06/2025 |
1,448.32
|
241,050,507 | 1,426.72 | 1,448.54 | 1,418.81 | 0 | 0 | 0 |
20/06/2025 |
1,435.19
|
339,884,942 | 1,442.13 | 1,443.79 | 1,423.77 | 0 | 0 | 0 |
19/06/2025 |
1,439.30
|
252,565,952 | 1,433.51 | 1,442.46 | 1,426.41 | 0 | 0 | 0 |
18/06/2025 |
1,432.99
|
275,317,419 | 1,432.59 | 1,439.70 | 1,425.74 | 0 | 0 | 0 |
17/06/2025 |
1,431.39
|
268,914,967 | 1,425.23 | 1,440.59 | 1,420.14 | 0 | 0 | 0 |
16/06/2025 |
1,420.35
|
310,345,916 | 1,394.58 | 1,421.27 | 1,382.20 | 0 | 0 | 0 |
13/06/2025 |
1,401.20
|
398,356,869 | 1,397.99 | 1,419.67 | 1,385.02 | 0 | 0 | 0 |
12/06/2025 |
1,412.16
|
356,731,168 | 1,412.25 | 1,418.41 | 1,392.50 | 0 | 0 | 0 |
11/06/2025 |
1,405.15
|
167,496,912 | 1,411.19 | 1,411.95 | 1,390.90 | 0 | 0 | 0 |
10/06/2025 |
1,404.82
|
246,264,841 | 1,392.34 | 1,414.89 | 1,381.43 | 0 | 0 | 0 |
09/06/2025 |
1,396.56
|
384,027,369 | 1,417.55 | 1,418.97 | 1,394.12 | 0 | 0 | 0 |
06/06/2025 |
1,418.97
|
280,481,959 | 1,427.57 | 1,437.24 | 1,412.69 | 0 | 0 | 0 |
05/06/2025 |
1,432.38
|
208,356,792 | 1,434.55 | 1,437.28 | 1,423.41 | 0 | 0 | 0 |
04/06/2025 |
1,435.28
|
268,871,462 | 1,441.19 | 1,441.59 | 1,429.57 | 0 | 0 | 0 |
03/06/2025 |
1,437.87
|
344,390,035 | 1,426.74 | 1,442.55 | 1,423.80 | 0 | 0 | 0 |
02/06/2025 |
1,423.04
|
256,373,994 | 1,421.74 | 1,423.73 | 1,407.73 | 0 | 0 | 0 |
30/05/2025 |
1,423.68
|
324,398,173 | 1,432.69 | 1,436.22 | 1,417.98 | 0 | 0 | 0 |
29/05/2025 |
1,432
|
291,799,953 | 1,435.43 | 1,438.03 | 1,424.02 | 0 | 0 | 0 |
28/05/2025 |
1,432.19
|
263,000,447 | 1,429 | 1,436.99 | 1,427.02 | 0 | 0 | 0 |
27/05/2025 |
1,427.45
|
349,862,869 | 1,423.85 | 1,430.82 | 1,418.76 | 0 | 0 | 0 |
26/05/2025 |
1,423.85
|
332,336,912 | 1,409.40 | 1,424.01 | 1,374.60 | 0 | 0 | 0 |
23/05/2025 |
1,409.40
|
222,894,432 | 1,409.56 | 1,415.97 | 1,400.83 | 0 | 0 | 0 |
22/05/2025 |
1,409.56
|
366,294,937 | 1,419.36 | 1,432.84 | 1,407.92 | 0 | 0 | 0 |
21/05/2025 |
1,419.36
|
410,891,963 | 1,407.52 | 1,429.43 | 1,407.52 | 0 | 0 | 0 |
20/05/2025 |
1,407.52
|
368,198,652 | 1,383.40 | 1,408.56 | 1,383.40 | 0 | 0 | 0 |
19/05/2025 |
1,379.75
|
341,011,465 | 1,372.87 | 1,391.24 | 1,371.05 | 0 | 0 | 0 |
16/05/2025 |
1,384.44
|
303,989,673 | 1,396.37 | 1,401.58 | 1,382.94 | 0 | 0 | 0 |
15/05/2025 |
1,401.49
|
564,154,888 | 1,398.22 | 1,404.93 | 1,384.67 | 0 | 0 | 0 |
14/05/2025 |
1,309.73
|
221,957,400 | 0 | 0 | 1,296.58 | 0 | 0 | 0 |
13/05/2025 |
1,382.78
|
370,006,063 | 1,382.14 | 1,383.75 | 1,371.97 | 0 | 0 | 0 |
12/05/2025 |
1,372.04
|
449,411,114 | 1,357.84 | 1,374.68 | 1,352.03 | 0 | 0 | 0 |
09/05/2025 |
1,352.25
|
269,928,974 | 1,355.06 | 1,358.44 | 1,348.13 | 0 | 0 | 0 |
08/05/2025 |
1,351.10
|
340,182,565 | 0 | 0 | 0 | 0 | 0 | 0 |
07/05/2025 |
1,323.04
|
246,733,794 | 0 | 0 | 0 | 0 | 0 | 0 |
06/05/2025 |
1,319.66
|
300,608,771 | 0 | 0 | 0 | 0 | 0 | 0 |
05/05/2025 |
1,320.41
|
225,600,395 | 0 | 0 | 0 | 0 | 0 | 0 |
29/04/2025 |
1,309.73
|
221,957,400 | 1,310.48 | 1,312.88 | 1,304.74 | 0 | 0 | 0 |
28/04/2025 |
1,312.32
|
218,428,300 | 1,321.38 | 1,321.38 | 1,305.51 | 0 | 0 | 0 |
25/04/2025 |
1,317.18
|
384,625,900 | 1,315.72 | 1,318.66 | 1,304.50 | 0 | 0 | 0 |
24/04/2025 |
1,311.66
|
291,872,900 | 1,306.43 | 1,313.93 | 1,297.21 | 0 | 0 | 0 |
23/04/2025 |
1,303.04
|
347,057,000 | 1,309.97 | 1,311.72 | 1,295.69 | 0 | 0 | 0 |
22/04/2025 |
1,290.38
|
641,372,600 | 1,287.55 | 1,292.67 | 1,216.35 | 0 | 0 | 0 |
21/04/2025 |
1,294.29
|
327,061,100 | 1,307.74 | 1,310.59 | 1,287.02 | 0 | 0 | 0 |
18/04/2025 |
1,306.24
|
409,580,100 | 1,313.42 | 1,322.26 | 1,306.24 | 0 | 0 | 0 |
17/04/2025 |
1,303.03
|
278,741,800 | 1,286.11 | 1,304.47 | 1,283.47 | 0 | 0 | 0 |
16/04/2025 |
1,293.25
|
286,706,100 | 1,310.07 | 1,318.86 | 1,288.06 | 0 | 0 | 0 |
15/04/2025 |
1,310.76
|
384,967,100 | 1,314.30 | 1,329.99 | 1,303.29 | 0 | 0 | 0 |
14/04/2025 |
1,325.87
|
393,920,900 | 1,318.17 | 1,329.06 | 1,310.63 | 0 | 0 | 0 |
11/04/2025 |
1,309.94
|
742,994,400 | 1,279.04 | 1,310.02 | 1,265.26 | 0 | 0 | 0 |
10/04/2025 |
1,249.29
|
55,373,900 | 1,248.92 | 1,249.29 | 1,248.10 | 0 | 0 | 0 |
09/04/2025 |
1,168.68
|
667,405,500 | 1,134.11 | 1,220.73 | 1,133.90 | 0 | 0 | 0 |
08/04/2025 |
1,197.51
|
557,827,800 | 1,241.58 | 1,245.51 | 1,193.47 | 0 | 0 | 0 |
04/04/2025 |
1,280.52
|
867,534,300 | 1,209.82 | 1,280.52 | 1,208.42 | 0 | 0 | 0 |
03/04/2025 |
1,283.18
|
810,574,600 | 1,334.24 | 1,337.65 | 1,282.99 | 0 | 0 | 0 |
02/04/2025 |
1,376.94
|
236,668,900 | 1,381.10 | 1,384.38 | 1,376.54 | 0 | 0 | 0 |
01/04/2025 |
1,376.91
|
212,159,500 | 1,369.18 | 1,376.91 | 1,363.60 | 0 | 0 | 0 |
31/03/2025 |
1,363.88
|
270,441,300 | 1,368.92 | 1,369.07 | 1,360.66 | 0 | 0 | 0 |
28/03/2025 |
1,373.93
|
208,030,300 | 1,380.20 | 1,381.26 | 1,369.83 | 0 | 0 | 0 |
27/03/2025 |
1,380.26
|
222,688,500 | 1,380.47 | 1,384.75 | 1,378.87 | 0 | 0 | 0 |
26/03/2025 |
1,381.47
|
300,413,200 | 1,389.94 | 1,396.34 | 1,379.39 | 0 | 0 | 0 |
25/03/2025 |
1,388.79
|
303,756,800 | 1,396.42 | 1,398.29 | 1,386.28 | 0 | 0 | 0 |
24/03/2025 |
1,390.70
|
351,321,900 | 1,379.20 | 1,390.70 | 1,372.71 | 0 | 0 | 0 |
21/03/2025 |
1,378.27
|
281,216,600 | 1,379.05 | 1,381.25 | 1,375.68 | 0 | 0 | 0 |
20/03/2025 |
1,378.95
|
359,984,500 | 1,381.31 | 1,388.37 | 1,371.98 | 0 | 0 | 0 |
19/03/2025 |
1,377.63
|
363,362,800 | 1,385.98 | 1,386.57 | 1,374.83 | 0 | 0 | 0 |
18/03/2025 |
1,388.64
|
291,589,400 | 1,398.31 | 1,400.38 | 1,388.64 | 0 | 0 | 0 |
17/03/2025 |
1,394.90
|
352,180,100 | 1,393.09 | 1,397.28 | 1,389.42 | 0 | 0 | 0 |
14/03/2025 |
1,387.03
|
374,489,100 | 1,387.08 | 1,394.39 | 1,385.20 | 0 | 0 | 0 |
13/03/2025 |
1,387.30
|
348,597,900 | 1,392.76 | 1,400.60 | 1,385.24 | 0 | 0 | 0 |
12/03/2025 |
1,392.39
|
267,906,200 | 1,397.58 | 1,400.45 | 1,387.35 | 0 | 0 | 0 |
11/03/2025 |
1,393.57
|
267,088,300 | 1,378.58 | 1,393.57 | 1,375.44 | 0 | 0 | 0 |
10/03/2025 |
1,391.07
|
307,408,900 | 1,394.54 | 1,400.13 | 1,387.23 | 0 | 0 | 0 |
07/03/2025 |
1,389.77
|
328,433,800 | 1,381.44 | 1,390.98 | 1,378.38 | 0 | 0 | 0 |
06/03/2025 |
1,379.62
|
282,880,900 | 1,368.17 | 1,380.12 | 1,367.82 | 0 | 0 | 0 |