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) |
06/04/2023 |
1,385.46
|
5,716,077 | 1,396.79 | 1,409.16 | 1,380.16 | 0 | 0 | 0 |
05/04/2023 |
1,396.79
|
5,673,027 | 1,398.01 | 1,406.38 | 1,382.09 | 0 | 0 | 0 |
04/04/2023 |
1,398.01
|
5,812,780 | 1,399.05 | 1,406.82 | 1,385.37 | 0 | 0 | 0 |
03/04/2023 |
1,399.05
|
7,530,293 | 1,380.05 | 1,406.54 | 1,375.44 | 0 | 0 | 0 |
31/03/2023 |
1,380.05
|
5,616,662 | 1,375.16 | 1,395.26 | 1,364.10 | 0 | 0 | 0 |
30/03/2023 |
1,375.16
|
4,593,477 | 1,373.85 | 1,390.60 | 1,368.40 | 0 | 0 | 0 |
29/03/2023 |
1,373.85
|
5,021,123 | 1,368.58 | 1,380.49 | 1,355.50 | 0 | 0 | 0 |
28/03/2023 |
1,368.58
|
7,294,237 | 1,363.40 | 1,387.28 | 1,353.01 | 0 | 0 | 0 |
27/03/2023 |
1,363.40
|
5,529,351 | 1,349.41 | 1,369.82 | 1,337.93 | 0 | 0 | 0 |
24/03/2023 |
1,349.41
|
5,258,011 | 1,353.99 | 1,368.68 | 1,340.29 | 0 | 0 | 0 |
23/03/2023 |
1,353.99
|
4,705,846 | 1,343.82 | 1,357.40 | 1,324.33 | 0 | 0 | 0 |
22/03/2023 |
1,343.82
|
5,965,116 | 1,323.82 | 1,355.42 | 1,321.22 | 0 | 0 | 0 |
21/03/2023 |
1,323.82
|
4,876,353 | 1,310.78 | 1,346.03 | 1,302.10 | 0 | 0 | 0 |
20/03/2023 |
1,310.78
|
4,739,907 | 1,346.34 | 1,349.59 | 1,304.70 | 0 | 0 | 0 |
17/03/2023 |
1,346.34
|
4,853,683 | 1,350.59 | 1,366.40 | 1,336.64 | 0 | 0 | 0 |
16/03/2023 |
1,350.59
|
1,442,442 | 1,367.67 | 1,369.81 | 1,345.70 | 0 | 0 | 0 |
15/03/2023 |
1,367.67
|
5,268,947 | 1,338.15 | 1,376.38 | 1,338.15 | 0 | 0 | 0 |
14/03/2023 |
1,338.15
|
5,693,309 | 1,354.98 | 1,359.37 | 1,327.54 | 0 | 0 | 0 |
13/03/2023 |
1,354.98
|
7,122,782 | 1,360.80 | 1,370.47 | 1,338.16 | 0 | 0 | 0 |
10/03/2023 |
1,360.80
|
3,791,797 | 1,373.44 | 1,375.40 | 1,348.44 | 0 | 0 | 0 |
09/03/2023 |
1,373.44
|
5,787,337 | 1,363.22 | 1,382.85 | 1,353.14 | 0 | 0 | 0 |
08/03/2023 |
1,363.22
|
5,026,252 | 1,344.30 | 1,364.52 | 1,325.35 | 0 | 0 | 0 |
07/03/2023 |
1,344.30
|
3,874,877 | 1,326.96 | 1,355.48 | 1,324.39 | 0 | 0 | 0 |
06/03/2023 |
1,326.96
|
3,909,080 | 1,321.37 | 1,351.22 | 1,316.49 | 0 | 0 | 0 |
03/03/2023 |
1,321.37
|
2,742,448 | 1,342.83 | 1,349.17 | 1,313.64 | 0 | 0 | 0 |
02/03/2023 |
1,342.83
|
2,443,262 | 1,342.17 | 1,356.27 | 1,327.58 | 0 | 0 | 0 |
01/03/2023 |
1,342.17
|
3,657,004 | 1,317.51 | 1,346.40 | 1,300.94 | 0 | 0 | 0 |
28/02/2023 |
1,317.51
|
2,592,311 | 1,315.62 | 1,332.73 | 1,309.75 | 0 | 0 | 0 |
27/02/2023 |
1,315.62
|
3,248,430 | 1,334.05 | 1,334.66 | 1,301.98 | 0 | 0 | 0 |
24/02/2023 |
1,334.05
|
3,108,990 | 1,354.96 | 1,361.15 | 1,317.25 | 0 | 0 | 0 |
23/02/2023 |
1,354.96
|
4,868,669 | 1,346.76 | 1,360.77 | 1,316.45 | 0 | 0 | 0 |
22/02/2023 |
1,346.76
|
4,729,967 | 1,378.43 | 1,380.88 | 1,344.46 | 0 | 0 | 0 |
21/02/2023 |
1,378.43
|
4,538,773 | 1,389.50 | 1,402.78 | 1,373.41 | 0 | 0 | 0 |
20/02/2023 |
1,389.50
|
5,489,898 | 1,353.89 | 1,393.59 | 1,350.51 | 0 | 0 | 0 |
17/02/2023 |
1,353.89
|
3,912,667 | 1,346.39 | 1,361.71 | 1,336.87 | 0 | 0 | 0 |
16/02/2023 |
1,346.39
|
3,553,292 | 1,331.19 | 1,356.46 | 1,325.28 | 0 | 0 | 0 |
15/02/2023 |
1,331.19
|
4,126,508 | 1,319.61 | 1,348.46 | 1,305.99 | 0 | 0 | 0 |
14/02/2023 |
1,319.61
|
3,540,855 | 1,330.42 | 1,342.33 | 1,308.67 | 0 | 0 | 0 |
13/02/2023 |
1,330.42
|
5,415,962 | 1,340.23 | 1,354.39 | 1,307.43 | 0 | 0 | 0 |
10/02/2023 |
1,340.23
|
3,788,607 | 1,351.87 | 1,368.87 | 1,331.16 | 0 | 0 | 0 |
09/02/2023 |
1,351.87
|
4,573,993 | 1,363.87 | 1,381.16 | 1,347.88 | 0 | 0 | 0 |
08/02/2023 |
1,363.87
|
4,184,412 | 1,347.65 | 1,386.59 | 1,341.87 | 0 | 0 | 0 |
07/02/2023 |
1,347.65
|
4,863,145 | 1,384.40 | 1,393.62 | 1,344.31 | 0 | 0 | 0 |
06/02/2023 |
1,384.40
|
4,249,781 | 1,355.56 | 1,390.61 | 1,336.52 | 0 | 0 | 0 |
03/02/2023 |
1,355.56
|
5,986,012 | 1,353.52 | 1,375.43 | 1,332.01 | 0 | 0 | 0 |
02/02/2023 |
1,353.52
|
6,147,427 | 1,346.25 | 1,372.69 | 1,329.29 | 0 | 0 | 0 |
01/02/2023 |
1,346.25
|
7,747,536 | 1,397.98 | 1,411.93 | 1,338.82 | 0 | 0 | 0 |
31/01/2023 |
1,397.98
|
7,049,839 | 1,371.67 | 1,398.82 | 1,346.46 | 0 | 0 | 0 |
30/01/2023 |
1,371.67
|
6,501,727 | 1,400.14 | 1,404.42 | 1,366.49 | 0 | 0 | 0 |
27/01/2023 |
1,400.14
|
5,768,124 | 1,403.84 | 1,431.30 | 1,385.75 | 0 | 0 | 0 |
19/01/2023 |
1,403.84
|
5,811,403 | 1,384.27 | 1,422.75 | 1,364.63 | 0 | 0 | 0 |
18/01/2023 |
1,384.27
|
4,915,968 | 1,377.05 | 1,395.62 | 1,370.99 | 0 | 0 | 0 |
17/01/2023 |
1,377.05
|
7,405,700 | 1,350.01 | 1,381.21 | 1,348.48 | 0 | 0 | 0 |
16/01/2023 |
1,350.01
|
4,723,610 | 1,321.06 | 1,358.15 | 1,315.64 | 0 | 0 | 0 |
13/01/2023 |
1,321.06
|
5,488,371 | 1,309.07 | 1,335.32 | 1,303.68 | 0 | 0 | 0 |
12/01/2023 |
1,309.07
|
4,027,152 | 1,307.61 | 1,319.62 | 1,295.44 | 0 | 0 | 0 |
11/01/2023 |
1,307.61
|
4,631,430 | 1,315.21 | 1,333.76 | 1,298.99 | 0 | 0 | 0 |
10/01/2023 |
1,315.21
|
4,161,602 | 1,315.35 | 1,338.48 | 1,300.85 | 0 | 0 | 0 |
09/01/2023 |
1,315.35
|
4,534,201 | 1,302.51 | 1,331.13 | 1,295.69 | 0 | 0 | 0 |
06/01/2023 |
1,302.51
|
8,940,450 | 1,292.79 | 1,326.39 | 1,284.80 | 0 | 0 | 0 |
05/01/2023 |
1,292.79
|
4,065,463 | 1,282.10 | 1,298.99 | 1,272.37 | 0 | 0 | 0 |
04/01/2023 |
1,282.10
|
6,823,564 | 1,280.23 | 1,301.56 | 1,268.88 | 0 | 0 | 0 |
03/01/2023 |
1,280.23
|
4,762,115 | 1,232.91 | 1,281.51 | 1,230.41 | 0 | 0 | 0 |
30/12/2022 |
1,232.91
|
3,388,480 | 1,239.50 | 1,265.85 | 1,223.54 | 0 | 0 | 0 |
29/12/2022 |
1,239.50
|
4,026,647 | 1,251.85 | 1,271.25 | 1,232.55 | 0 | 0 | 0 |
28/12/2022 |
1,251.85
|
4,590,312 | 1,231.06 | 1,269.37 | 1,218.04 | 0 | 0 | 0 |
27/12/2022 |
1,231.06
|
4,182,775 | 1,207.36 | 1,240.45 | 1,202.33 | 0 | 0 | 0 |
26/12/2022 |
1,207.36
|
6,014,939 | 1,248.61 | 1,258.28 | 1,205.11 | 0 | 0 | 0 |
23/12/2022 |
1,248.61
|
3,992,030 | 1,251.90 | 1,267.23 | 1,236.07 | 0 | 0 | 0 |
22/12/2022 |
1,251.90
|
7,641,918 | 1,238.04 | 1,276.90 | 1,233.69 | 0 | 0 | 0 |
21/12/2022 |
1,238.04
|
5,627,693 | 1,236.10 | 1,265.40 | 1,215.55 | 0 | 0 | 0 |
20/12/2022 |
1,236.10
|
8,059,059 | 1,254.29 | 1,271.93 | 1,212.22 | 0 | 0 | 0 |
19/12/2022 |
1,254.29
|
7,418,329 | 1,265.25 | 1,295.53 | 1,251.46 | 0 | 0 | 0 |
16/12/2022 |
1,265.25
|
7,289,389 | 1,266.24 | 1,292.77 | 1,250.52 | 0 | 0 | 0 |
15/12/2022 |
1,266.24
|
10,819,915 | 1,245.88 | 1,281.42 | 1,238.88 | 0 | 0 | 0 |
14/12/2022 |
1,245.88
|
5,407,980 | 1,241.78 | 1,266.76 | 1,236.77 | 0 | 0 | 0 |
13/12/2022 |
1,241.78
|
5,915,382 | 1,216.04 | 1,251.49 | 1,206.90 | 0 | 0 | 0 |
12/12/2022 |
1,216.04
|
7,189,285 | 1,234.75 | 1,263.60 | 1,211 | 0 | 0 | 0 |
09/12/2022 |
1,234.75
|
6,199,863 | 1,227.66 | 1,251.85 | 1,211.14 | 0 | 0 | 0 |
08/12/2022 |
1,227.66
|
8,360,770 | 1,206.39 | 1,268.49 | 1,198.21 | 0 | 0 | 0 |
07/12/2022 |
1,206.39
|
6,981,400 | 1,223.71 | 1,242.02 | 1,189.81 | 0 | 0 | 0 |
06/12/2022 |
1,223.71
|
11,621,033 | 1,295.45 | 1,303.68 | 1,221.85 | 0 | 0 | 0 |
05/12/2022 |
1,295.45
|
11,149,674 | 1,278.07 | 1,317.72 | 1,261.97 | 0 | 0 | 0 |
02/12/2022 |
1,278.07
|
8,374,076 | 1,214.96 | 1,279.88 | 1,202.67 | 0 | 0 | 0 |
01/12/2022 |
1,214.96
|
11,379,493 | 1,225.07 | 1,255.96 | 1,198.34 | 0 | 0 | 0 |
30/11/2022 |
1,225.07
|
7,413,913 | 1,208.70 | 1,238.86 | 1,179.34 | 0 | 0 | 0 |
29/11/2022 |
1,208.70
|
7,331,271 | 1,184.46 | 1,214.87 | 1,159.76 | 0 | 0 | 0 |
28/11/2022 |
1,184.46
|
7,332,668 | 1,141.91 | 1,192.98 | 1,137 | 0 | 0 | 0 |
25/11/2022 |
1,141.91
|
5,890,691 | 1,113.31 | 1,144.32 | 1,111.38 | 0 | 0 | 0 |
24/11/2022 |
1,113.31
|
3,919,718 | 1,109.52 | 1,123.58 | 1,087.23 | 0 | 0 | 0 |
23/11/2022 |
1,109.52
|
4,090,735 | 1,105.54 | 1,126.84 | 1,091.61 | 0 | 0 | 0 |
22/11/2022 |
1,105.54
|
6,845,764 | 1,108.17 | 1,143.57 | 1,079.25 | 0 | 0 | 0 |
21/11/2022 |
1,108.17
|
4,554,625 | 1,124.27 | 1,135.79 | 1,102.60 | 0 | 0 | 0 |
18/11/2022 |
1,124.27
|
6,517,172 | 1,124.02 | 1,137.07 | 1,077.80 | 0 | 0 | 0 |
17/11/2022 |
1,124.02
|
7,243,841 | 1,104.87 | 1,139.57 | 1,100.09 | 0 | 0 | 0 |
16/11/2022 |
1,104.87
|
10,120,122 | 1,061.76 | 1,120.61 | 1,000.16 | 0 | 0 | 0 |
15/11/2022 |
1,061.76
|
7,911,642 | 1,101.97 | 1,109.04 | 1,038.40 | 0 | 0 | 0 |
14/11/2022 |
1,101.97
|
6,521,853 | 1,117.76 | 1,130.26 | 1,072.97 | 0 | 0 | 0 |
11/11/2022 |
1,117.76
|
6,692,763 | 1,093.39 | 1,142.59 | 1,087.33 | 0 | 0 | 0 |
10/11/2022 |
1,093.39
|
7,927,005 | 1,143.31 | 1,143.79 | 1,078.82 | 0 | 0 | 0 |