| 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) |
| 14/10/2022 |
1,061.85
|
506,303,900 | 1,066.63 | 1,068.12 | 1,055.29 | 55,333,194 | 44,421,950 | 216.2 |
| 13/10/2022 |
1,050.99
|
402,643,700 | 1,035.33 | 1,050.99 | 1,025.04 | 58,238,955 | 39,968,485 | 452.1 |
| 12/10/2022 |
1,034.81
|
532,825,500 | 1,006.10 | 1,039.44 | 1,002.89 | 84,261,256 | 33,579,208 | 1,236.4 |
| 11/10/2022 |
1,006.20
|
580,908,400 | 1,036.39 | 1,036.42 | 998.64 | 44,861,174 | 49,657,069 | 158.9 |
| 10/10/2022 |
1,042.48
|
541,876,100 | 1,019.67 | 1,051.02 | 1,012.94 | 55,208,109 | 38,250,250 | 578.9 |
| 07/10/2022 |
1,035.91
|
788,668,100 | 1,061.93 | 1,062.23 | 1,022.38 | 88,631,794 | 85,644,964 | 259.0 |
| 06/10/2022 |
1,074.52
|
499,954,800 | 1,105.31 | 1,106.97 | 1,072.57 | 34,088,085 | 43,064,798 | -133.6 |
| 05/10/2022 |
1,104.26
|
396,842,100 | 1,092.12 | 1,110.21 | 1,092.12 | 47,321,975 | 40,416,962 | 226.2 |
| 04/10/2022 |
1,078.14
|
513,862,500 | 1,095.65 | 1,100.42 | 1,069.74 | 45,096,603 | 67,871,237 | -471.3 |
| 03/10/2022 |
1,086.44
|
501,911,900 | 1,124.46 | 1,126.46 | 1,079.86 | 30,680,831 | 53,372,750 | -533.2 |
| 30/09/2022 |
1,132.11
|
612,447,100 | 1,115.20 | 1,135.47 | 1,099.44 | 70,537,924 | 59,396,362 | 182.9 |
| 29/09/2022 |
1,126.07
|
415,993,300 | 1,157.09 | 1,159.49 | 1,126.07 | 28,538,834 | 34,020,007 | -161.6 |
| 28/09/2022 |
1,143.62
|
496,730,000 | 1,158.53 | 1,162.60 | 1,142.79 | 29,761,427 | 27,157,132 | -4.0 |
| 27/09/2022 |
1,166.54
|
415,135,800 | 1,177.51 | 1,180.75 | 1,166.44 | 27,997,444 | 38,573,199 | -387.7 |
| 26/09/2022 |
1,174.35
|
701,894,100 | 1,186.72 | 1,190.27 | 1,159.12 | 40,658,030 | 60,141,540 | -556.6 |
| 23/09/2022 |
1,203.28
|
443,208,000 | 1,212.61 | 1,216.59 | 1,201.45 | 31,053,637 | 40,000,197 | -328.7 |
| 22/09/2022 |
1,214.70
|
435,982,100 | 1,200.61 | 1,214.70 | 1,196.64 | 27,651,137 | 39,223,998 | -474.9 |
| 21/09/2022 |
1,210.55
|
325,527,500 | 1,213.47 | 1,217.28 | 1,204.68 | 21,958,314 | 28,743,471 | -122.5 |
| 20/09/2022 |
1,218.93
|
412,723,400 | 1,212.08 | 1,218.93 | 1,199.71 | 37,145,315 | 26,037,388 | 424.8 |
| 19/09/2022 |
1,205.43
|
641,804,000 | 1,231.45 | 1,233.46 | 1,202.07 | 37,639,394 | 29,861,512 | 148.4 |
| 16/09/2022 |
1,235.74
|
594,453,000 | 1,243.38 | 1,246.17 | 1,230.37 | 63,226,330 | 90,224,835 | -422.6 |
| 15/09/2022 |
1,245.66
|
385,727,500 | 1,246.92 | 1,250.93 | 1,243.45 | 28,713,059 | 36,259,234 | -332.9 |
| 14/09/2022 |
1,240.77
|
574,337,900 | 1,229.76 | 1,242.17 | 1,228.51 | 35,208,543 | 33,017,321 | -54.7 |
| 13/09/2022 |
1,248.40
|
410,707,400 | 1,251.10 | 1,252.35 | 1,243.87 | 33,616,495 | 41,635,095 | -265.3 |
| 12/09/2022 |
1,249.62
|
390,724,400 | 1,255 | 1,257.80 | 1,248.97 | 30,487,054 | 19,447,000 | 178.9 |
| 09/09/2022 |
1,248.78
|
542,039,800 | 1,241.26 | 1,248.78 | 1,228.54 | 25,681,500 | 23,532,000 | 176.2 |
| 08/09/2022 |
1,234.60
|
557,779,800 | 1,251.22 | 1,251.36 | 1,234.60 | 26,430,600 | 26,262,300 | 74.1 |
| 07/09/2022 |
1,243.17
|
796,593,600 | 1,274.68 | 1,275.07 | 1,243.17 | 27,952,200 | 40,459,400 | -448.1 |
| 06/09/2022 |
1,277.40
|
537,987,600 | 1,277.35 | 1,286.92 | 1,277.35 | 20,125,900 | 29,038,200 | -270.1 |
| 05/09/2022 |
1,277.35
|
466,166,300 | 1,280.26 | 1,285.70 | 1,275.35 | 24,832,300 | 32,821,600 | -417.9 |
| 31/08/2022 |
1,280.51
|
462,420,100 | 1,276.32 | 1,285.29 | 1,274.99 | 27,174,500 | 30,485,100 | -182.3 |
| 30/08/2022 |
1,279.39
|
473,770,000 | 1,274.99 | 1,287.65 | 1,274 | 20,778,900 | 22,859,784 | -13.5 |
| 29/08/2022 |
1,270.80
|
793,997,300 | 1,263.81 | 1,270.80 | 1,249.17 | 20,717,900 | 39,896,700 | -373.2 |
| 26/08/2022 |
1,282.57
|
614,354,500 | 1,291.34 | 1,295.12 | 1,280.05 | 25,458,800 | 29,779,600 | -60.5 |
| 25/08/2022 |
1,288.88
|
562,124,700 | 1,280.44 | 1,289.18 | 1,280.28 | 31,010,296 | 27,591,896 | 90.5 |
| 24/08/2022 |
1,277.16
|
519,810,800 | 1,275.65 | 1,280.36 | 1,272.33 | 25,865,400 | 27,465,600 | -160.2 |
| 23/08/2022 |
1,270.81
|
520,796,300 | 1,253.45 | 1,270.81 | 1,253.45 | 31,217,100 | 31,327,410 | -72.2 |
| 22/08/2022 |
1,260.43
|
566,785,900 | 1,264.64 | 1,270.57 | 1,255.83 | 17,664,495 | 34,319,395 | -228.9 |
| 19/08/2022 |
1,269.18
|
568,209,800 | 1,272.23 | 1,280 | 1,263.45 | 30,602,700 | 39,058,700 | -102.7 |
| 18/08/2022 |
1,273.66
|
558,424,300 | 1,273.45 | 1,283.15 | 1,268.64 | 37,718,500 | 31,137,529 | 120.6 |
| 17/08/2022 |
1,275.28
|
644,581,600 | 1,276.76 | 1,280.61 | 1,271.97 | 35,607,820 | 36,024,620 | -46.7 |
| 16/08/2022 |
1,274.69
|
569,526,100 | 1,274.08 | 1,275.93 | 1,271.11 | 53,611,578 | 29,593,634 | 530.4 |
| 15/08/2022 |
1,274.20
|
585,580,500 | 1,268.56 | 1,274.24 | 1,267.14 | 37,693,000 | 34,318,073 | 63.3 |
| 12/08/2022 |
1,262.33
|
508,817,800 | 1,250.76 | 1,262.33 | 1,248.65 | 33,323,000 | 29,215,700 | 138.1 |
| 11/08/2022 |
1,252.07
|
765,336,500 | 1,267.37 | 1,268.03 | 1,245.85 | 44,085,000 | 43,264,840 | 74.4 |
| 10/08/2022 |
1,256.50
|
584,384,800 | 1,255.69 | 1,260.36 | 1,253.89 | 24,173,700 | 22,511,500 | 50.0 |
| 09/08/2022 |
1,258.85
|
655,262,300 | 1,260.36 | 1,263.14 | 1,252.84 | 31,287,800 | 29,476,200 | -69.0 |
| 08/08/2022 |
1,256.75
|
634,015,600 | 1,252.36 | 1,258.84 | 1,252.04 | 33,778,500 | 34,463,600 | -99.7 |
| 05/08/2022 |
1,252.74
|
604,391,400 | 1,250.25 | 1,253.75 | 1,245.05 | 46,245,500 | 51,887,061 | -305.3 |
| 04/08/2022 |
1,254.15
|
655,935,800 | 1,252.49 | 1,257.38 | 1,247.38 | 49,734,900 | 49,811,660 | 58.8 |
| 03/08/2022 |
1,249.76
|
702,358,600 | 1,233.84 | 1,250.20 | 1,232.41 | 59,039,640 | 33,970,640 | 653.0 |
| 02/08/2022 |
1,241.62
|
734,388,200 | 1,230.31 | 1,241.91 | 1,224.11 | 52,918,500 | 38,542,900 | 374.2 |
| 01/08/2022 |
1,231.35
|
681,871,300 | 1,209.05 | 1,231.35 | 1,209.04 | 53,691,700 | 29,051,300 | 660.4 |
| 29/07/2022 |
1,206.33
|
537,058,300 | 1,214.32 | 1,217.84 | 1,206.33 | 45,706,100 | 39,591,700 | -34.0 |
| 28/07/2022 |
1,208.12
|
620,546,700 | 1,201.77 | 1,214.03 | 1,198.68 | 44,660,600 | 26,918,600 | 675.6 |
| 27/07/2022 |
1,191.04
|
387,799,200 | 1,180.83 | 1,191.04 | 1,178.58 | 30,811,232 | 27,745,432 | 618.9 |
| 26/07/2022 |
1,185.07
|
388,328,300 | 1,189.42 | 1,194.15 | 1,184.44 | 22,805,000 | 25,178,300 | 54.5 |
| 25/07/2022 |
1,188.50
|
410,066,000 | 1,191.43 | 1,198.16 | 1,184.32 | 22,389,100 | 26,070,500 | 156.7 |
| 22/07/2022 |
1,194.76
|
448,428,100 | 1,199.16 | 1,202.69 | 1,194.76 | 30,861,731 | 27,664,476 | 376.5 |
| 21/07/2022 |
1,198.47
|
500,949,000 | 1,195.03 | 1,201.91 | 1,194.97 | 37,518,400 | 25,557,120 | 387.7 |
| 20/07/2022 |
1,194.14
|
601,098,600 | 1,188.12 | 1,198.63 | 1,185.82 | 34,813,740 | 27,011,180 | 194.4 |
| 19/07/2022 |
1,178.33
|
479,006,800 | 1,176.48 | 1,180.46 | 1,168.99 | 23,836,500 | 35,127,540 | -290.8 |
| 18/07/2022 |
1,176.49
|
480,514,500 | 1,184.74 | 1,184.93 | 1,174.70 | 25,546,460 | 33,474,960 | -116.8 |
| 15/07/2022 |
1,179.25
|
543,854,200 | 1,183.15 | 1,189.66 | 1,178.12 | 30,866,740 | 46,045,630 | -494.5 |
| 14/07/2022 |
1,182.17
|
490,512,400 | 1,170.70 | 1,182.17 | 1,170.04 | 35,265,000 | 32,227,220 | 147.9 |
| 13/07/2022 |
1,173.92
|
522,379,700 | 1,174.82 | 1,182.21 | 1,170.92 | 24,796,800 | 41,818,300 | -557.7 |
| 12/07/2022 |
1,174.82
|
475,429,100 | 1,154.31 | 1,174.82 | 1,153.55 | 29,242,180 | 37,900,780 | -282.9 |
| 11/07/2022 |
1,155.29
|
488,732,000 | 1,161.30 | 1,165.23 | 1,144.55 | 24,000,300 | 28,724,600 | 6.0 |
| 08/07/2022 |
1,171.31
|
437,189,300 | 1,173.93 | 1,177.18 | 1,164.23 | 28,132,600 | 47,482,400 | -399.8 |
| 07/07/2022 |
1,166.48
|
362,816,600 | 1,148.97 | 1,166.48 | 1,142.80 | 34,565,000 | 22,850,600 | 491.0 |
| 06/07/2022 |
1,149.61
|
511,773,800 | 1,167.33 | 1,175.26 | 1,147.63 | 36,822,000 | 58,526,816 | -748.9 |
| 05/07/2022 |
1,181.29
|
559,493,000 | 1,198.42 | 1,200.99 | 1,181.29 | 34,769,200 | 39,541,659 | -268.3 |
| 04/07/2022 |
1,195.53
|
403,314,600 | 1,206.47 | 1,208.96 | 1,192.63 | 21,467,800 | 24,363,300 | -129.3 |
| 01/07/2022 |
1,198.90
|
498,479,000 | 1,193.04 | 1,202.41 | 1,170.95 | 35,151,700 | 38,520,700 | -201.5 |
| 30/06/2022 |
1,197.60
|
471,576,000 | 1,218.22 | 1,220.51 | 1,197.60 | 30,743,900 | 31,488,066 | 6.4 |
| 29/06/2022 |
1,218.09
|
519,299,900 | 1,208.11 | 1,219.58 | 1,207.38 | 36,997,108 | 40,114,548 | -33.1 |
| 28/06/2022 |
1,218.10
|
534,186,600 | 1,202.41 | 1,221.74 | 1,198.99 | 43,409,100 | 35,409,500 | 157.5 |
| 27/06/2022 |
1,202.82
|
429,735,700 | 1,189.28 | 1,203.51 | 1,187.38 | 34,960,700 | 24,887,700 | 252.7 |
| 24/06/2022 |
1,185.48
|
410,876,800 | 1,190.82 | 1,196.85 | 1,185.48 | 27,562,400 | 32,970,800 | -82.7 |
| 23/06/2022 |
1,188.88
|
380,442,900 | 1,162.06 | 1,188.88 | 1,162.06 | 44,531,325 | 36,696,009 | 353.7 |
| 22/06/2022 |
1,169.27
|
529,135,300 | 1,180.11 | 1,185.86 | 1,162.98 | 40,088,900 | 35,666,900 | 28.8 |
| 21/06/2022 |
1,172.47
|
607,711,900 | 1,172.98 | 1,189.97 | 1,162.94 | 57,732,000 | 48,662,500 | 382.2 |
| 20/06/2022 |
1,180.40
|
620,002,900 | 1,218.37 | 1,221.60 | 1,180.40 | 38,669,819 | 62,219,569 | -604.4 |
| 17/06/2022 |
1,217.30
|
684,022,500 | 1,210.50 | 1,220.41 | 1,191.92 | 87,184,100 | 63,756,460 | 315.5 |
| 16/06/2022 |
1,236.63
|
522,295,400 | 1,226.96 | 1,246.32 | 1,223 | 47,819,300 | 28,429,600 | 698.9 |
| 15/06/2022 |
1,213.93
|
626,914,600 | 1,231.23 | 1,235.56 | 1,195.19 | 42,814,300 | 51,973,900 | -180.7 |
| 14/06/2022 |
1,230.31
|
519,177,100 | 1,213.44 | 1,239.36 | 1,211.13 | 41,057,200 | 34,177,000 | 311.6 |
| 13/06/2022 |
1,227.04
|
709,415,500 | 1,251.08 | 1,261.54 | 1,226.01 | 38,174,000 | 53,848,700 | -182.1 |
| 10/06/2022 |
1,284.08
|
561,068,400 | 1,298.78 | 1,309.59 | 1,284.08 | 28,147,900 | 28,398,600 | 87.5 |
| 09/06/2022 |
1,307.80
|
436,340,700 | 1,310.35 | 1,312.44 | 1,300.85 | 36,924,700 | 28,415,785 | 182.0 |
| 08/06/2022 |
1,307.91
|
543,305,900 | 1,307.91 | 1,316.78 | 1,304.79 | 39,890,900 | 30,457,200 | 274.5 |
| 07/06/2022 |
1,291.35
|
625,987,600 | 1,285.07 | 1,291.35 | 1,260.92 | 45,003,000 | 39,207,915 | 160.0 |
| 06/06/2022 |
1,290.01
|
541,562,900 | 1,290.04 | 1,302.14 | 1,281.95 | 46,006,440 | 48,698,442 | 54.4 |
| 03/06/2022 |
1,287.98
|
430,601,700 | 1,284.62 | 1,292.78 | 1,276.37 | 18,893,260 | 25,023,460 | -182.6 |
| 02/06/2022 |
1,288.62
|
527,625,000 | 1,300.58 | 1,302.66 | 1,283.32 | 28,373,250 | 47,129,533 | -536.7 |
| 01/06/2022 |
1,299.52
|
505,619,500 | 1,289.56 | 1,302.25 | 1,286.01 | 43,058,900 | 34,055,600 | 599.8 |
| 31/05/2022 |
1,292.68
|
543,596,100 | 1,288.63 | 1,297.64 | 1,280.44 | 56,494,300 | 46,107,357 | 392.5 |
| 30/05/2022 |
1,293.92
|
499,452,600 | 1,290.11 | 1,296.22 | 1,281.27 | 85,715,300 | 39,837,900 | 1,705.4 |
| 27/05/2022 |
1,285.45
|
578,174,500 | 1,270.56 | 1,286.99 | 1,269.29 | 41,976,000 | 36,720,900 | 123.6 |
| 26/05/2022 |
1,268.57
|
514,352,700 | 1,273.80 | 1,278.11 | 1,261.55 | 34,714,400 | 43,783,200 | -276.7 |