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) |
27/12/2023 |
230.60
|
62,930,971 | 231.26 | 231.98 | 230.07 | 618,004 | 602,879 | -4.4 |
26/12/2023 |
231.26
|
54,874,010 | 229.45 | 231.29 | 224.62 | 613,870 | 2,051,004 | -26.8 |
25/12/2023 |
229.45
|
54,278,851 | 228.27 | 229.95 | 225.90 | 377,300 | 445,232 | 1.4 |
22/12/2023 |
228.27
|
80,365,699 | 228.48 | 229.89 | 227.34 | 655,700 | 524,026 | 8.4 |
21/12/2023 |
228.48
|
46,252,691 | 228.16 | 228.49 | 227.12 | 579,900 | 1,019,874 | -6.5 |
20/12/2023 |
228.16
|
46,044,889 | 227.27 | 228.21 | 226.92 | 738,301 | 1,102,992 | 0.5 |
19/12/2023 |
227.27
|
78,808,318 | 225.73 | 227.27 | 223.39 | 496,600 | 681,128 | 1.4 |
18/12/2023 |
225.73
|
62,543,732 | 227.02 | 227.56 | 225.11 | 882,000 | 762,745 | 15.6 |
15/12/2023 |
227.02
|
76,846,653 | 227.23 | 228.49 | 226.16 | 6,589,457 | 7,576,649 | -23.9 |
14/12/2023 |
227.23
|
81,366,002 | 228.42 | 230.05 | 226.48 | 1,353,600 | 1,361,953 | 35.1 |
13/12/2023 |
228.42
|
97,576,160 | 231.71 | 232.57 | 228 | 1,970,010 | 715,622 | 61.6 |
12/12/2023 |
231.71
|
74,617,195 | 231.37 | 232.91 | 226.38 | 1,859,754 | 419,933 | 41.2 |
11/12/2023 |
231.37
|
76,707,019 | 231.20 | 232.64 | 229.81 | 2,232,037 | 651,959 | 39.3 |
08/12/2023 |
231.20
|
90,568,306 | 231.84 | 233.09 | 230.12 | 818,744 | 233,129 | 16.8 |
07/12/2023 |
231.45
|
180,047,300 | 233.63 | 234.57 | 228.79 | 1,053,600 | 880,896 | 12.5 |
06/12/2023 |
233.14
|
96,732,100 | 231.34 | 233.48 | 231.32 | 930,700 | 1,829,770 | -7.3 |
05/12/2023 |
231.13
|
87,942,600 | 231.31 | 232.54 | 231.01 | 361,504 | 2,611,747 | -49.9 |
04/12/2023 |
231.49
|
132,114,400 | 226.26 | 232.71 | 227.32 | 312,810 | 1,997,149 | -43.9 |
01/12/2023 |
226.37
|
70,262,200 | 226.15 | 227.10 | 224.41 | 0 | 0 | 0 |
30/11/2023 |
226.15
|
97,902,132 | 227.03 | 228.76 | 226.13 | 1,808,400 | 5,416,008 | -90.4 |
29/11/2023 |
227.03
|
76,692,427 | 224.39 | 227.04 | 224.06 | 4,165,451 | 537,267 | 77.4 |
28/11/2023 |
224.39
|
77,889,793 | 223.89 | 224.66 | 220.75 | 748,748 | 566,847 | 4.8 |
27/11/2023 |
223.89
|
55,340,300 | 226.10 | 226.82 | 222.93 | 510,705 | 443,177 | 7.3 |
24/11/2023 |
226.10
|
122,446,777 | 224.54 | 226.10 | 220.15 | 196,211 | 60,541 | 2.4 |
23/11/2023 |
224.54
|
129,161,144 | 230.49 | 232.01 | 224.54 | 929,300 | 537,513 | 6.0 |
22/11/2023 |
230.49
|
97,419,196 | 229.80 | 230.74 | 228.03 | 323,285 | 614,058 | -6.5 |
21/11/2023 |
229.80
|
91,375,979 | 227.77 | 229.95 | 225.92 | 637,271 | 681,093 | 6.8 |
20/11/2023 |
227.77
|
93,266,032 | 226.54 | 228.47 | 223.50 | 251,555 | 581,635 | -1.4 |
17/11/2023 |
226.54
|
147,547,228 | 229.56 | 231.11 | 225.41 | 356,730 | 1,616,980 | -30.1 |
16/11/2023 |
229.56
|
101,617,131 | 227.88 | 229.57 | 226.49 | 912,010 | 3,919,433 | -70.2 |
15/11/2023 |
227.88
|
108,473,463 | 227.43 | 232.25 | 225.45 | 537,300 | 762,271 | -5.8 |
14/11/2023 |
227.43
|
82,159,830 | 226.11 | 229.47 | 225.97 | 1,043,981 | 2,552,435 | -27.9 |
13/11/2023 |
226.11
|
92,360,912 | 226.65 | 228 | 224.12 | 797,030 | 468,395 | 16.2 |
10/11/2023 |
226.65
|
124,414,971 | 228.22 | 229.82 | 226.20 | 183,800 | 633,529 | -13.5 |
09/11/2023 |
228.22
|
129,997,880 | 227.03 | 231.44 | 225.69 | 2,061,200 | 2,433,919 | 4.8 |
08/11/2023 |
227.03
|
124,639,016 | 218.29 | 227.03 | 216.63 | 8,189,100 | 5,831,845 | 56.1 |
07/11/2023 |
218.79
|
85,035,900 | 219.59 | 221.39 | 218.02 | 0 | 0 | 0 |
06/11/2023 |
219.59
|
76,203,308 | 217.75 | 219.59 | 215.54 | 11,748,254 | 3,908,004 | 136.4 |
03/11/2023 |
217.75
|
91,410,974 | 217.97 | 219.44 | 216.42 | 3,082,400 | 3,843,988 | -31.9 |
02/11/2023 |
217.97
|
116,214,718 | 209.65 | 218.38 | 208.06 | 11,257,750 | 1,546,361 | 169.6 |
01/11/2023 |
209.65
|
95,200,830 | 206.17 | 209.68 | 203.33 | 15,399,800 | 1,321,053 | 201.0 |
31/10/2023 |
206.17
|
102,731,340 | 211.34 | 212.93 | 204.48 | 4,035,860 | 2,300,000 | 65.6 |
30/10/2023 |
211.34
|
64,599,266 | 218.04 | 218.35 | 211.34 | 1,711,073 | 1,449,246 | 11.5 |
27/10/2023 |
218.04
|
85,369,844 | 214.33 | 218.47 | 212.63 | 0 | 0 | 0 |
26/10/2023 |
214.98
|
175,496,838 | 227.01 | 226.94 | 213.06 | 2,780,298 | 2,554,684 | 51.4 |
25/10/2023 |
227.01
|
71,975,402 | 228.89 | 230.80 | 226.73 | 567,804 | 1,881,364 | -25.1 |
24/10/2023 |
228.89
|
60,868,688 | 226.26 | 228.96 | 224.08 | 1,231,034 | 2,183,658 | 5.2 |
23/10/2023 |
226.26
|
63,585,358 | 228.45 | 229.55 | 225.15 | 939,416 | 2,215,434 | -0.6 |
20/10/2023 |
228.45
|
92,062,157 | 223.45 | 228.45 | 220.90 | 1,569,583 | 523,261 | 34.2 |
19/10/2023 |
223.45
|
76,368,295 | 227.11 | 227.60 | 222.61 | 657,764 | 312,695 | 17.0 |
18/10/2023 |
227.11
|
128,681,255 | 230.03 | 231.86 | 221.67 | 1,116,691 | 1,208,500 | 14.4 |
17/10/2023 |
230.03
|
90,941,874 | 236.46 | 237.73 | 230.02 | 3,035,370 | 596,795 | 91.0 |
16/10/2023 |
236.46
|
85,971,493 | 239.05 | 240.61 | 236.33 | 432,809 | 2,534,502 | -39.6 |
13/10/2023 |
239.05
|
88,876,656 | 238.44 | 239.69 | 235.78 | 869,575 | 283,700 | 33.7 |
12/10/2023 |
238.44
|
96,713,500 | 237 | 239.98 | 236.27 | 1,086,000 | 413,346 | 28.0 |
11/10/2023 |
237
|
89,459,161 | 234.17 | 237.02 | 233.43 | 1,234,575 | 225,329 | 39.7 |
10/10/2023 |
234.17
|
96,813,843 | 233.55 | 236.61 | 233.07 | 1,648,430 | 335,747 | 50.1 |
09/10/2023 |
233.55
|
77,972,870 | 230.45 | 233.57 | 230.49 | 661,000 | 822,917 | 1.6 |
06/10/2023 |
230.45
|
71,595,576 | 228.01 | 230.53 | 225.78 | 414,967 | 9,297,784 | -70.6 |
05/10/2023 |
228.01
|
67,894,340 | 230.20 | 232.32 | 227.99 | 461,447 | 1,132,559 | -17.8 |
04/10/2023 |
230.20
|
92,046,531 | 226.68 | 232.24 | 222.92 | 486,503 | 634,800 | 0.1 |
03/10/2023 |
226.68
|
134,982,266 | 236.72 | 236.80 | 226.30 | 1,686,372 | 845,672 | 13.5 |
02/10/2023 |
236.72
|
63,907,256 | 236.35 | 238.17 | 235.74 | 807,655 | 1,477,242 | -4.4 |
29/09/2023 |
236.35
|
79,674,769 | 234.50 | 236.88 | 234.08 | 6,465,080 | 661,385 | 132.9 |
28/09/2023 |
234.50
|
82,360,115 | 235.84 | 236.17 | 231.81 | 4,124,700 | 1,290,062 | 99.3 |
27/09/2023 |
235.84
|
98,841,396 | 229.75 | 235.85 | 227.89 | 1,798,101 | 935,656 | 20.3 |
26/09/2023 |
229.75
|
120,533,274 | 231.50 | 235.62 | 229.68 | 2,559,247 | 1,111,464 | 27.3 |
25/09/2023 |
231.50
|
130,551,267 | 243.15 | 243.84 | 231.50 | 1,256,080 | 592,752 | 16.8 |
22/09/2023 |
243.15
|
174,612,001 | 251.87 | 251.91 | 240.90 | 1,060,804 | 673,037 | 8.8 |
21/09/2023 |
251.87
|
101,521,227 | 254.82 | 255.57 | 251.24 | 557,477 | 1,346,452 | -10.9 |
20/09/2023 |
254.82
|
77,671,310 | 250.22 | 254.83 | 250.05 | 877,257 | 1,556,478 | -3.0 |
19/09/2023 |
250.22
|
93,622,482 | 249.73 | 252.33 | 247.29 | 0 | 0 | 0 |
18/09/2023 |
250.48
|
78,355,983 | 252.76 | 253.10 | 249.31 | 624,544 | 539,403 | 4.4 |
15/09/2023 |
252.76
|
89,196,233 | 251.86 | 254.54 | 251.05 | 0 | 0 | 0 |
14/09/2023 |
251.86
|
122,041,756 | 256.11 | 256.97 | 251.80 | 1,573,493 | 1,085,452 | 13.7 |
13/09/2023 |
256.11
|
116,725,235 | 256.32 | 259.03 | 254.29 | 578,856 | 407,278 | 9.9 |
12/09/2023 |
256.32
|
97,689,103 | 251.33 | 256.36 | 250.46 | 690,562 | 747,827 | 3.5 |
11/09/2023 |
251.33
|
130,462,498 | 256.20 | 258.32 | 251.33 | 1,300,047 | 655,412 | 21.1 |
08/09/2023 |
256.20
|
107,280,935 | 256.14 | 257.81 | 255.32 | 1,107,630 | 272,303 | 29.7 |
07/09/2023 |
256.14
|
117,452,011 | 255.36 | 257.74 | 254.72 | 792,352 | 764,896 | 5.4 |
06/09/2023 |
255.36
|
105,741,132 | 252.28 | 255.37 | 250.85 | 793,600 | 564,268 | 13.1 |
05/09/2023 |
252.28
|
111,952,101 | 249.75 | 252.95 | 248.04 | 1,460,490 | 1,328,192 | 5.2 |
31/08/2023 |
249.75
|
94,814,832 | 247.96 | 249.77 | 247.91 | 4,714,690 | 2,718,087 | 55.3 |
30/08/2023 |
247.96
|
95,360,797 | 246.48 | 248.20 | 244.90 | 1,136,200 | 414,742 | 27.2 |
29/08/2023 |
246.48
|
104,075,515 | 244.88 | 248.02 | 244.92 | 3,401,173 | 1,518,884 | 43.3 |
28/08/2023 |
244.88
|
99,693,702 | 242.90 | 244.98 | 241.29 | 1,292,894 | 1,434,418 | -11.4 |
25/08/2023 |
242.90
|
98,064,364 | 243.23 | 245.14 | 242.11 | 0 | 0 | 0 |
24/08/2023 |
243.23
|
99,994,830 | 238.07 | 243.23 | 237.54 | 1,030,374 | 2,462,902 | -21.1 |
23/08/2023 |
238.07
|
70,286,076 | 239.65 | 241.77 | 237.63 | 978,093 | 903,639 | 5.2 |
22/08/2023 |
239.65
|
118,737,313 | 237.97 | 239.86 | 231.74 | 1,492,046 | 1,275,651 | 12.4 |
21/08/2023 |
237.97
|
116,560,339 | 235.96 | 239.05 | 232.92 | 1,965,555 | 1,061,322 | 22.3 |
18/08/2023 |
235.96
|
238,246,792 | 249.97 | 249.99 | 235.23 | 804,607 | 1,179,759 | -2.6 |
17/08/2023 |
249.97
|
137,386,894 | 252.56 | 253.62 | 249.97 | 912,910 | 3,089,345 | -67.4 |
16/08/2023 |
252.56
|
103,414,674 | 251.45 | 252.83 | 250.71 | 567,666 | 1,403,863 | -25.3 |
15/08/2023 |
251.45
|
119,773,014 | 250.44 | 253.53 | 250.63 | 974,715 | 2,006,479 | -19.2 |
14/08/2023 |
250.44
|
135,663,700 | 245.07 | 250.69 | 245.01 | 514,994 | 1,820,349 | -28.2 |
11/08/2023 |
245.25
|
117,424,415 | 243.91 | 245.60 | 241.69 | 1,027,555 | 967,292 | 2.2 |
10/08/2023 |
243.91
|
149,851,400 | 245.88 | 247.22 | 243.73 | 853,601 | 1,355,165 | -10.4 |
09/08/2023 |
245.88
|
128,230,600 | 246.22 | 247.84 | 245.36 | 717,511 | 994,410 | -7.4 |
08/08/2023 |
246.07
|
161,857,300 | 245.65 | 247.85 | 245.64 | 2,045,909 | 2,482,539 | -14.3 |