| 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) |
| 14/03/2025 |
242.73
|
72,989,796 | 241.31 | 244.22 | 239.44 | 1,461,950 | 2,664,500 | -57.7 |
| 13/03/2025 |
241.31
|
62,047,849 | 241.87 | 244.77 | 239.46 | 785,300 | 2,028,591 | -48.4 |
| 12/03/2025 |
241.87
|
69,918,512 | 240.58 | 242.46 | 240.47 | 1,890,000 | 2,594,223 | -48.2 |
| 11/03/2025 |
240.58
|
55,591,077 | 239.50 | 240.58 | 237.10 | 6,069,575 | 2,357,500 | 37.4 |
| 10/03/2025 |
239.50
|
56,390,955 | 238.41 | 240.81 | 238.32 | 9,041,300 | 1,394,500 | 78.6 |
| 07/03/2025 |
238.41
|
74,756,457 | 238.01 | 239.28 | 237.13 | 874,006 | 1,963,517 | -31.3 |
| 06/03/2025 |
238.01
|
73,086,785 | 235.41 | 238.01 | 234.87 | 2,228,251 | 1,690,731 | 8.1 |
| 05/03/2025 |
235.41
|
51,788,161 | 237.35 | 238.48 | 235.39 | 771,445 | 1,072,302 | 2.1 |
| 04/03/2025 |
237.35
|
58,726,078 | 238.34 | 238.39 | 235.44 | 945,720 | 1,103,274 | -3.6 |
| 03/03/2025 |
238.34
|
75,406,558 | 239.19 | 239.62 | 238.04 | 845,001 | 3,221,590 | -99.1 |
| 28/02/2025 |
239.19
|
62,451,416 | 239.39 | 240.56 | 238.42 | 654,200 | 3,165,190 | -62.2 |
| 27/02/2025 |
239.39
|
70,202,016 | 238.60 | 239.77 | 236.84 | 738,710 | 1,434,742 | -17.6 |
| 26/02/2025 |
238.60
|
64,348,696 | 238.31 | 239.59 | 237.89 | 1,212,782 | 1,541,350 | -11.6 |
| 25/02/2025 |
238.31
|
73,602,370 | 238.49 | 240.13 | 235.23 | 1,505,300 | 2,048,472 | -11.6 |
| 24/02/2025 |
238.49
|
60,178,906 | 237.57 | 238.54 | 235.76 | 2,195,307 | 1,557,041 | 1.3 |
| 21/02/2025 |
237.57
|
66,960,037 | 238.02 | 238.84 | 236.54 | 2,028,700 | 1,246,137 | 11.7 |
| 20/02/2025 |
238.02
|
62,461,991 | 237.79 | 239.30 | 236.84 | 6,309,350 | 1,544,897 | 62.3 |
| 19/02/2025 |
237.79
|
72,681,908 | 235.84 | 237.90 | 234.23 | 6,742,601 | 1,663,465 | 62.9 |
| 18/02/2025 |
235.84
|
72,061,555 | 233.19 | 236.07 | 232.78 | 2,034,001 | 1,074,418 | 11.7 |
| 17/02/2025 |
233.19
|
68,313,617 | 231.22 | 233.76 | 230.79 | 1,361,550 | 3,762,895 | -28.5 |
| 14/02/2025 |
231.22
|
68,645,862 | 229.52 | 232.91 | 228.70 | 4,642,036 | 4,600,386 | 2.3 |
| 13/02/2025 |
229.52
|
40,155,070 | 229.32 | 229.93 | 227.59 | 2,761,870 | 1,924,289 | -13.8 |
| 12/02/2025 |
229.32
|
46,054,114 | 228.87 | 229.81 | 226.12 | 1,319,403 | 1,507,114 | -9.5 |
| 11/02/2025 |
228.87
|
57,319,177 | 227.97 | 229.08 | 226.93 | 1,703,687 | 1,624,716 | -10.6 |
| 10/02/2025 |
227.97
|
61,825,883 | 229.49 | 229.60 | 227.94 | 2,003,903 | 1,685,530 | 0.7 |
| 07/02/2025 |
229.49
|
56,531,193 | 229.13 | 230.20 | 228.93 | 10,157,342 | 2,121,115 | 100.4 |
| 06/02/2025 |
229.13
|
44,658,191 | 227.98 | 229.62 | 225.61 | 1,262,608 | 1,674,400 | 8.8 |
| 05/02/2025 |
227.98
|
48,123,171 | 226.61 | 228.46 | 223.31 | 1,276,926 | 1,732,677 | -13.7 |
| 04/02/2025 |
226.61
|
60,314,916 | 223.49 | 226.61 | 219.70 | 2,110,000 | 2,413,029 | -13.6 |
| 24/01/2025 |
223.01
|
36,848,793 | 222.67 | 223.11 | 219.74 | 1,799,005 | 2,235,750 | -12.1 |
| 23/01/2025 |
222.67
|
37,864,124 | 220.67 | 222.67 | 219.98 | 1,795,500 | 1,258,555 | 14.3 |
| 22/01/2025 |
220.67
|
39,246,566 | 221.68 | 222.42 | 220.40 | 1,569,575 | 1,054,528 | 14.3 |
| 21/01/2025 |
221.68
|
45,353,095 | 221.69 | 222.91 | 217.58 | 1,998,812 | 1,266,789 | 30.6 |
| 20/01/2025 |
221.69
|
40,241,665 | 222.48 | 223.23 | 220.66 | 1,805,466 | 2,667,189 | -19.1 |
| 17/01/2025 |
222.48
|
40,039,444 | 220.84 | 222.48 | 219.24 | 858,202 | 1,151,564 | -6.9 |
| 16/01/2025 |
220.84
|
39,843,783 | 219.55 | 222.24 | 215.60 | 1,052,404 | 1,553,991 | 6.3 |
| 15/01/2025 |
219.55
|
43,231,137 | 218.27 | 219.80 | 216.24 | 1,584,308 | 2,539,778 | -24.7 |
| 14/01/2025 |
218.27
|
30,584,083 | 219.62 | 220.46 | 217.54 | 550,351 | 2,203,220 | -26.8 |
| 13/01/2025 |
219.62
|
43,794,340 | 219.49 | 219.86 | 217.83 | 1,945,820 | 2,967,200 | -6.6 |
| 10/01/2025 |
219.49
|
48,154,622 | 221.94 | 222.58 | 219.40 | 971,669 | 1,935,351 | -16.5 |
| 09/01/2025 |
221.94
|
34,064,905 | 221.87 | 222.71 | 218.82 | 849,743 | 1,782,809 | -16.7 |
| 08/01/2025 |
221.87
|
37,184,225 | 220.98 | 222 | 219.68 | 1,251,143 | 2,186,855 | -30.2 |
| 07/01/2025 |
228.45
|
75,026,245 | 228.45 | 228.45 | 228.45 | 1,095,545 | 1,871,253 | 3.0 |
| 06/01/2025 |
222.95
|
51,739,747 | 225.66 | 226.15 | 222.35 | 1,430,147 | 1,915,520 | 16.2 |
| 03/01/2025 |
225.66
|
52,617,031 | 227.69 | 228.17 | 225.27 | 1,431,870 | 1,760,405 | 1.2 |
| 02/01/2025 |
227.69
|
31,040,075 | 227.43 | 228.19 | 225.50 | 1,071,730 | 1,423,340 | -8.9 |
| 31/12/2024 |
227.43
|
36,384,574 | 228.14 | 228.34 | 226.43 | 1,177,751 | 1,507,618 | -4.6 |
| 30/12/2024 |
228.14
|
35,093,329 | 229.13 | 229.34 | 227.13 | 1,312,066 | 1,524,689 | 5.8 |
| 27/12/2024 |
229.13
|
46,998,270 | 229.90 | 230.50 | 228.55 | 2,214,347 | 1,853,810 | 36.2 |
| 26/12/2024 |
229.90
|
40,701,008 | 229.81 | 230.87 | 228.96 | 832,110 | 1,259,142 | -10.8 |
| 25/12/2024 |
229.81
|
67,043,286 | 228.36 | 230.90 | 225.52 | 1,976,469 | 1,887,300 | -13.9 |
| 24/12/2024 |
228.36
|
51,569,141 | 228.51 | 228.86 | 226.56 | 0 | 0 | 0 |
| 23/12/2024 |
228.51
|
52,996,034 | 227.07 | 228.59 | 226.37 | 0 | 0 | 0 |
| 20/12/2024 |
227.07
|
45,978,076 | 227.54 | 227.96 | 226.85 | 1,303,290 | 3,469,710 | -34.0 |
| 19/12/2024 |
227.54
|
58,896,047 | 227.43 | 227.54 | 225.49 | 2,116,700 | 3,239,987 | 2.7 |
| 18/12/2024 |
227.43
|
39,130,702 | 226.89 | 227.53 | 226.13 | 905,958 | 3,167,731 | -43.9 |
| 17/12/2024 |
226.89
|
28,459,145 | 227.04 | 227.48 | 226.54 | 456,000 | 2,060,412 | -42.3 |
| 16/12/2024 |
227.04
|
35,641,154 | 227 | 227.78 | 225.86 | 1,064,500 | 1,513,872 | 3.8 |
| 13/12/2024 |
227
|
39,510,756 | 227.99 | 228.20 | 226.36 | 0 | 0 | 0 |
| 12/12/2024 |
227.99
|
46,414,417 | 228.18 | 228.94 | 226.92 | 0 | 0 | 0 |
| 11/12/2024 |
228.18
|
44,657,918 | 229.24 | 229.92 | 227.59 | 0 | 0 | 0 |
| 10/12/2024 |
229.24
|
45,313,390 | 229.21 | 230.19 | 228.76 | 4,322,815 | 2,905,800 | 153.9 |
| 09/12/2024 |
229.21
|
49,151,399 | 228.93 | 230.13 | 228.48 | 1,388,700 | 1,713,115 | -4.2 |
| 06/12/2024 |
248.31
|
76,753,607 | 248.31 | 248.31 | 248.31 | 3,705,475 | 1,073,266 | 104.3 |
| 05/12/2024 |
235.68
|
89,275,813 | 235.68 | 235.68 | 235.68 | 3,155,570 | 2,169,554 | 22.2 |
| 04/12/2024 |
241.34
|
75,846,620 | 241.34 | 241.34 | 241.34 | 1,465,800 | 2,517,960 | -27.4 |
| 03/12/2024 |
234.03
|
76,483,084 | 234.03 | 234.03 | 234.03 | 1,164,403 | 2,828,178 | -49.6 |
| 02/12/2024 |
231.04
|
62,164,417 | 231.04 | 231.04 | 231.04 | 2,218,802 | 2,309,988 | -0.4 |
| 29/11/2024 |
271.94
|
37,550,923 | 271.94 | 271.94 | 271.94 | 1,315,572 | 936,135 | 14.7 |
| 28/11/2024 |
271.94
|
37,550,923 | 271.94 | 271.94 | 271.94 | 987,800 | 914,166 | 1.7 |
| 27/11/2024 |
271.94
|
37,550,923 | 271.94 | 271.94 | 271.94 | 1,797,186 | 850,447 | 13.3 |
| 26/11/2024 |
271.94
|
37,550,923 | 271.94 | 271.94 | 271.94 | 1,480,400 | 1,733,405 | -13.2 |
| 25/11/2024 |
222.25
|
34,749,012 | 221.29 | 222.53 | 220.17 | 2,675,100 | 1,612,246 | 65.2 |
| 22/11/2024 |
221.29
|
44,214,782 | 221.76 | 222.25 | 220.65 | 1,455,704 | 1,461,875 | 6.5 |
| 21/11/2024 |
221.76
|
25,559,902 | 221.29 | 222.03 | 219.61 | 980,550 | 2,669,265 | -60.1 |
| 20/11/2024 |
221.29
|
51,872,887 | 219.68 | 222.40 | 216.77 | 1,428,916 | 4,022,336 | -53.4 |
| 19/11/2024 |
219.68
|
32,374,039 | 221.79 | 222.35 | 219.41 | 866,430 | 3,269,723 | -37.6 |
| 18/11/2024 |
221.79
|
53,083,313 | 221.53 | 222.05 | 219.15 | 2,081,103 | 3,532,263 | -17.6 |
| 15/11/2024 |
221.53
|
61,150,084 | 223.82 | 224.03 | 220.72 | 2,882,450 | 4,070,786 | -19.7 |
| 14/11/2024 |
223.82
|
45,319,323 | 226.21 | 226.71 | 223.67 | 874,050 | 2,624,348 | -43.1 |
| 13/11/2024 |
226.21
|
41,396,142 | 226.69 | 226.69 | 224.49 | 1,134,387 | 1,984,011 | -30.6 |
| 12/11/2024 |
226.69
|
38,563,488 | 226.86 | 228.13 | 225.88 | 1,230,360 | 1,675,086 | -17.2 |
| 11/11/2024 |
226.86
|
49,638,133 | 226.88 | 227.26 | 225.89 | 1,049,417 | 1,422,591 | -4.3 |
| 08/11/2024 |
226.88
|
44,662,215 | 227.49 | 228.13 | 226.35 | 999,591 | 1,606,479 | -23.7 |
| 07/11/2024 |
227.49
|
40,641,648 | 227.76 | 228.72 | 226.92 | 895,400 | 1,923,595 | -26.1 |
| 06/11/2024 |
227.76
|
41,241,167 | 224.86 | 227.87 | 223.71 | 1,172,133 | 2,454,999 | -74.0 |
| 05/11/2024 |
224.86
|
26,691,795 | 224.45 | 224.98 | 224.18 | 609,700 | 1,282,806 | -17.5 |
| 04/11/2024 |
224.45
|
36,175,726 | 225.41 | 225.43 | 223.40 | 1,145,005 | 1,555,240 | -10.2 |
| 01/11/2024 |
225.41
|
38,306,566 | 226.36 | 226.39 | 224.56 | 1,219,513 | 1,416,306 | 4.3 |
| 31/10/2024 |
226.36
|
36,067,438 | 225.88 | 226.81 | 224.62 | 1,752,300 | 1,107,720 | 18.5 |
| 30/10/2024 |
225.88
|
40,564,851 | 225.56 | 226.57 | 224.63 | 1,058,700 | 1,400,087 | -11.7 |
| 29/10/2024 |
225.56
|
37,164,309 | 224.59 | 226.06 | 224.25 | 890,400 | 1,899,960 | -11.2 |
| 28/10/2024 |
224.59
|
35,431,585 | 224.63 | 225.21 | 222.73 | 1,019,784 | 9,226,973 | -116.5 |
| 25/10/2024 |
224.63
|
36,318,726 | 224.69 | 225.48 | 224.12 | 1,539,600 | 668,015 | 12.0 |
| 24/10/2024 |
224.69
|
34,644,687 | 226.50 | 227.04 | 224.13 | 1,017,300 | 3,801,068 | -45.0 |
| 23/10/2024 |
226.50
|
40,113,217 | 225.50 | 226.51 | 224.71 | 860,400 | 4,542,000 | -67.7 |
| 22/10/2024 |
225.50
|
52,875,252 | 227.43 | 227.84 | 224.82 | 1,320,809 | 5,043,100 | -86.7 |
| 21/10/2024 |
227.43
|
42,209,579 | 229.21 | 229.37 | 227.24 | 798,340 | 831,100 | -6.2 |
| 18/10/2024 |
229.21
|
34,823,586 | 230.12 | 230.69 | 227.04 | 998,701 | 1,240,147 | -12.3 |
| 17/10/2024 |
230.12
|
50,186,983 | 228.26 | 230.12 | 226.55 | 2,067,353 | 2,756,348 | -18.3 |