| 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) |
| 18/10/2024 |
229.21
|
34,823,586 | 230.12 | 230.69 | 227.04 | 998,701 | 1,240,147 | -12.3 |
| 17/10/2024 |
230.12
|
50,186,983 | 228.26 | 230.12 | 226.55 | 2,067,353 | 2,756,348 | -18.3 |
| 16/10/2024 |
228.26
|
33,581,332 | 228.95 | 229.37 | 227.84 | 913,901 | 2,858,704 | -29.0 |
| 15/10/2024 |
228.95
|
51,001,436 | 230.72 | 231.47 | 228.45 | 860,474 | 2,077,762 | -21.3 |
| 14/10/2024 |
230.72
|
38,446,348 | 231.37 | 232.45 | 230.38 | 1,239,333 | 1,466,907 | -22.7 |
| 11/10/2024 |
231.37
|
40,088,063 | 231.29 | 231.77 | 230.75 | 849,772 | 3,329,064 | -65.4 |
| 10/10/2024 |
231.29
|
43,553,922 | 231.77 | 232.87 | 229.16 | 836,900 | 2,127,945 | -25.6 |
| 09/10/2024 |
231.77
|
41,799,881 | 231.52 | 232.33 | 230.52 | 2,204,797 | 2,704,414 | -27.1 |
| 08/10/2024 |
231.52
|
65,404,753 | 232.47 | 233.23 | 229.46 | 1,187,730 | 5,284,943 | -113.0 |
| 07/10/2024 |
232.47
|
40,559,927 | 232.67 | 233.90 | 230.92 | 1,250,710 | 5,064,877 | -56.7 |
| 04/10/2024 |
232.67
|
52,111,457 | 233.35 | 234.03 | 232.56 | 1,423,700 | 2,714,651 | -34.7 |
| 03/10/2024 |
233.35
|
70,103,338 | 235.05 | 235.82 | 232.44 | 1,110,041 | 4,869,272 | -48.6 |
| 02/10/2024 |
235.05
|
53,687,015 | 236.05 | 236.19 | 234.29 | 1,595,953 | 1,678,217 | -0.0 |
| 01/10/2024 |
236.05
|
78,482,373 | 234.91 | 237.45 | 234.53 | 2,319,945 | 4,917,772 | -132.6 |
| 30/09/2024 |
234.91
|
52,700,844 | 235.71 | 236.02 | 234.33 | 936,000 | 3,515,834 | -79.1 |
| 27/09/2024 |
235.71
|
64,795,288 | 235.92 | 237.18 | 235.23 | 1,236,900 | 1,566,030 | -19.4 |
| 26/09/2024 |
235.92
|
51,370,360 | 235.84 | 236.42 | 234.04 | 2,481,389 | 1,345,239 | 22.3 |
| 25/09/2024 |
235.84
|
71,752,535 | 234.32 | 236.17 | 231.77 | 4,002,551 | 2,145,443 | 2.1 |
| 24/09/2024 |
234.32
|
40,381,276 | 233.38 | 234.34 | 232.76 | 1,712,884 | 1,346,535 | 7.4 |
| 23/09/2024 |
233.38
|
41,417,374 | 234.30 | 234.74 | 233.13 | 1,605,044 | 679,871 | 30.3 |
| 20/09/2024 |
234.30
|
57,161,298 | 233.77 | 235.70 | 233.13 | 3,109,787 | 1,944,954 | 27.0 |
| 19/09/2024 |
233.77
|
42,502,545 | 232.95 | 233.78 | 229.27 | 1,302,702 | 1,227,510 | 2.3 |
| 18/09/2024 |
232.95
|
57,319,132 | 232.30 | 233.67 | 229.66 | 4,350,026 | 4,286,399 | 6.8 |
| 17/09/2024 |
232.30
|
45,079,450 | 230.84 | 232.40 | 229.05 | 1,407,809 | 1,264,305 | 3.0 |
| 16/09/2024 |
230.84
|
39,527,712 | 232.42 | 232.97 | 230.15 | 2,189,000 | 1,246,245 | 31.9 |
| 13/09/2024 |
232.42
|
43,496,053 | 231.90 | 232.61 | 228.84 | 1,541,775 | 1,992,932 | 5.1 |
| 12/09/2024 |
231.90
|
34,421,800 | 231.45 | 232.83 | 229.41 | 1,286,120 | 3,551,732 | -29.3 |
| 11/09/2024 |
231.45
|
38,646,731 | 231.69 | 231.92 | 229.78 | 1,693,676 | 1,739,963 | 1.1 |
| 10/09/2024 |
227.23
|
80,882,800 | 228.42 | 230.04 | 226.53 | 2,142,631 | 2,691,061 | 7.5 |
| 09/09/2024 |
233.46
|
52,142,957 | 234.65 | 234.76 | 232.45 | 2,438,808 | 3,147,700 | -1.6 |
| 06/09/2024 |
234.65
|
43,796,661 | 234.96 | 235.06 | 232.25 | 1,789,850 | 688,883 | 40.0 |
| 05/09/2024 |
234.96
|
43,057,650 | 236.14 | 237.10 | 234.08 | 1,958,314 | 1,870,515 | 15.2 |
| 04/09/2024 |
236.14
|
48,656,715 | 237.56 | 237.58 | 235.09 | 1,866,853 | 3,245,405 | -28.2 |
| 30/08/2024 |
237.56
|
48,506,467 | 237.88 | 238.43 | 236.68 | 2,216,087 | 4,261,082 | -17.7 |
| 29/08/2024 |
237.88
|
33,632,803 | 238.23 | 238.74 | 234.52 | 1,341,273 | 1,074,015 | 19.3 |
| 28/08/2024 |
238.23
|
54,135,253 | 238.91 | 239.24 | 236.67 | 1,589,918 | 2,026,238 | -16.4 |
| 27/08/2024 |
238.91
|
44,691,591 | 238.97 | 239.53 | 235.88 | 1,446,527 | 1,739,839 | -28.2 |
| 26/08/2024 |
238.97
|
55,577,743 | 240.07 | 241.80 | 238.83 | 1,175,275 | 2,710,300 | -46.4 |
| 23/08/2024 |
240.07
|
64,974,231 | 238.47 | 240.29 | 237.01 | 2,530,376 | 3,574,538 | -45.3 |
| 22/08/2024 |
238.47
|
59,097,537 | 238.42 | 239 | 235.63 | 1,696,190 | 3,426,600 | -81.9 |
| 21/08/2024 |
238.42
|
57,254,117 | 237.31 | 238.42 | 236.38 | 1,529,520 | 3,583,746 | -92.3 |
| 20/08/2024 |
237.31
|
68,251,593 | 236.01 | 237.96 | 233.89 | 2,567,608 | 1,884,574 | -6.7 |
| 19/08/2024 |
236.01
|
53,009,610 | 235.15 | 236.65 | 233.55 | 1,460,272 | 1,823,668 | -28.7 |
| 16/08/2024 |
235.15
|
87,012,374 | 228.54 | 235.18 | 226.68 | 2,422,112 | 2,325,300 | 0.7 |
| 15/08/2024 |
228.54
|
36,063,917 | 229.68 | 229.93 | 227.08 | 1,344,501 | 1,257,330 | 18.5 |
| 14/08/2024 |
229.68
|
38,200,972 | 230.18 | 231.65 | 228.22 | 1,433,912 | 1,987,982 | -7.7 |
| 13/08/2024 |
230.18
|
42,403,225 | 230.77 | 231.16 | 228.71 | 2,042,368 | 2,245,415 | -5.6 |
| 12/08/2024 |
230.77
|
39,613,950 | 229.38 | 230.77 | 228 | 1,986,326 | 1,055,693 | 34.3 |
| 09/08/2024 |
229.38
|
50,277,555 | 226.73 | 229.41 | 226.26 | 1,695,354 | 2,166,085 | -21.3 |
| 08/08/2024 |
226.73
|
51,461,827 | 227.95 | 229.26 | 225.99 | 1,978,161 | 1,581,547 | 18.6 |
| 07/08/2024 |
227.95
|
38,792,323 | 226.46 | 228.05 | 224.99 | 1,460,802 | 2,050,765 | -9.0 |
| 06/08/2024 |
226.46
|
57,677,975 | 222.71 | 226.54 | 221.59 | 2,100,167 | 1,585,409 | 29.2 |
| 05/08/2024 |
222.71
|
83,037,365 | 231.56 | 231.56 | 221.33 | 1,996,133 | 2,637,700 | -11.1 |
| 02/08/2024 |
231.56
|
56,936,115 | 229.23 | 231.71 | 226.16 | 2,707,545 | 1,486,400 | 39.0 |
| 01/08/2024 |
229.23
|
95,970,296 | 235.36 | 236.06 | 227.99 | 3,221,246 | 2,222,600 | 30.8 |
| 31/07/2024 |
235.36
|
45,932,823 | 235.87 | 236.90 | 234.06 | 1,170,300 | 2,001,200 | -27.8 |
| 30/07/2024 |
235.87
|
54,400,593 | 237.52 | 238.14 | 234.53 | 1,407,108 | 2,580,184 | -29.2 |
| 29/07/2024 |
237.52
|
44,597,276 | 236.66 | 238.49 | 236.64 | 1,180,700 | 3,064,926 | -73.9 |
| 26/07/2024 |
236.66
|
32,810,408 | 235.25 | 236.66 | 234.20 | 751,915 | 1,975,874 | -42.3 |
| 25/07/2024 |
235.25
|
34,613,630 | 236.17 | 236.34 | 234.04 | 1,111,265 | 1,233,000 | 7.8 |
| 24/07/2024 |
236.17
|
57,676,814 | 234.60 | 236.17 | 231.48 | 5,096,455 | 3,472,200 | 49.5 |
| 23/07/2024 |
234.60
|
50,835,844 | 238.38 | 239.03 | 234.59 | 1,614,303 | 2,752,085 | -32.9 |
| 22/07/2024 |
238.38
|
80,401,224 | 240.52 | 240.75 | 236.17 | 2,804,863 | 3,127,235 | -2.3 |
| 19/07/2024 |
240.52
|
63,475,664 | 242.49 | 242.79 | 239.35 | 1,732,830 | 743,879 | 39.2 |
| 18/07/2024 |
242.49
|
50,148,943 | 240.90 | 242.49 | 239.02 | 4,600,929 | 5,535,381 | -57.2 |
| 17/07/2024 |
240.90
|
87,886,370 | 244.91 | 246.22 | 238.37 | 2,564,600 | 2,742,425 | 14.5 |
| 16/07/2024 |
244.91
|
59,001,076 | 244.84 | 246.37 | 241.12 | 1,499,831 | 2,021,185 | -13.8 |
| 15/07/2024 |
244.84
|
50,526,874 | 245.02 | 245.86 | 243.24 | 1,605,117 | 2,506,040 | -43.1 |
| 12/07/2024 |
245.02
|
51,269,158 | 245.39 | 246.16 | 243.94 | 1,416,300 | 1,334,168 | 0.6 |
| 11/07/2024 |
245.39
|
62,623,969 | 244.54 | 246.54 | 242.59 | 1,938,056 | 1,430,973 | -7.8 |
| 10/07/2024 |
244.54
|
57,530,677 | 245.66 | 246.45 | 244.06 | 1,618,264 | 1,420,929 | -3.5 |
| 09/07/2024 |
245.66
|
66,816,407 | 243.15 | 245.83 | 242.87 | 1,855,200 | 1,513,766 | 5.9 |
| 08/07/2024 |
243.15
|
60,836,806 | 242.31 | 243.86 | 241.79 | 1,622,360 | 1,392,754 | 0.2 |
| 05/07/2024 |
242.31
|
58,097,897 | 241.88 | 242.44 | 240.32 | 2,455,600 | 1,410,983 | 42.9 |
| 04/07/2024 |
241.88
|
45,092,670 | 241.43 | 242.78 | 241.02 | 1,506,340 | 894,675 | 19.5 |
| 03/07/2024 |
241.43
|
52,764,979 | 0 | 0 | 0 | 0 | 0 | 0 |
| 02/07/2024 |
240.80
|
40,100,732 | 238.56 | 240.92 | 237.74 | 1,739,010 | 1,368,219 | 18.6 |
| 01/07/2024 |
238.56
|
48,004,347 | 237.59 | 238.57 | 235.88 | 1,671,015 | 1,709,056 | 9.0 |
| 28/06/2024 |
237.59
|
66,479,458 | 240.07 | 240.27 | 236.51 | 2,519,610 | 3,912,538 | 7.6 |
| 27/06/2024 |
240.07
|
46,697,606 | 239.68 | 240.11 | 238.07 | 1,269,473 | 1,716,198 | -16.0 |
| 26/06/2024 |
239.68
|
48,001,957 | 240.19 | 240.47 | 237.78 | 1,623,450 | 1,569,409 | 13.1 |
| 25/06/2024 |
240.19
|
46,091,425 | 239.74 | 240.79 | 236.75 | 1,974,283 | 978,573 | 46.7 |
| 24/06/2024 |
239.74
|
110,018,462 | 244.36 | 245.36 | 238.16 | 2,514,301 | 2,316,455 | 23.3 |
| 21/06/2024 |
244.36
|
71,306,986 | 243.97 | 245.32 | 243.62 | 2,533,040 | 4,063,371 | -34.6 |
| 20/06/2024 |
243.97
|
66,719,236 | 243.57 | 245.01 | 241.94 | 1,992,279 | 2,121,364 | -13.4 |
| 19/06/2024 |
243.57
|
58,024,953 | 244.43 | 245.02 | 242.60 | 1,674,600 | 2,332,384 | -5.1 |
| 18/06/2024 |
244.43
|
52,019,821 | 243.16 | 244.71 | 241.10 | 1,728,510 | 1,265,047 | 23.7 |
| 17/06/2024 |
243.16
|
68,275,105 | 243.97 | 245.30 | 242.57 | 1,298,350 | 1,772,806 | -25.8 |
| 14/06/2024 |
243.97
|
105,968,295 | 248.36 | 249.07 | 243.97 | 2,723,083 | 2,199,701 | 32.2 |
| 13/06/2024 |
248.36
|
73,776,132 | 248.31 | 249.53 | 246.65 | 2,699,054 | 2,043,008 | 48.3 |
| 12/06/2024 |
248.31
|
76,753,607 | 246.41 | 248.31 | 244.56 | 3,705,475 | 1,073,266 | 104.3 |
| 11/06/2024 |
245.97
|
80,853,500 | 245.58 | 247.01 | 244.18 | 0 | 0 | 0 |
| 10/06/2024 |
245.58
|
77,759,549 | 244.99 | 246.53 | 243.64 | 2,118,063 | 6,087,137 | -162.5 |
| 07/06/2024 |
244.99
|
75,953,229 | 244.18 | 245.49 | 243.95 | 0 | 0 | 0 |
| 06/06/2024 |
244.18
|
63,437,175 | 244.49 | 245.53 | 243.26 | 1,244,500 | 1,663,295 | -1.0 |
| 05/06/2024 |
244.49
|
88,769,338 | 244.32 | 246.02 | 244.09 | 1,223,080 | 1,770,873 | -12.2 |
| 04/06/2024 |
244.32
|
82,148,713 | 244.72 | 245.81 | 243.96 | 1,437,460 | 2,525,876 | -9.5 |
| 03/06/2024 |
244.72
|
99,254,463 | 243.09 | 245.09 | 242.82 | 2,303,058 | 1,313,670 | 29.6 |
| 31/05/2024 |
243.09
|
74,940,314 | 244.01 | 244.57 | 242.62 | 1,685,527 | 1,669,816 | -4.6 |
| 30/05/2024 |
244.01
|
137,017,204 | 244.15 | 244.22 | 239.96 | 3,339,170 | 2,629,287 | 32.9 |