| 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) |
| 29/05/2024 |
244.15
|
94,112,678 | 245.58 | 247.18 | 243.41 | 1,535,828 | 1,943,479 | -9.2 |
| 28/05/2024 |
245.58
|
77,629,942 | 242.83 | 245.64 | 241.37 | 1,818,600 | 1,644,803 | -3.4 |
| 27/05/2024 |
242.83
|
64,928,567 | 241.72 | 243.12 | 239.65 | 1,738,436 | 1,930,471 | 17.6 |
| 24/05/2024 |
241.72
|
146,565,266 | 246.91 | 246.95 | 238.90 | 2,791,459 | 2,593,445 | 24.6 |
| 23/05/2024 |
246.91
|
102,011,429 | 245.15 | 246.92 | 244.19 | 1,259,287 | 1,655,234 | -0.5 |
| 22/05/2024 |
245.15
|
135,338,634 | 243.29 | 246.23 | 240.99 | 3,848,417 | 3,528,655 | 21.8 |
| 21/05/2024 |
243.29
|
107,791,610 | 242.57 | 243.29 | 238.55 | 1,414,910 | 2,453,637 | -23.6 |
| 20/05/2024 |
242.57
|
100,453,397 | 241.54 | 244.70 | 241.54 | 2,159,654 | 4,219,943 | -55.5 |
| 17/05/2024 |
241.16
|
95,273,300 | 240.02 | 241.37 | 240.06 | 1,774,045 | 1,559,370 | -4.4 |
| 16/05/2024 |
240.09
|
95,652,600 | 238.78 | 241.04 | 239.27 | 2,891,476 | 1,562,365 | 62.6 |
| 15/05/2024 |
238.85
|
111,260,300 | 236.95 | 239.54 | 237.26 | 3,762,631 | 1,302,150 | 68.8 |
| 14/05/2024 |
237.15
|
80,427,300 | 236.36 | 237.96 | 236.12 | 1,995,651 | 2,648,208 | -11.1 |
| 13/05/2024 |
236.36
|
80,287,218 | 235.68 | 237.18 | 234.82 | 1,252,363 | 3,161,715 | -80.0 |
| 10/05/2024 |
235.68
|
94,062,975 | 234.53 | 235.86 | 233.02 | 2,217,450 | 1,128,652 | 29.0 |
| 09/05/2024 |
234.58
|
86,697,811 | 234.46 | 236.33 | 234.15 | 2,423,270 | 2,964,567 | 22.8 |
| 08/05/2024 |
234.52
|
108,577,542 | 230.84 | 234.87 | 230.84 | 2,889,707 | 2,103,128 | 70.0 |
| 07/05/2024 |
232.96
|
71,658,549 | 232.33 | 232.98 | 231.57 | 2,037,011 | 1,048,248 | 41.7 |
| 06/05/2024 |
232.29
|
87,051,236 | 228.23 | 232.32 | 228.22 | 2,862,822 | 933,911 | 59.2 |
| 03/05/2024 |
228.22
|
68,077,890 | 227.44 | 229.17 | 227.22 | 2,833,500 | 2,021,890 | 29.2 |
| 02/05/2024 |
227.49
|
49,001,437 | 226.83 | 227.51 | 225.67 | 993,300 | 2,150,241 | -18.7 |
| 26/04/2024 |
226.82
|
69,655,109 | 227.57 | 228.11 | 225.88 | 2,970,100 | 797,345 | 97.2 |
| 25/04/2024 |
227.57
|
61,955,215 | 227.94 | 228.10 | 225.84 | 3,833,377 | 1,833,399 | 88.9 |
| 24/04/2024 |
227.87
|
84,654,911 | 222.63 | 228.04 | 219.45 | 4,377,900 | 2,805,819 | 60.4 |
| 23/04/2024 |
222.63
|
74,114,530 | 224.41 | 225.64 | 221.12 | 2,662,312 | 2,380,404 | 21.3 |
| 22/04/2024 |
225.31
|
78,977,165 | 221.48 | 225.84 | 220.80 | 4,239,400 | 2,082,513 | 71.7 |
| 19/04/2024 |
220.80
|
129,457,431 | 225.11 | 226.20 | 218.88 | 4,772,100 | 6,567,133 | -43.4 |
| 17/04/2024 |
226.20
|
86,659,113 | 228.83 | 230.10 | 225.80 | 1,757,116 | 3,190,613 | -27.0 |
| 16/04/2024 |
228.83
|
138,502,806 | 229.71 | 230.18 | 224.42 | 4,042,807 | 2,326,300 | 30.0 |
| 15/04/2024 |
231.12
|
140,037,000 | 241.34 | 242.19 | 231.11 | 5,978,200 | 3,449,240 | 55.6 |
| 12/04/2024 |
240.89
|
71,327,000 | 239.07 | 241.05 | 239.06 | 1,255,000 | 995,546 | 12.8 |
| 11/04/2024 |
238.83
|
71,760,700 | 238.79 | 239.29 | 236.99 | 3,056,380 | 1,142,087 | 77.4 |
| 10/04/2024 |
238.62
|
51,822,600 | 240.36 | 240.92 | 238.62 | 1,040,636 | 1,371,250 | 1.0 |
| 09/04/2024 |
239.74
|
74,124,100 | 238.08 | 239.91 | 237.77 | 2,277,400 | 922,867 | 37.1 |
| 08/04/2024 |
238.46
|
72,563,200 | 239.68 | 240.29 | 238.20 | 2,824,831 | 1,284,900 | 73.9 |
| 05/04/2024 |
241.08
|
112,045,500 | 242.44 | 242.67 | 240.25 | 2,230,900 | 4,087,500 | -30.5 |
| 04/04/2024 |
242.95
|
93,961,200 | 243.96 | 244.01 | 241.52 | 1,611,400 | 1,186,207 | 18.5 |
| 03/04/2024 |
244.24
|
113,005,700 | 245.90 | 246.83 | 243.59 | 3,663,100 | 3,270,840 | -2.7 |
| 02/04/2024 |
245.41
|
115,366,100 | 242.90 | 245.41 | 241.34 | 6,256,200 | 2,113,724 | 177.0 |
| 01/04/2024 |
242.69
|
93,501,600 | 242.58 | 243.20 | 240.84 | 3,040,110 | 2,230,524 | 58.6 |
| 29/03/2024 |
243.18
|
70,705,100 | 243.92 | 244.37 | 242.72 | 2,428,182 | 1,683,713 | 54.1 |
| 28/03/2024 |
243.39
|
79,919,100 | 242.85 | 244.33 | 242.69 | 2,663,425 | 2,131,358 | 28.9 |
| 27/03/2024 |
242.48
|
73,459,800 | 242.03 | 243.83 | 241.65 | 1,336,292 | 1,201,984 | -4.0 |
| 26/03/2024 |
241.68
|
79,347,200 | 240.81 | 241.68 | 239.93 | 1,787,695 | 5,085,638 | -75.9 |
| 25/03/2024 |
240.99
|
124,557,900 | 241.68 | 243.72 | 239.84 | 2,723,020 | 2,101,152 | 34.2 |
| 22/03/2024 |
241.23
|
115,109,900 | 241.14 | 243.54 | 240.57 | 2,325,431 | 5,228,999 | -23.1 |
| 21/03/2024 |
241.12
|
158,332,900 | 238.03 | 241.12 | 238.83 | 6,735,200 | 2,891,768 | 91.3 |
| 20/03/2024 |
237.54
|
70,426,100 | 236.16 | 237.89 | 235.32 | 1,755,611 | 2,052,126 | 2.3 |
| 19/03/2024 |
235.69
|
79,765,100 | 236.68 | 238.34 | 235.44 | 1,709,201 | 2,863,748 | -35.7 |
| 18/03/2024 |
236.52
|
177,125,500 | 239.54 | 241.05 | 232.90 | 5,343,125 | 3,125,598 | 55.8 |
| 15/03/2024 |
239.53
|
101,435,400 | 239.68 | 241.02 | 237.99 | 3,784,257 | 3,034,981 | 17.9 |
| 14/03/2024 |
239.72
|
158,978,300 | 238.20 | 240.94 | 238.42 | 5,800,500 | 1,632,312 | 103.3 |
| 13/03/2024 |
237.58
|
102,364,100 | 234.03 | 237.82 | 234.30 | 2,746,400 | 4,527,785 | -41.3 |
| 12/03/2024 |
233.92
|
71,677,700 | 233.84 | 234.81 | 233.61 | 3,140,094 | 5,093,632 | -16.0 |
| 11/03/2024 |
234.06
|
86,828,900 | 236.32 | 237.07 | 233.30 | 1,635,326 | 7,191,507 | -152.0 |
| 08/03/2024 |
236.56
|
121,426,300 | 237.37 | 238.92 | 235.95 | 3,641,390 | 2,882,640 | 49.3 |
| 07/03/2024 |
237.37
|
139,176,900 | 235.45 | 237.61 | 235.48 | 6,954,117 | 3,716,589 | 61.5 |
| 06/03/2024 |
235.33
|
102,189,300 | 237.35 | 237.86 | 234.04 | 2,508,356 | 5,196,543 | -76.3 |
| 05/03/2024 |
236.91
|
75,911,500 | 237.38 | 237.98 | 235.94 | 3,335,287 | 2,479,743 | 15.4 |
| 04/03/2024 |
237.52
|
100,662,000 | 236.43 | 238.74 | 236.85 | 6,128,470 | 5,576,261 | -13.1 |
| 01/03/2024 |
236.32
|
99,465,400 | 235.46 | 236.64 | 235.50 | 3,804,708 | 2,800,402 | -4.3 |
| 29/02/2024 |
235.34
|
91,280,700 | 235.16 | 236.29 | 233.89 | 3,561,483 | 5,037,567 | -38.7 |
| 28/02/2024 |
234.76
|
87,113,000 | 235.38 | 236.52 | 234.35 | 2,895,110 | 2,924,200 | -10.6 |
| 27/02/2024 |
234.82
|
88,272,900 | 232.86 | 235.03 | 233.17 | 4,292,758 | 2,964,937 | 31.6 |
| 26/02/2024 |
232.44
|
75,263,400 | 231.08 | 232.55 | 230.34 | 3,190,560 | 2,279,365 | 44.7 |
| 23/02/2024 |
230.79
|
113,355,500 | 234.01 | 234.79 | 230.79 | 2,888,809 | 4,576,377 | -21.8 |
| 22/02/2024 |
234
|
76,944,400 | 233.84 | 235.05 | 233.50 | 1,699,967 | 1,362,462 | 21.2 |
| 21/02/2024 |
233.70
|
59,788,800 | 233.50 | 234.54 | 232.48 | 1,389,624 | 3,250,107 | -40.4 |
| 20/02/2024 |
233.45
|
92,593,400 | 233.37 | 234.45 | 233.14 | 4,286,626 | 3,972,707 | 6.4 |
| 19/02/2024 |
233.24
|
79,221,800 | 233.04 | 233.99 | 232.29 | 3,154,521 | 2,840,514 | -5.1 |
| 16/02/2024 |
233.04
|
67,083,187 | 232.75 | 234.32 | 230.20 | 2,918,223 | 2,722,114 | -33.3 |
| 15/02/2024 |
232.75
|
59,957,492 | 231.04 | 233.39 | 230.96 | 2,023,020 | 3,643,314 | -29.0 |
| 07/02/2024 |
231.04
|
62,164,417 | 230.63 | 231.63 | 230.42 | 512,242 | 2,266,756 | -22.0 |
| 06/02/2024 |
230.42
|
79,708,700 | 230.28 | 231.39 | 230.36 | 2,038,022 | 7,532,005 | -81.8 |
| 05/02/2024 |
230.23
|
64,742,200 | 230.56 | 231.02 | 229.96 | 861,313 | 8,248,290 | -137.4 |
| 02/02/2024 |
230.51
|
70,468,500 | 230.57 | 231.81 | 230.44 | 1,279,001 | 4,647,445 | -62.1 |
| 01/02/2024 |
230.94
|
48,981,900 | 229.18 | 230.94 | 228.93 | 1,494,188 | 1,123,170 | 14.5 |
| 31/01/2024 |
229.16
|
91,793,200 | 230.66 | 231.90 | 229.16 | 2,585,230 | 3,395,203 | -1.0 |
| 30/01/2024 |
230.65
|
55,002,800 | 229.05 | 230.65 | 228.89 | 2,502,889 | 1,158,688 | 54.0 |
| 29/01/2024 |
229.31
|
49,186,700 | 229.43 | 230.19 | 229.17 | 460,401 | 781,960 | -4.0 |
| 26/01/2024 |
229.23
|
56,639,300 | 228.52 | 229.78 | 229.01 | 360,031 | 406,567 | 2.7 |
| 25/01/2024 |
228.38
|
40,057,100 | 228.53 | 229.38 | 228.07 | 548,720 | 491,403 | 9.7 |
| 24/01/2024 |
228.72
|
52,696,600 | 229.26 | 229.92 | 228.64 | 526,213 | 788,131 | 2.0 |
| 23/01/2024 |
229.14
|
57,483,800 | 229.77 | 230.21 | 228.99 | 923,512 | 2,421,400 | -22.1 |
| 22/01/2024 |
229.49
|
61,006,300 | 229.48 | 230.47 | 228.22 | 506,285 | 1,075,757 | -6.7 |
| 19/01/2024 |
229.50
|
56,140,300 | 229.93 | 231.35 | 229.36 | 803,280 | 1,859,620 | -26.6 |
| 18/01/2024 |
229.72
|
45,093,800 | 229.50 | 230.48 | 228.95 | 689,729 | 1,337,930 | -24.2 |
| 17/01/2024 |
229.55
|
72,331,000 | 229.50 | 231.25 | 229.25 | 1,233,029 | 559,300 | 10.2 |
| 16/01/2024 |
228.79
|
49,637,000 | 227.55 | 228.92 | 226.87 | 237,939 | 872,002 | -11.7 |
| 15/01/2024 |
227.55
|
62,984,052 | 230.31 | 231.30 | 227.47 | 754,730 | 658,557 | 3.0 |
| 12/01/2024 |
230.31
|
98,715,754 | 232.71 | 232.69 | 229.20 | 801,049 | 4,412,586 | -57.7 |
| 11/01/2024 |
232.71
|
82,790,600 | 231.41 | 233.46 | 231.18 | 1,995,200 | 4,784,078 | -19.1 |
| 10/01/2024 |
231.41
|
89,271,360 | 232.50 | 233.44 | 230.91 | 701,485 | 3,243,335 | -62.7 |
| 09/01/2024 |
232.50
|
78,725,769 | 233.33 | 233.95 | 232.02 | 1,576,556 | 3,103,812 | -18.9 |
| 08/01/2024 |
233.55
|
79,222,500 | 232.76 | 234.87 | 233.20 | 1,122,254 | 1,361,580 | -4.4 |
| 05/01/2024 |
232.85
|
55,592,000 | 232.56 | 233.23 | 231.70 | 744,663 | 181,317 | 6.3 |
| 04/01/2024 |
232.48
|
107,025,200 | 231.64 | 233.61 | 232.13 | 667,787 | 1,088,609 | -5.2 |
| 03/01/2024 |
231.64
|
58,217,233 | 229.99 | 231.64 | 228.81 | 652,170 | 1,039,290 | -7.0 |
| 02/01/2024 |
229.99
|
59,650,589 | 231.04 | 232.40 | 229.70 | 316,903 | 1,536,554 | -29.3 |
| 29/12/2023 |
231.04
|
69,089,845 | 231.35 | 232.29 | 229.24 | 3,537,130 | 1,873,300 | 29.9 |
| 28/12/2023 |
231.35
|
56,216,257 | 230.60 | 231.54 | 229.95 | 422,520 | 289,116 | 11.2 |