| 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 |
1,251.51
|
685,424,883 | 1,247.45 | 1,255.77 | 1,246.30 | 43,202,300 | 51,085,300 | 290.5 |
| 30/07/2024 |
1,245.06
|
602,295,248 | 1,247.23 | 1,248.73 | 1,236.97 | 23,536,100 | 31,121,700 | -222.2 |
| 29/07/2024 |
1,246.60
|
464,635,925 | 1,247.71 | 1,249.68 | 1,243.08 | 23,536,100 | 31,121,700 | -222.2 |
| 26/07/2024 |
1,242.11
|
417,284,760 | 1,235.21 | 1,242.11 | 1,234.05 | 34,572,551 | 36,460,626 | 178.0 |
| 25/07/2024 |
1,233.19
|
421,018,935 | 1,233.08 | 1,235.67 | 1,226.20 | 51,785,105 | 68,929,205 | -489.2 |
| 24/07/2024 |
1,238.47
|
658,298,854 | 1,225.50 | 1,242.40 | 1,218.65 | 61,263,600 | 40,025,600 | 405.5 |
| 23/07/2024 |
1,231.81
|
662,854,184 | 1,256.72 | 1,258.74 | 1,231.81 | 44,956,944 | 57,384,425 | -136.7 |
| 22/07/2024 |
1,254.64
|
834,239,155 | 1,261.42 | 1,267.43 | 1,245.02 | 43,529,900 | 43,670,000 | 47.1 |
| 19/07/2024 |
1,264.78
|
724,064,305 | 1,275.28 | 1,279.94 | 1,260.68 | 26,382,100 | 48,304,600 | -641.0 |
| 18/07/2024 |
1,274.44
|
652,387,299 | 1,270.95 | 1,274.67 | 1,256.21 | 48,623,700 | 43,143,300 | -170.9 |
| 17/07/2024 |
1,268.66
|
1,174,012,593 | 1,286.07 | 1,290.76 | 1,256.42 | 59,648,200 | 61,278,300 | 274.9 |
| 16/07/2024 |
1,281.18
|
637,193,906 | 1,282.83 | 1,291.47 | 1,279.37 | 34,613,000 | 47,665,700 | -244.1 |
| 15/07/2024 |
1,279.82
|
474,355,391 | 1,284.14 | 1,286.37 | 1,276.27 | 25,054,800 | 40,978,300 | -590.3 |
| 12/07/2024 |
1,280.75
|
546,826,260 | 1,284.79 | 1,288.67 | 1,277.16 | 28,691,300 | 39,807,300 | -505.5 |
| 11/07/2024 |
1,283.80
|
636,329,860 | 1,291.14 | 1,293.32 | 1,283.80 | 34,822,100 | 56,631,800 | -1,058.5 |
| 10/07/2024 |
1,285.94
|
677,540,818 | 1,295.57 | 1,297.96 | 1,285.94 | 32,761,300 | 52,635,200 | -970.2 |
| 09/07/2024 |
1,293.71
|
757,405,945 | 1,286.33 | 1,294.15 | 1,283.62 | 48,218,600 | 64,418,100 | -1,143.2 |
| 08/07/2024 |
1,283.56
|
766,898,184 | 1,285.34 | 1,287.14 | 1,277.68 | 34,525,700 | 68,514,200 | -1,205.6 |
| 05/07/2024 |
1,283.04
|
589,214,874 | 1,281.21 | 1,284.98 | 1,276.93 | 36,105,400 | 43,526,500 | -255.4 |
| 04/07/2024 |
1,279.89
|
475,715,974 | 1,278.87 | 1,283.13 | 1,274.58 | 21,918,900 | 40,664,400 | -598.1 |
| 03/07/2024 |
1,276.85
|
501,940,903 | 1,273.26 | 1,278.14 | 1,268.23 | 33,814,800 | 52,224,200 | -493.7 |
| 02/07/2024 |
1,269.79
|
470,398,369 | 1,258.87 | 1,270.47 | 1,257.93 | 32,334,300 | 40,236,800 | -207.5 |
| 01/07/2024 |
1,254.56
|
432,926,586 | 1,246.33 | 1,254.56 | 1,240.07 | 32,786,000 | 43,986,700 | -582.4 |
| 28/06/2024 |
1,245.32
|
671,571,132 | 1,260.27 | 1,262.61 | 1,240.15 | 43,210,600 | 72,751,000 | -890.1 |
| 27/06/2024 |
1,259.09
|
469,971,852 | 1,260.71 | 1,262.49 | 1,255.12 | 34,008,000 | 52,708,100 | -336.6 |
| 26/06/2024 |
1,261.24
|
589,076,995 | 1,258.95 | 1,262.67 | 1,247.55 | 40,499,500 | 50,307,000 | -439.3 |
| 25/06/2024 |
1,256.56
|
548,064,547 | 1,255.77 | 1,260.07 | 1,250.25 | 62,046,100 | 57,418,500 | -156.7 |
| 24/06/2024 |
1,254.12
|
1,098,139,948 | 1,281.07 | 1,284.84 | 1,252.66 | 61,609,000 | 77,498,100 | -987.3 |
| 21/06/2024 |
1,282.02
|
702,730,366 | 1,285.07 | 1,288.06 | 1,279.44 | 57,097,300 | 90,489,400 | -1,006.0 |
| 20/06/2024 |
1,282.30
|
818,093,366 | 1,280.98 | 1,286.54 | 1,273.54 | 41,882,800 | 63,197,700 | -891.0 |
| 19/06/2024 |
1,279.79
|
767,937,021 | 1,283 | 1,284.14 | 1,270.66 | 35,424,600 | 71,043,100 | -1,277.1 |
| 18/06/2024 |
1,279.50
|
633,200,730 | 1,279.39 | 1,286.52 | 1,278.38 | 38,162,800 | 50,646,200 | -665.1 |
| 17/06/2024 |
1,274.77
|
780,427,600 | 1,282.08 | 1,283.10 | 1,272.54 | 43,022,700 | 64,828,400 | -786.8 |
| 14/06/2024 |
1,279.91
|
1,009,516,769 | 1,303.24 | 1,305.02 | 1,279.91 | 44,049,000 | 60,891,500 | -560.2 |
| 13/06/2024 |
1,301.51
|
829,277,993 | 1,305.69 | 1,306.01 | 1,297.60 | 42,236,500 | 63,468,500 | -1,219.9 |
| 12/06/2024 |
1,300.19
|
771,489,483 | 1,285.01 | 1,301.35 | 1,281.71 | 44,170,600 | 51,177,500 | -580.3 |
| 11/06/2024 |
1,284.41
|
859,350,069 | 1,295.03 | 1,296.41 | 1,279.47 | 43,121,479 | 90,471,801 | -1,851.4 |
| 10/06/2024 |
1,290.67
|
778,969,124 | 1,292.67 | 1,297.39 | 1,287.44 | 37,697,094 | 77,651,402 | -1,129.0 |
| 07/06/2024 |
1,287.58
|
604,714,800 | 1,289.05 | 1,293.03 | 1,283.13 | 37,533,740 | 52,515,473 | -435.5 |
| 06/06/2024 |
1,283.56
|
798,030,139 | 1,288.53 | 1,292.02 | 1,278.40 | 50,345,329 | 66,382,336 | -691.1 |
| 05/06/2024 |
1,284.35
|
810,151,817 | 1,287.12 | 1,293.93 | 1,284.35 | 39,464,100 | 39,474,800 | -67.9 |
| 04/06/2024 |
1,283.52
|
785,852,881 | 1,285.51 | 1,289.31 | 1,281.98 | 43,988,600 | 49,849,600 | -62.5 |
| 03/06/2024 |
1,280
|
930,986,500 | 1,271.65 | 1,284.48 | 1,271.65 | 53,774,500 | 50,903,100 | -247.2 |
| 31/05/2024 |
1,261.72
|
617,744,480 | 1,268.37 | 1,271.07 | 1,261.43 | 32,112,900 | 53,067,800 | -765.3 |
| 30/05/2024 |
1,266.32
|
958,527,286 | 1,264.45 | 1,269.07 | 1,251.80 | 42,665,100 | 82,045,500 | -1,384.1 |
| 29/05/2024 |
1,272.64
|
967,107,344 | 1,284.74 | 1,285.63 | 1,271.60 | 52,132,700 | 91,362,300 | -1,463.2 |
| 28/05/2024 |
1,281.73
|
744,093,359 | 1,272.23 | 1,281.73 | 1,269.37 | 31,141,600 | 64,129,700 | -1,142.7 |
| 27/05/2024 |
1,267.68
|
598,633,585 | 1,263.46 | 1,267.68 | 1,257.27 | 30,244,100 | 44,328,400 | -505.2 |
| 24/05/2024 |
1,261.93
|
1,244,899,730 | 1,276.68 | 1,285.07 | 1,250.28 | 37,642,400 | 91,480,200 | -1,703.5 |
| 23/05/2024 |
1,281.03
|
833,706,141 | 1,265.60 | 1,281.03 | 1,262.29 | 49,880,700 | 50,777,800 | -57.6 |
| 22/05/2024 |
1,266.91
|
987,225,260 | 1,280.26 | 1,283.06 | 1,263.87 | 35,126,500 | 60,198,000 | -931.7 |
| 21/05/2024 |
1,277.14
|
838,130,935 | 1,277.85 | 1,281.29 | 1,267.29 | 30,739,900 | 56,891,100 | -1,017.7 |
| 20/05/2024 |
1,277.58
|
957,731,071 | 1,281.50 | 1,285.19 | 1,277.36 | 49,704,400 | 67,915,600 | -897.2 |
| 17/05/2024 |
1,272.30
|
891,342,992 | 1,268.78 | 1,274.27 | 1,266.43 | 0 | 0 | 0 |
| 16/05/2024 |
1,268.78
|
808,757,789 | 1,264.51 | 1,271.66 | 1,261.19 | 49,887,300 | 52,799,200 | -119.4 |
| 15/05/2024 |
1,254.39
|
759,307,900 | 1,248.61 | 1,257.92 | 1,248.02 | 55,766,000 | 46,359,500 | 240.7 |
| 14/05/2024 |
1,243.28
|
529,128,121 | 1,246.23 | 1,252.52 | 1,240.88 | 28,501,400 | 53,888,000 | -756.1 |
| 13/05/2024 |
1,240.18
|
741,579,440 | 1,248.19 | 1,249.20 | 1,233.56 | 31,260,400 | 59,241,300 | -856.0 |
| 10/05/2024 |
1,244.70
|
669,111,203 | 1,252.04 | 1,252.50 | 1,237.46 | 34,142,000 | 46,673,300 | -484.9 |
| 09/05/2024 |
1,248.64
|
771,552,716 | 1,254.12 | 1,256.80 | 1,243.29 | 31,988,900 | 54,924,200 | -771.4 |
| 08/05/2024 |
1,250.46
|
981,802,972 | 1,243.61 | 1,251.62 | 1,234.76 | 42,276,400 | 55,179,000 | -368.3 |
| 07/05/2024 |
1,248.63
|
707,897,194 | 1,246.25 | 1,250.63 | 1,240.09 | 36,485,100 | 34,784,000 | 212.4 |
| 06/05/2024 |
1,241.58
|
864,633,630 | 1,227.25 | 1,241.58 | 1,224.22 | 50,015,100 | 30,713,100 | 383.5 |
| 03/05/2024 |
1,221.03
|
643,428,817 | 1,219.75 | 1,225.75 | 1,218.33 | 41,643,300 | 28,776,900 | 709.3 |
| 02/05/2024 |
1,216.36
|
570,363,680 | 1,212.13 | 1,216.36 | 1,206.28 | 25,884,900 | 45,089,700 | -328.1 |
| 26/04/2024 |
1,209.52
|
620,884,392 | 1,199.60 | 1,216.60 | 1,198.73 | 43,620,300 | 45,628,300 | 247.5 |
| 25/04/2024 |
1,204.97
|
569,651,810 | 1,206.52 | 1,208.41 | 1,200.21 | 34,977,800 | 45,690,900 | -175.3 |
| 24/04/2024 |
1,205.61
|
820,079,823 | 1,186.47 | 1,207.61 | 1,177.40 | 79,446,200 | 47,430,800 | 728.9 |
| 23/04/2024 |
1,177.40
|
778,311,310 | 1,189.98 | 1,192.80 | 1,169.61 | 45,604,000 | 63,457,700 | -327.2 |
| 22/04/2024 |
1,190.22
|
708,578,793 | 1,183.77 | 1,193.88 | 1,181.13 | 54,660,200 | 49,797,700 | 102.4 |
| 19/04/2024 |
1,174.85
|
1,070,536,473 | 1,188.47 | 1,190.96 | 1,165.99 | 83,875,400 | 62,836,100 | 654.3 |
| 17/04/2024 |
1,193.01
|
859,252,249 | 1,215.98 | 1,221.47 | 1,193.01 | 31,246,500 | 62,602,900 | -669.1 |
| 16/04/2024 |
1,215.68
|
1,355,239,132 | 1,216.65 | 1,222.45 | 1,191.73 | 72,783,700 | 66,072,200 | 111.1 |
| 15/04/2024 |
1,216.61
|
1,317,882,799 | 1,274.02 | 1,281.81 | 1,216.61 | 48,249,700 | 84,270,200 | -1,315.3 |
| 12/04/2024 |
1,276.60
|
696,705,294 | 1,262.96 | 1,278.39 | 1,259.50 | 27,927,000 | 51,785,700 | -843.1 |
| 11/04/2024 |
1,258.20
|
642,868,552 | 1,249.88 | 1,262.03 | 1,248.11 | 40,935,700 | 40,418,800 | 2.6 |
| 10/04/2024 |
1,258.56
|
633,149,400 | 1,266.48 | 1,268.72 | 1,258.56 | 28,079,100 | 61,301,700 | -915.9 |
| 09/04/2024 |
1,262.82
|
648,177,200 | 1,252.40 | 1,262.82 | 1,247.70 | 43,678,300 | 34,612,500 | 328.6 |
| 08/04/2024 |
1,250.35
|
790,344,900 | 1,255.37 | 1,258.40 | 1,246.87 | 36,875,700 | 42,837,000 | -127.3 |
| 05/04/2024 |
1,255.11
|
1,040,744,955 | 1,258.58 | 1,265.14 | 1,253.56 | 60,491,600 | 52,224,500 | 39.2 |
| 04/04/2024 |
1,268.25
|
921,606,498 | 1,271.87 | 1,277.62 | 1,265.12 | 51,704,800 | 36,786,200 | 580.3 |
| 03/04/2024 |
1,271.47
|
995,889,194 | 1,285.30 | 1,288.99 | 1,271.47 | 44,829,400 | 74,248,600 | -1,247.7 |
| 02/04/2024 |
1,287.04
|
1,031,022,100 | 1,276.38 | 1,287.04 | 1,268.48 | 54,493,100 | 71,549,900 | -761.7 |
| 01/04/2024 |
1,281.52
|
899,388,445 | 1,282.84 | 1,286.80 | 1,274.09 | 45,310,200 | 63,945,900 | -743.8 |
| 29/03/2024 |
1,284.09
|
796,634,597 | 1,292.70 | 1,292.75 | 1,282.44 | 31,584,400 | 55,398,100 | -747.9 |
| 28/03/2024 |
1,290.18
|
888,387,914 | 1,293.03 | 1,293.90 | 1,285.52 | 37,170,700 | 78,909,300 | -1,291.0 |
| 27/03/2024 |
1,283.09
|
803,249,597 | 1,286.34 | 1,286.72 | 1,276.95 | 28,741,300 | 46,125,200 | -840.9 |
| 26/03/2024 |
1,282.21
|
858,410,797 | 1,267.95 | 1,282.50 | 1,264.42 | 47,523,500 | 54,458,400 | -163.4 |
| 25/03/2024 |
1,267.86
|
1,165,944,799 | 1,278.86 | 1,286.84 | 1,264.51 | 47,462,600 | 54,561,300 | -526.0 |
| 22/03/2024 |
1,281.80
|
1,180,760,297 | 1,281.56 | 1,291.27 | 1,276.38 | 52,172,300 | 64,223,500 | -479.5 |
| 21/03/2024 |
1,276.42
|
1,135,242,297 | 1,269.96 | 1,276.42 | 1,264.20 | 66,275,600 | 60,622,900 | -245.0 |
| 20/03/2024 |
1,260.08
|
859,094,599 | 1,243.79 | 1,261.55 | 1,235.46 | 44,488,800 | 45,897,800 | -144.4 |
| 19/03/2024 |
1,242.46
|
782,529,595 | 1,246.54 | 1,249.75 | 1,238.92 | 44,536,100 | 68,590,900 | -515.7 |
| 18/03/2024 |
1,243.56
|
1,616,423,591 | 1,266.11 | 1,269.90 | 1,221.67 | 88,594,700 | 84,847,200 | -126.9 |
| 15/03/2024 |
1,263.78
|
1,008,834,596 | 1,263.76 | 1,271.63 | 1,252.36 | 68,524,700 | 108,617,600 | -1,211.3 |
| 14/03/2024 |
1,264.26
|
1,021,280,996 | 1,276 | 1,276.41 | 1,258.67 | 50,723,300 | 74,368,800 | -918.2 |
| 13/03/2024 |
1,270.51
|
890,291,796 | 1,250.20 | 1,270.51 | 1,247.64 | 45,716,200 | 57,212,900 | -457.0 |
| 12/03/2024 |
1,245
|
792,213,293 | 1,235.40 | 1,248.33 | 1,233.14 | 51,786,400 | 61,874,600 | -157.8 |
| 11/03/2024 |
1,235.49
|
922,753,297 | 1,248.32 | 1,254.01 | 1,233.49 | 51,148,100 | 50,365,900 | 174.6 |
| 08/03/2024 |
1,247.35
|
1,308,498,300 | 1,272.62 | 1,274.30 | 1,247.35 | 57,027,057 | 85,435,129 | -700.8 |