| 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) |
| 31/07/2024 |
1,299.09
|
244,193,100 | 1,290.07 | 1,300.74 | 1,288.83 | 0 | 0 | 0 |
| 30/07/2024 |
1,287.82
|
166,024,000 | 1,285.65 | 1,289.78 | 1,279.24 | 0 | 0 | 0 |
| 29/07/2024 |
1,285.73
|
135,954,700 | 1,289.65 | 1,292.33 | 1,285.04 | 0 | 0 | 0 |
| 26/07/2024 |
1,281.84
|
141,725,500 | 1,274.10 | 1,281.84 | 1,272.59 | 0 | 0 | 0 |
| 25/07/2024 |
1,272.18
|
170,877,200 | 1,272.12 | 1,275.49 | 1,265.88 | 0 | 0 | 0 |
| 24/07/2024 |
1,280.51
|
240,003,800 | 1,274.14 | 1,284.18 | 1,262.77 | 0 | 0 | 0 |
| 23/07/2024 |
1,278.67
|
257,323,200 | 1,301.91 | 1,304.81 | 1,277.39 | 0 | 0 | 0 |
| 22/07/2024 |
1,299.31
|
270,891,900 | 1,299.69 | 1,305.96 | 1,288.59 | 0 | 0 | 0 |
| 19/07/2024 |
1,302.32
|
302,639,400 | 1,307.75 | 1,314.15 | 1,296.61 | 0 | 0 | 0 |
| 18/07/2024 |
1,306.38
|
236,833,400 | 1,305.27 | 1,308.67 | 1,290.05 | 0 | 0 | 0 |
| 17/07/2024 |
1,305.37
|
462,486,600 | 1,307.16 | 1,324.55 | 1,291.50 | 0 | 0 | 0 |
| 16/07/2024 |
1,303.30
|
202,874,600 | 1,300.77 | 1,309.75 | 1,299.66 | 0 | 0 | 0 |
| 15/07/2024 |
1,297.82
|
149,296,800 | 1,303.81 | 1,307.30 | 1,294.03 | 0 | 0 | 0 |
| 12/07/2024 |
1,301.81
|
161,585,700 | 1,305.41 | 1,312.24 | 1,298.45 | 0 | 0 | 0 |
| 11/07/2024 |
1,306.22
|
197,178,700 | 1,315.02 | 1,318.15 | 1,306.22 | 0 | 0 | 0 |
| 10/07/2024 |
1,310.91
|
211,485,600 | 1,322.50 | 1,324.91 | 1,310.91 | 0 | 0 | 0 |
| 09/07/2024 |
1,321.78
|
255,974,700 | 1,315.28 | 1,322.21 | 1,309.15 | 0 | 0 | 0 |
| 08/07/2024 |
1,315.83
|
207,419,200 | 1,316.68 | 1,319.27 | 1,309.55 | 0 | 0 | 0 |
| 05/07/2024 |
1,316.18
|
178,744,400 | 1,310.82 | 1,316.70 | 1,307.98 | 0 | 0 | 0 |
| 04/07/2024 |
1,310.63
|
170,860,600 | 1,309.11 | 1,313.01 | 1,304.31 | 0 | 0 | 0 |
| 03/07/2024 |
1,305.50
|
200,603,700 | 1,301.14 | 1,309.40 | 1,296.98 | 0 | 0 | 0 |
| 02/07/2024 |
1,296.06
|
189,921,800 | 1,288.11 | 1,300.58 | 1,286.07 | 0 | 0 | 0 |
| 01/07/2024 |
1,285.48
|
165,094,900 | 1,278.42 | 1,285.48 | 1,271.20 | 0 | 0 | 0 |
| 28/06/2024 |
1,278.32
|
234,108,300 | 1,288.86 | 1,290.97 | 1,272.27 | 0 | 0 | 0 |
| 27/06/2024 |
1,289.03
|
170,118,200 | 1,288.88 | 1,290.80 | 1,282.24 | 0 | 0 | 0 |
| 26/06/2024 |
1,291.30
|
206,661,800 | 1,290.94 | 1,294.12 | 1,276.44 | 0 | 0 | 0 |
| 25/06/2024 |
1,288.80
|
202,941,600 | 1,289.59 | 1,293.28 | 1,281.89 | 0 | 0 | 0 |
| 24/06/2024 |
1,289.85
|
363,840,500 | 1,317.20 | 1,319.51 | 1,287.26 | 0 | 0 | 0 |
| 21/06/2024 |
1,319.93
|
227,734,800 | 1,324.10 | 1,324.81 | 1,316.07 | 0 | 0 | 0 |
| 20/06/2024 |
1,322.36
|
309,827,100 | 1,316.78 | 1,326.88 | 1,311.43 | 0 | 0 | 0 |
| 19/06/2024 |
1,314.22
|
265,001,700 | 1,313.51 | 1,319.31 | 1,300.67 | 0 | 0 | 0 |
| 18/06/2024 |
1,309.89
|
225,992,100 | 1,313.30 | 1,320.80 | 1,309.89 | 0 | 0 | 0 |
| 17/06/2024 |
1,309.70
|
256,110,100 | 1,318.16 | 1,318.16 | 1,305.50 | 0 | 0 | 0 |
| 14/06/2024 |
1,316.46
|
313,171,700 | 1,335.95 | 1,338.59 | 1,316.46 | 0 | 0 | 0 |
| 13/06/2024 |
1,333.85
|
356,738,000 | 1,337.18 | 1,339.17 | 1,327.79 | 0 | 0 | 0 |
| 12/06/2024 |
1,331.81
|
297,017,400 | 1,309.04 | 1,331.81 | 1,305.27 | 0 | 0 | 0 |
| 11/06/2024 |
1,308.30
|
276,893,700 | 1,315.33 | 1,318.09 | 1,301.43 | 0 | 0 | 0 |
| 10/06/2024 |
1,311.10
|
223,704,700 | 1,314.06 | 1,319.06 | 1,306.53 | 0 | 0 | 0 |
| 07/06/2024 |
1,308.03
|
164,082,200 | 1,309.59 | 1,314.56 | 1,302.53 | 0 | 0 | 0 |
| 06/06/2024 |
1,302.28
|
270,557,500 | 1,303.50 | 1,308.43 | 1,296.37 | 0 | 0 | 0 |
| 05/06/2024 |
1,299.66
|
243,458,000 | 1,303.85 | 1,313.11 | 1,299.66 | 0 | 0 | 0 |
| 04/06/2024 |
1,300.99
|
233,738,800 | 1,303.51 | 1,306.96 | 1,298.40 | 0 | 0 | 0 |
| 03/06/2024 |
1,297.78
|
282,230,000 | 1,284.95 | 1,301.64 | 1,284.95 | 0 | 0 | 0 |
| 31/05/2024 |
1,275.97
|
164,194,300 | 1,279.08 | 1,283.30 | 1,273.85 | 0 | 0 | 0 |
| 30/05/2024 |
1,279.29
|
282,946,700 | 1,275.89 | 1,280.50 | 1,263.44 | 0 | 0 | 0 |
| 29/05/2024 |
1,284.02
|
247,205,200 | 1,301.30 | 1,302.56 | 1,284.02 | 0 | 0 | 0 |
| 28/05/2024 |
1,299.75
|
214,394,700 | 1,290.57 | 1,299.75 | 1,285.83 | 0 | 0 | 0 |
| 27/05/2024 |
1,284.88
|
194,006,100 | 1,285.78 | 1,288.75 | 1,275.98 | 0 | 0 | 0 |
| 24/05/2024 |
1,283.46
|
397,140,200 | 1,299.50 | 1,309.89 | 1,272.98 | 0 | 0 | 0 |
| 23/05/2024 |
1,304.76
|
229,219,400 | 1,289.62 | 1,304.76 | 1,283.26 | 0 | 0 | 0 |
| 22/05/2024 |
1,291.46
|
288,981,400 | 1,307.45 | 1,311.11 | 1,288.47 | 0 | 0 | 0 |
| 21/05/2024 |
1,308.62
|
232,801,200 | 1,310.52 | 1,313.19 | 1,297.51 | 0 | 0 | 0 |
| 20/05/2024 |
1,312.55
|
289,210,100 | 1,317.93 | 1,322.13 | 1,312.55 | 0 | 0 | 0 |
| 17/05/2024 |
1,310.15
|
269,818,400 | 1,309.27 | 1,312.95 | 1,304.14 | 0 | 0 | 0 |
| 16/05/2024 |
1,308.27
|
303,274,200 | 1,300.06 | 1,311.40 | 1,296.77 | 0 | 0 | 0 |
| 15/05/2024 |
1,289.97
|
225,875,500 | 1,283.65 | 1,294.71 | 1,282.61 | 0 | 0 | 0 |
| 14/05/2024 |
1,277.31
|
179,472,000 | 1,280.16 | 1,287.51 | 1,276.04 | 0 | 0 | 0 |
| 13/05/2024 |
1,272.53
|
198,603,493 | 1,280.10 | 1,281.58 | 1,266.27 | 0 | 0 | 0 |
| 10/05/2024 |
1,277.47
|
182,697,639 | 1,284.88 | 1,285.22 | 1,268.91 | 0 | 0 | 0 |
| 09/05/2024 |
1,281.47
|
248,065,742 | 1,287.23 | 1,289.92 | 1,274.57 | 0 | 0 | 0 |
| 08/05/2024 |
1,284.85
|
327,318,728 | 1,279.20 | 1,285.12 | 1,269.97 | 26,723,723 | 57,351,975 | -1,067.7 |
| 07/05/2024 |
1,284.85
|
213,724,770 | 1,279.29 | 1,285.43 | 1,272.63 | 21,710,600 | 17,704,300 | 269.8 |
| 06/05/2024 |
1,274.62
|
292,761,268 | 1,262.41 | 1,274.62 | 1,256.67 | 15,400,200 | 22,295,000 | -122.6 |
| 03/05/2024 |
1,255.62
|
221,412,372 | 1,248.50 | 1,259.83 | 1,248.50 | 15,073,448 | 15,389,541 | 142.0 |
| 02/05/2024 |
1,247.21
|
180,100,603 | 1,244.15 | 1,248.41 | 1,239.02 | 22,100,863 | 26,842,608 | 101.4 |
| 26/04/2024 |
1,240.50
|
205,247,390 | 1,227.69 | 1,245.52 | 1,225.55 | 29,102,000 | 27,571,400 | 345.0 |
| 25/04/2024 |
1,233.72
|
176,498,597 | 1,235.25 | 1,236.99 | 1,226.76 | 20,658,700 | 17,768,000 | 157.6 |
| 24/04/2024 |
1,232.17
|
280,577,090 | 1,210.05 | 1,234.87 | 1,207.92 | 35,415,400 | 22,792,300 | 313.0 |
| 23/04/2024 |
1,200.37
|
273,500,146 | 1,207.76 | 1,213.96 | 1,191.61 | 27,654,000 | 31,484,400 | -76.0 |
| 22/04/2024 |
1,206.64
|
244,143,276 | 1,204.41 | 1,214.24 | 1,200.15 | 23,467,000 | 25,739,000 | -139.0 |
| 19/04/2024 |
1,194.03
|
316,713,075 | 1,207.21 | 1,210.32 | 1,186.51 | 27,054,800 | 34,695,900 | -56.1 |
| 17/04/2024 |
1,210.74
|
258,632,636 | 1,232.89 | 1,237.08 | 1,209.42 | 14,556,600 | 34,123,400 | -426.9 |
| 16/04/2024 |
1,232.70
|
417,213,811 | 1,228.32 | 1,234.28 | 1,209.99 | 0 | 0 | 0 |
| 15/04/2024 |
1,227.90
|
462,542,000 | 1,280.70 | 1,287.46 | 1,227.90 | 29,901,700 | 52,786,900 | -916.0 |
| 12/04/2024 |
1,284.74
|
248,399,200 | 1,267.99 | 1,285.30 | 1,262.41 | 16,981,200 | 27,770,300 | -479.5 |
| 11/04/2024 |
1,262.86
|
169,915,300 | 1,256.58 | 1,266.71 | 1,254.64 | 17,164,200 | 21,060,800 | -189.0 |
| 10/04/2024 |
1,263.82
|
195,638,000 | 1,271.25 | 1,276.08 | 1,263.82 | 16,684,300 | 27,737,500 | -458.5 |
| 09/04/2024 |
1,266.92
|
173,357,400 | 1,255.84 | 1,266.92 | 1,252.58 | 23,931,200 | 16,939,700 | 231.8 |
| 08/04/2024 |
1,254.72
|
222,161,900 | 1,257.21 | 1,260.17 | 1,248.24 | 15,611,200 | 22,837,900 | -276.1 |
| 05/04/2024 |
1,257.78
|
258,243,600 | 1,258.11 | 1,265.65 | 1,251.84 | 20,131,200 | 19,547,400 | -16.4 |
| 04/04/2024 |
1,267.65
|
259,163,100 | 1,273 | 1,278.67 | 1,267.47 | 20,486,600 | 16,840,900 | 188.1 |
| 03/04/2024 |
1,274.27
|
257,477,200 | 1,287.52 | 1,290.84 | 1,273.15 | 16,577,400 | 35,954,600 | -786.5 |
| 02/04/2024 |
1,292.30
|
365,454,800 | 1,283.44 | 1,292.30 | 1,273.16 | 24,372,600 | 42,301,000 | -642.5 |
| 01/04/2024 |
1,292.62
|
227,979,100 | 1,294.02 | 1,298.59 | 1,284.20 | 16,819,500 | 30,972,900 | -618.1 |
| 29/03/2024 |
1,296.90
|
217,257,200 | 1,304.74 | 1,306.01 | 1,294.97 | 15,634,000 | 22,338,600 | -441.1 |
| 28/03/2024 |
1,303.20
|
274,146,200 | 1,303.06 | 1,306.42 | 1,296.80 | 17,775,600 | 40,233,700 | -997.4 |
| 27/03/2024 |
1,288.77
|
188,458,000 | 1,289.95 | 1,290.76 | 1,279.68 | 9,747,300 | 22,574,900 | -566.5 |
| 26/03/2024 |
1,286.23
|
210,112,400 | 1,270.84 | 1,287.89 | 1,266.79 | 18,020,300 | 19,161,100 | -141.9 |
| 25/03/2024 |
1,270
|
269,840,100 | 1,282.58 | 1,288.91 | 1,266.97 | 12,947,600 | 22,019,400 | -424.2 |
| 22/03/2024 |
1,284.14
|
345,954,600 | 1,287.63 | 1,295.79 | 1,276.81 | 0 | 0 | 0 |
| 21/03/2024 |
1,281.57
|
273,244,300 | 1,269 | 1,281.57 | 1,264.28 | 15,905,500 | 20,454,900 | -301.2 |
| 20/03/2024 |
1,259.06
|
295,411,500 | 1,236.53 | 1,262.31 | 1,228.49 | 0 | 0 | 0 |
| 19/03/2024 |
1,234.74
|
197,178,600 | 1,237.30 | 1,241.23 | 1,229.02 | 18,862,700 | 36,072,700 | -442.8 |
| 18/03/2024 |
1,235.74
|
407,030,100 | 1,257.10 | 1,258.38 | 1,215.67 | 24,521,000 | 34,180,600 | -291.1 |
| 15/03/2024 |
1,256.42
|
260,712,400 | 1,258.99 | 1,264.77 | 1,244.01 | 15,745,700 | 44,722,000 | -1,055.0 |
| 14/03/2024 |
1,260.32
|
258,713,500 | 1,277.29 | 1,277.29 | 1,254.72 | 20,006,000 | 34,602,900 | -611.6 |
| 13/03/2024 |
1,272.28
|
228,301,800 | 1,245.47 | 1,272.28 | 1,242.80 | 17,897,200 | 24,630,600 | -406.7 |
| 12/03/2024 |
1,242.23
|
231,977,300 | 1,234.35 | 1,244.95 | 1,232.40 | 22,412,000 | 25,276,500 | -220.8 |
| 11/03/2024 |
1,235.12
|
284,546,400 | 1,249.79 | 1,255.30 | 1,232.97 | 22,533,700 | 22,847,600 | 3.4 |
| 08/03/2024 |
1,250.20
|
420,634,800 | 1,279.20 | 1,281.52 | 1,250.20 | 21,457,940 | 36,308,159 | -546.1 |