| 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) |
| 16/05/2025 |
1,301.39
|
905,699,978 | 1,313.20 | 1,317.90 | 1,299.55 | 0 | 0 | 0 |
| 15/05/2025 |
1,313.20
|
1,113,717,600 | 1,314.19 | 1,316.54 | 1,301.61 | 0 | 0 | 0 |
| 14/05/2025 |
1,309.73
|
982,402,600 | 1,295.30 | 1,312.10 | 1,294.66 | 0 | 0 | 0 |
| 13/05/2025 |
1,293.43
|
947,202,300 | 1,292.75 | 1,294.06 | 1,285.53 | 0 | 0 | 0 |
| 12/05/2025 |
1,283.26
|
897,833,900 | 1,272.66 | 1,283.86 | 1,267.70 | 0 | 0 | 0 |
| 09/05/2025 |
1,267.30
|
732,307,300 | 1,274.50 | 1,275.47 | 1,264.87 | 0 | 0 | 0 |
| 08/05/2025 |
1,269.80
|
806,212,625 | 0 | 0 | 0 | 0 | 0 | 0 |
| 07/05/2025 |
1,248.94
|
691,826,480 | 0 | 0 | 0 | 0 | 0 | 0 |
| 06/05/2025 |
1,241.95
|
780,470,840 | 0 | 0 | 0 | 0 | 0 | 0 |
| 05/05/2025 |
1,240.05
|
605,745,032 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/04/2025 |
1,226.30
|
561,661,016 | 1,227.25 | 1,229.10 | 1,222.30 | 49,653,039 | 57,704,422 | -268.0 |
| 28/04/2025 |
1,226.80
|
576,313,016 | 1,234.30 | 1,234.30 | 1,222.56 | 59,504,414 | 54,417,063 | -59.4 |
| 25/04/2025 |
1,229.23
|
787,289,901 | 1,227.16 | 1,230.72 | 1,220.67 | 60,427,785 | 75,844,614 | -615.5 |
| 24/04/2025 |
1,223.35
|
741,455,786 | 1,214.78 | 1,224.66 | 1,210.37 | 73,677,513 | 53,009,817 | 498.4 |
| 23/04/2025 |
1,211
|
786,534,109 | 1,215.65 | 1,216.28 | 1,202.27 | 64,562,524 | 66,891,019 | -128.3 |
| 22/04/2025 |
1,197.13
|
1,615,665,359 | 1,201.38 | 1,203.82 | 1,136.98 | 140,481,996 | 125,463,545 | 366.0 |
| 21/04/2025 |
1,207.07
|
819,133,019 | 1,220.38 | 1,222.77 | 1,201.63 | 58,899,014 | 61,206,586 | 81.2 |
| 18/04/2025 |
1,219.12
|
1,039,406,282 | 1,228.37 | 1,234.67 | 1,219.12 | 71,183,680 | 78,246,067 | -16.4 |
| 17/04/2025 |
1,217.25
|
697,087,594 | 1,201.63 | 1,217.25 | 1,197.50 | 69,776,343 | 78,874,398 | -170.5 |
| 16/04/2025 |
1,210.30
|
762,327,891 | 1,225.29 | 1,233.84 | 1,205.93 | 66,409,359 | 65,196,284 | -379.3 |
| 15/04/2025 |
1,227.79
|
1,004,299,988 | 1,233.20 | 1,246.21 | 1,221.75 | 89,251,459 | 79,330,814 | 84.6 |
| 14/04/2025 |
1,241.44
|
983,147,350 | 1,235.01 | 1,242.94 | 1,226.06 | 101,990,217 | 104,867,088 | -168.9 |
| 11/04/2025 |
1,222.46
|
1,697,947,853 | 1,198.25 | 1,222.46 | 1,180.59 | 167,599,576 | 135,813,839 | 984.2 |
| 10/04/2025 |
1,168.34
|
280,341,215 | 1,166.09 | 1,168.40 | 1,165.86 | 18,921,840 | 39,708,815 | -868.1 |
| 09/04/2025 |
1,094.30
|
1,518,648,938 | 1,073.61 | 1,141.35 | 1,073.61 | 155,515,328 | 150,618,186 | 80.0 |
| 08/04/2025 |
1,132.79
|
1,055,789,483 | 1,173.14 | 1,174.40 | 1,130.98 | 62,888,256 | 118,583,245 | -1,726.2 |
| 04/04/2025 |
1,210.67
|
1,873,633,940 | 1,159.33 | 1,210.67 | 1,158.17 | 134,829,957 | 219,723,359 | -2,802.4 |
| 03/04/2025 |
1,229.84
|
1,716,843,434 | 1,272.87 | 1,277.90 | 1,229.41 | 67,021,308 | 201,059,982 | -3,689.3 |
| 02/04/2025 |
1,317.83
|
709,130,132 | 1,321.53 | 1,324.46 | 1,317.68 | 69,122,232 | 84,580,782 | -719.3 |
| 01/04/2025 |
1,317.33
|
550,211,861 | 1,313.03 | 1,317.46 | 1,308.06 | 53,154,240 | 64,878,949 | -440.2 |
| 31/03/2025 |
1,306.86
|
753,141,476 | 1,313.51 | 1,314.09 | 1,304.10 | 47,126,588 | 79,638,181 | -1,134.7 |
| 28/03/2025 |
1,317.46
|
635,792,433 | 1,324.42 | 1,325.34 | 1,315.72 | 55,029,816 | 56,557,042 | -451.6 |
| 27/03/2025 |
1,323.81
|
564,278,774 | 1,325.98 | 1,328.82 | 1,323.01 | 35,821,886 | 37,876,089 | -110.9 |
| 26/03/2025 |
1,326.09
|
734,761,077 | 1,333.33 | 1,338.55 | 1,323.69 | 40,869,461 | 49,302,407 | -529.7 |
| 25/03/2025 |
1,331.92
|
825,911,387 | 1,335.29 | 1,337.60 | 1,329.81 | 0 | 0 | 0 |
| 24/03/2025 |
1,330.32
|
794,981,660 | 1,322.90 | 1,330.32 | 1,316.73 | 48,551,515 | 81,539,686 | -828.0 |
| 21/03/2025 |
1,321.88
|
714,329,789 | 1,324 | 1,325.22 | 1,320.67 | 0 | 0 | 0 |
| 20/03/2025 |
1,323.93
|
821,245,236 | 1,326.80 | 1,332.41 | 1,316.11 | 62,958,118 | 92,398,093 | -1,455.1 |
| 19/03/2025 |
1,324.63
|
835,603,365 | 1,330.40 | 1,330.70 | 1,320.85 | 61,616,051 | 82,610,530 | -1,504.1 |
| 18/03/2025 |
1,330.97
|
810,147,102 | 1,340.16 | 1,341.65 | 1,330.97 | 57,457,766 | 55,600,672 | -424.1 |
| 17/03/2025 |
1,336.26
|
837,533,176 | 1,330.62 | 1,336.26 | 1,329.05 | 61,743,899 | 46,266,200 | 192.9 |
| 14/03/2025 |
1,326.15
|
939,830,088 | 1,325.84 | 1,333.32 | 1,324.30 | 104,019,474 | 72,038,163 | -249.8 |
| 13/03/2025 |
1,326.27
|
997,493,162 | 1,335.66 | 1,340.91 | 1,324.87 | 67,341,049 | 71,492,143 | 84.7 |
| 12/03/2025 |
1,334.41
|
851,269,716 | 1,337.87 | 1,342.91 | 1,331.75 | 47,287,856 | 69,491,524 | -989.5 |
| 11/03/2025 |
1,332.54
|
847,446,213 | 1,319.17 | 1,332.54 | 1,315.92 | 56,955,952 | 62,839,113 | -219.0 |
| 10/03/2025 |
1,330.28
|
856,953,551 | 1,331.60 | 1,335.87 | 1,326.51 | 53,610,109 | 57,922,685 | -580.6 |
| 07/03/2025 |
1,326.05
|
892,233,477 | 1,320.10 | 1,327.07 | 1,318.71 | 0 | 0 | 0 |
| 06/03/2025 |
1,318.22
|
983,977,939 | 1,308.02 | 1,318.22 | 1,307.91 | 83,576,867 | 66,280,692 | 436.9 |
| 05/03/2025 |
1,304.71
|
770,488,829 | 1,312.84 | 1,319.52 | 1,304.71 | 173,732,171 | 189,926,362 | -445.7 |
| 04/03/2025 |
1,311.91
|
935,914,817 | 1,306.82 | 1,313.21 | 1,298.28 | 59,349,489 | 84,894,126 | -289.0 |
| 03/03/2025 |
1,309.37
|
801,877,821 | 1,306.97 | 1,309.77 | 1,304.30 | 61,761,360 | 74,503,141 | -260.2 |
| 28/02/2025 |
1,305.36
|
752,261,254 | 1,307.14 | 1,308.77 | 1,300.66 | 44,783,674 | 71,084,717 | -853.1 |
| 27/02/2025 |
1,307.80
|
846,430,144 | 1,307.31 | 1,307.87 | 1,296.43 | 38,577,832 | 54,812,729 | -591.9 |
| 26/02/2025 |
1,302.96
|
710,467,326 | 1,305.16 | 1,306.49 | 1,301.20 | 38,141,038 | 58,728,282 | -418.9 |
| 25/02/2025 |
1,303.16
|
827,866,418 | 1,306.86 | 1,309.97 | 1,298.54 | 47,618,736 | 53,648,225 | -360.0 |
| 24/02/2025 |
1,304.56
|
807,662,797 | 1,298.29 | 1,304.56 | 1,294.69 | 51,345,112 | 51,289,285 | -144.4 |
| 21/02/2025 |
1,296.75
|
667,595,047 | 1,293.63 | 1,296.75 | 1,290.98 | 44,170,514 | 38,359,350 | -99.9 |
| 20/02/2025 |
1,292.98
|
713,812,172 | 1,292.94 | 1,295.82 | 1,290.84 | 47,365,374 | 50,283,816 | -377.8 |
| 19/02/2025 |
1,288.56
|
736,572,664 | 1,280.60 | 1,288.56 | 1,278.92 | 67,201,245 | 47,914,077 | 266.2 |
| 18/02/2025 |
1,278.14
|
630,727,837 | 1,274.05 | 1,283.34 | 1,272.19 | 48,526,065 | 46,498,439 | -181.5 |
| 17/02/2025 |
1,272.72
|
739,296,299 | 1,277.12 | 1,278.49 | 1,272.72 | 50,435,789 | 53,051,397 | -612.6 |
| 14/02/2025 |
1,276.08
|
612,730,570 | 1,277.52 | 1,280.60 | 1,274 | 50,919,460 | 42,895,108 | -260.2 |
| 13/02/2025 |
1,270.35
|
471,455,473 | 1,267.25 | 1,270.67 | 1,263.85 | 33,386,460 | 38,546,318 | -295.5 |
| 12/02/2025 |
1,266.91
|
461,572,874 | 1,270.83 | 1,272.86 | 1,266.59 | 24,291,674 | 39,881,333 | -475.5 |
| 11/02/2025 |
1,268.45
|
571,766,983 | 1,265.44 | 1,268.45 | 1,263.11 | 41,320,866 | 53,164,397 | -578.2 |
| 10/02/2025 |
1,263.26
|
722,097,200 | 1,272.27 | 1,274.47 | 1,263.26 | 41,553,173 | 58,659,378 | -515.2 |
| 07/02/2025 |
1,275.20
|
549,313,151 | 1,271.98 | 1,279.35 | 1,269.11 | 34,687,905 | 58,538,165 | -1,302.6 |
| 06/02/2025 |
1,271.48
|
537,101,428 | 1,273.58 | 1,275.47 | 1,268.28 | 33,934,958 | 44,722,507 | -387.1 |
| 05/02/2025 |
1,269.61
|
533,621,747 | 1,268.43 | 1,271.80 | 1,266.18 | 43,678,772 | 53,310,525 | -307.3 |
| 04/02/2025 |
1,264.68
|
584,665,483 | 1,256.91 | 1,264.68 | 1,255.44 | 40,845,439 | 57,798,807 | -870.4 |
| 03/02/2025 |
1,252.36
|
505,944,900 | 1,265.05 | 1,265.05 | 1,250.03 | 43,302,355 | 76,850,614 | -1,498.0 |
| 24/01/2025 |
1,265.05
|
495,593,378 | 1,259.26 | 1,265.38 | 1,258.46 | 40,976,966 | 29,881,498 | 128.6 |
| 23/01/2025 |
1,259.63
|
495,614,623 | 1,245.59 | 1,263.59 | 1,244.77 | 50,064,947 | 40,196,632 | 124.2 |
| 22/01/2025 |
1,242.53
|
400,238,906 | 1,248.26 | 1,249.14 | 1,242.53 | 21,280,093 | 33,121,112 | -325.2 |
| 21/01/2025 |
1,246.09
|
377,031,582 | 1,252.75 | 1,254.17 | 1,243.08 | 31,264,377 | 34,905,228 | -234.9 |
| 20/01/2025 |
1,249.55
|
356,668,087 | 1,250.13 | 1,253.02 | 1,247.50 | 26,196,634 | 31,460,920 | -274.6 |
| 17/01/2025 |
1,249.11
|
356,809,485 | 1,242.38 | 1,249.11 | 1,239.63 | 27,153,801 | 36,695,474 | -519.0 |
| 16/01/2025 |
1,242.36
|
401,866,522 | 1,241.74 | 1,245.40 | 1,235.56 | 20,170,927 | 59,203,870 | -1,258.7 |
| 15/01/2025 |
1,236.18
|
392,612,592 | 1,233.29 | 1,237.46 | 1,231.13 | 27,767,125 | 32,712,477 | -404.3 |
| 14/01/2025 |
1,229.07
|
322,277,955 | 1,234.77 | 1,235.54 | 1,226.70 | 17,361,490 | 36,228,422 | -645.8 |
| 13/01/2025 |
1,235.65
|
434,026,581 | 1,226.66 | 1,235.65 | 1,220.87 | 36,924,938 | 34,134,716 | -135.3 |
| 10/01/2025 |
1,230.48
|
474,210,876 | 1,245.60 | 1,247.80 | 1,230.48 | 21,111,242 | 32,394,422 | -354.6 |
| 09/01/2025 |
1,245.77
|
290,493,053 | 1,250.56 | 1,253.26 | 1,242.90 | 16,765,257 | 31,196,298 | -464.6 |
| 08/01/2025 |
1,251.02
|
367,525,429 | 1,246.16 | 1,251.02 | 1,239.67 | 30,285,130 | 34,656,433 | -495.8 |
| 07/01/2025 |
1,248.78
|
73,908,334 | 1,249.19 | 1,251.28 | 1,248.11 | 31,967,026 | 39,467,721 | -120.8 |
| 06/01/2025 |
1,246.35
|
515,112,770 | 1,254.79 | 1,260.37 | 1,244.87 | 31,370,443 | 29,549,050 | 88.2 |
| 03/01/2025 |
1,254.59
|
504,666,610 | 1,268.74 | 1,269.01 | 1,254.59 | 21,315,145 | 47,627,705 | -770.4 |
| 02/01/2025 |
1,269.71
|
371,654,586 | 1,268.96 | 1,271.13 | 1,263.25 | 24,609,926 | 27,951,928 | -213.0 |
| 01/01/2025 |
1,266.78
|
480,536,340 | 0 | 0 | 0 | 0 | 0 | 0 |
| 31/12/2024 |
1,266.78
|
407,171,783 | 1,272.25 | 1,272.46 | 1,266.78 | 9,855,944 | 24,157,196 | -285.8 |
| 30/12/2024 |
1,272.02
|
452,946,957 | 1,273.75 | 1,274.15 | 1,268.77 | 30,629,863 | 33,337,123 | -61.0 |
| 27/12/2024 |
1,275.14
|
579,882,989 | 1,275.56 | 1,277.89 | 1,272.23 | 43,352,172 | 27,919,581 | 405.1 |
| 26/12/2024 |
1,272.87
|
502,071,890 | 1,275.68 | 1,277.17 | 1,271.99 | 29,615,728 | 34,639,251 | -425.6 |
| 25/12/2024 |
1,274.04
|
724,345,690 | 1,262.03 | 1,283.09 | 1,261.87 | 43,314,438 | 30,105,542 | 95.9 |
| 24/12/2024 |
1,260.36
|
520,744,496 | 1,263.03 | 1,263.05 | 1,253.78 | 28,547,320 | 30,481,094 | -111.2 |
| 23/12/2024 |
1,262.76
|
381,648,115 | 1,262.45 | 1,265.20 | 1,261.62 | 34,903,096 | 38,992,093 | -253.4 |
| 20/12/2024 |
1,257.50
|
441,564,886 | 1,255.60 | 1,259 | 1,253.90 | 30,516,193 | 33,739,729 | 30.4 |
| 19/12/2024 |
1,254.67
|
662,711,061 | 1,256.90 | 1,259.76 | 1,249.39 | 30,120,717 | 57,471,055 | -613.6 |
| 18/12/2024 |
1,266
|
391,882,514 | 1,262.57 | 1,266.53 | 1,261.49 | 22,262,619 | 25,042,070 | -61.6 |
| 17/12/2024 |
1,261.72
|
358,215,576 | 1,264.95 | 1,265.45 | 1,260.60 | 27,410,649 | 41,632,328 | -670.3 |