| 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) |
| 17/03/2025 |
1,336.26
|
837,533,300 | 1,330.62 | 1,336.26 | 1,329.05 | 69,121,999 | 54,025,700 | 205.4 |
| 14/03/2025 |
1,326.15
|
940,130,200 | 1,325.84 | 1,333.32 | 1,324.30 | 110,701,874 | 84,840,163 | -229.1 |
| 13/03/2025 |
1,326.27
|
997,593,300 | 1,335.66 | 1,340.91 | 1,324.87 | 77,753,849 | 80,985,543 | 152.3 |
| 12/03/2025 |
1,334.41
|
851,270,200 | 1,337.87 | 1,342.91 | 1,331.75 | 61,491,856 | 76,881,924 | -833.6 |
| 11/03/2025 |
1,332.54
|
847,458,500 | 1,319.17 | 1,332.54 | 1,315.92 | 63,901,752 | 70,190,413 | -214.9 |
| 10/03/2025 |
1,330.28
|
856,954,000 | 1,331.60 | 1,335.87 | 1,326.51 | 59,677,809 | 68,158,985 | -578.7 |
| 07/03/2025 |
1,326.05
|
892,234,400 | 1,320.10 | 1,327.07 | 1,318.71 | 65,929,883 | 68,282,466 | -146.1 |
| 06/03/2025 |
1,318.22
|
983,991,300 | 1,308.02 | 1,318.22 | 1,307.91 | 93,373,867 | 76,432,692 | 431.7 |
| 05/03/2025 |
1,304.71
|
770,489,000 | 1,312.84 | 1,319.52 | 1,304.71 | 181,463,471 | 195,285,162 | -359.0 |
| 04/03/2025 |
1,311.91
|
935,915,000 | 1,306.82 | 1,313.21 | 1,298.28 | 65,064,589 | 91,525,526 | -325.3 |
| 03/03/2025 |
1,309.37
|
801,877,900 | 1,306.97 | 1,309.77 | 1,304.30 | 71,886,860 | 88,618,941 | -377.2 |
| 28/02/2025 |
1,305.36
|
752,261,600 | 1,307.14 | 1,308.77 | 1,300.66 | 57,118,974 | 86,178,317 | -985.5 |
| 27/02/2025 |
1,307.80
|
846,430,300 | 1,307.31 | 1,307.87 | 1,296.43 | 45,576,832 | 62,944,829 | -639.7 |
| 26/02/2025 |
1,302.96
|
710,467,500 | 1,305.16 | 1,306.49 | 1,301.20 | 47,947,354 | 66,533,198 | -298.3 |
| 25/02/2025 |
1,303.16
|
827,899,600 | 1,306.86 | 1,309.97 | 1,298.54 | 57,864,336 | 63,498,635 | -340.0 |
| 24/02/2025 |
1,304.56
|
807,663,000 | 1,298.29 | 1,304.56 | 1,294.69 | 59,721,512 | 60,962,585 | -265.4 |
| 21/02/2025 |
1,296.75
|
667,595,300 | 1,293.63 | 1,296.75 | 1,290.98 | 53,347,814 | 49,774,350 | -194.6 |
| 20/02/2025 |
1,292.98
|
713,812,400 | 1,292.94 | 1,295.82 | 1,290.84 | 57,495,674 | 61,988,216 | -395.0 |
| 19/02/2025 |
1,288.56
|
736,575,500 | 1,280.60 | 1,288.56 | 1,278.92 | 77,072,445 | 57,223,777 | 353.4 |
| 18/02/2025 |
1,278.14
|
630,728,100 | 1,274.05 | 1,283.34 | 1,272.19 | 55,516,373 | 52,360,939 | -143.8 |
| 17/02/2025 |
1,272.72
|
739,384,500 | 1,277.12 | 1,278.49 | 1,272.72 | 55,774,489 | 60,335,797 | -601.6 |
| 14/02/2025 |
1,276.08
|
612,731,000 | 1,277.52 | 1,280.60 | 1,274 | 58,905,960 | 49,887,608 | -179.3 |
| 13/02/2025 |
1,270.35
|
471,455,600 | 1,267.25 | 1,270.67 | 1,263.85 | 39,429,560 | 42,843,818 | -232.7 |
| 12/02/2025 |
1,266.91
|
461,579,300 | 1,270.83 | 1,272.86 | 1,266.59 | 30,682,174 | 46,735,533 | -408.9 |
| 11/02/2025 |
1,268.45
|
571,767,200 | 1,265.44 | 1,268.45 | 1,263.11 | 48,619,666 | 65,157,997 | -581.2 |
| 10/02/2025 |
1,263.26
|
722,097,700 | 1,272.27 | 1,274.47 | 1,263.26 | 56,837,173 | 65,373,578 | -442.0 |
| 07/02/2025 |
1,275.20
|
549,313,500 | 1,271.98 | 1,279.35 | 1,269.11 | 60,698,193 | 64,536,353 | -1,110.3 |
| 06/02/2025 |
1,271.48
|
537,101,800 | 1,273.58 | 1,275.47 | 1,268.28 | 44,476,458 | 53,121,707 | -344.9 |
| 05/02/2025 |
1,269.61
|
533,635,600 | 1,268.43 | 1,271.80 | 1,266.18 | 51,166,672 | 66,908,325 | -365.8 |
| 04/02/2025 |
1,264.68
|
584,557,300 | 1,256.91 | 1,264.68 | 1,255.44 | 47,361,439 | 66,508,007 | -955.3 |
| 24/01/2025 |
1,265.05
|
495,593,500 | 1,259.26 | 1,265.38 | 1,258.46 | 75,046,516 | 51,827,448 | 632.9 |
| 23/01/2025 |
1,259.63
|
495,626,300 | 1,245.59 | 1,263.59 | 1,244.77 | 60,043,547 | 45,712,232 | 147.8 |
| 22/01/2025 |
1,242.53
|
400,259,000 | 1,248.26 | 1,249.14 | 1,242.53 | 27,110,793 | 35,614,312 | -248.9 |
| 21/01/2025 |
1,246.09
|
379,222,600 | 1,252.75 | 1,254.17 | 1,243.08 | 50,828,945 | 54,683,896 | -163.8 |
| 20/01/2025 |
1,249.55
|
356,673,500 | 1,250.13 | 1,253.02 | 1,247.50 | 31,115,934 | 35,547,620 | -247.6 |
| 17/01/2025 |
1,249.11
|
356,902,800 | 1,242.38 | 1,249.11 | 1,239.63 | 59,567,364 | 67,325,637 | -474.7 |
| 16/01/2025 |
1,242.36
|
401,866,600 | 1,241.74 | 1,245.40 | 1,235.56 | 29,772,227 | 116,063,823 | -3,107.0 |
| 15/01/2025 |
1,236.18
|
392,613,400 | 1,233.29 | 1,237.46 | 1,231.13 | 35,188,545 | 41,154,577 | -406.2 |
| 14/01/2025 |
1,229.07
|
322,278,200 | 1,234.77 | 1,235.54 | 1,226.70 | 22,893,490 | 41,239,522 | -629.7 |
| 13/01/2025 |
1,235.65
|
434,027,000 | 1,226.66 | 1,235.65 | 1,220.87 | 44,134,538 | 42,820,816 | -72.4 |
| 10/01/2025 |
1,230.48
|
474,211,100 | 1,245.60 | 1,247.80 | 1,230.48 | 29,143,742 | 36,987,622 | -223.0 |
| 09/01/2025 |
1,245.77
|
290,493,600 | 1,250.56 | 1,253.26 | 1,242.90 | 22,638,657 | 36,398,298 | -439.8 |
| 08/01/2025 |
1,251.02
|
367,537,100 | 1,246.16 | 1,251.02 | 1,239.67 | 37,563,630 | 41,627,133 | -444.7 |
| 07/01/2025 |
1,248.78
|
506,059,500 | 1,249.19 | 1,251.28 | 1,248.11 | 37,924,826 | 45,087,021 | -92.0 |
| 06/01/2025 |
1,246.35
|
515,113,100 | 1,254.79 | 1,260.37 | 1,244.87 | 34,690,243 | 34,505,750 | 111.8 |
| 03/01/2025 |
1,254.59
|
504,666,900 | 1,268.74 | 1,269.01 | 1,254.59 | 33,350,045 | 59,587,205 | -735.9 |
| 02/01/2025 |
1,269.71
|
371,662,600 | 1,268.96 | 1,271.13 | 1,263.25 | 34,659,826 | 34,613,328 | -96.2 |
| 31/12/2024 |
1,266.78
|
407,172,200 | 1,272.25 | 1,272.46 | 1,266.78 | 22,535,744 | 36,612,296 | -301.3 |
| 30/12/2024 |
1,272.02
|
452,947,700 | 1,273.75 | 1,274.15 | 1,268.77 | 48,126,563 | 39,436,523 | 359.3 |
| 27/12/2024 |
1,275.14
|
590,030,100 | 1,275.56 | 1,277.89 | 1,272.23 | 58,059,772 | 36,167,781 | 617.4 |
| 26/12/2024 |
1,272.87
|
502,090,700 | 1,275.68 | 1,277.17 | 1,271.99 | 41,057,228 | 45,576,651 | -365.3 |
| 25/12/2024 |
1,274.04
|
724,345,800 | 1,262.03 | 1,283.09 | 1,261.87 | 52,719,438 | 35,621,042 | 248.6 |
| 24/12/2024 |
1,260.36
|
520,744,700 | 1,263.03 | 1,263.05 | 1,253.78 | 0 | 0 | 0 |
| 23/12/2024 |
1,262.76
|
384,666,600 | 1,262.45 | 1,265.20 | 1,261.62 | 0 | 0 | 0 |
| 20/12/2024 |
1,257.50
|
447,065,000 | 1,255.60 | 1,259 | 1,253.90 | 73,808,593 | 81,565,062 | 30.1 |
| 19/12/2024 |
1,254.67
|
662,711,300 | 1,256.90 | 1,259.76 | 1,249.39 | 38,108,417 | 61,697,255 | -479.6 |
| 18/12/2024 |
1,266
|
391,898,500 | 1,262.57 | 1,266.53 | 1,261.49 | 32,249,519 | 33,434,180 | -6.1 |
| 17/12/2024 |
1,261.72
|
358,215,800 | 1,264.95 | 1,265.45 | 1,260.60 | 31,507,249 | 44,511,928 | -668.9 |
| 16/12/2024 |
1,263.79
|
385,861,700 | 1,264.03 | 1,267.10 | 1,258.65 | 36,209,335 | 43,663,253 | -204.8 |
| 13/12/2024 |
1,262.57
|
395,230,700 | 1,264.98 | 1,266.55 | 1,260.48 | 0 | 0 | 0 |
| 12/12/2024 |
1,267.35
|
487,930,700 | 1,270.86 | 1,275.64 | 1,265.99 | 0 | 0 | 0 |
| 11/12/2024 |
1,268.86
|
501,800,700 | 1,273.23 | 1,276.67 | 1,264.15 | 0 | 0 | 0 |
| 10/12/2024 |
1,272.07
|
499,630,100 | 1,274.29 | 1,277.32 | 1,270.32 | 31,186,936 | 39,498,627 | -135.0 |
| 09/12/2024 |
1,273.84
|
584,652,400 | 1,271.46 | 1,277.69 | 1,268.69 | 34,971,065 | 35,816,614 | -481.1 |
| 06/12/2024 |
1,270.14
|
599,525,400 | 1,270.96 | 1,276.10 | 1,268.58 | 0 | 0 | 0 |
| 05/12/2024 |
1,267.53
|
839,974,300 | 1,241.81 | 1,269.18 | 1,238.49 | 65,749,143 | 36,725,086 | 666.3 |
| 04/12/2024 |
1,240.41
|
505,245,200 | 1,247.34 | 1,247.78 | 1,239.82 | 28,703,143 | 46,212,079 | -652.3 |
| 03/12/2024 |
1,249.83
|
477,509,700 | 1,251.43 | 1,253.83 | 1,244.91 | 36,275,069 | 42,940,451 | -226.4 |
| 02/12/2024 |
1,251.21
|
388,759,600 | 1,255.73 | 1,258.05 | 1,247.74 | 40,488,050 | 47,664,322 | -304.3 |
| 29/11/2024 |
1,250.46
|
427,963,100 | 1,242.51 | 1,250.92 | 1,241 | 40,069,764 | 41,167,162 | 329.9 |
| 28/11/2024 |
1,242.11
|
414,791,400 | 1,246.37 | 1,250.46 | 1,240.91 | 29,555,489 | 36,199,761 | 45.0 |
| 27/11/2024 |
1,241.97
|
366,063,100 | 1,241.36 | 1,245.34 | 1,239.23 | 32,584,996 | 39,071,299 | 339.2 |
| 26/11/2024 |
1,242.13
|
503,889,900 | 1,235.63 | 1,246.83 | 1,235.22 | 47,456,470 | 35,191,885 | 228.4 |
| 25/11/2024 |
1,234.70
|
409,112,200 | 1,229.39 | 1,236.57 | 1,229.02 | 54,979,070 | 48,766,746 | 55.1 |
| 22/11/2024 |
1,228.10
|
453,742,400 | 1,228.95 | 1,233.42 | 1,226.33 | 45,396,851 | 46,897,571 | 29.3 |
| 21/11/2024 |
1,228.33
|
427,350,400 | 1,217.30 | 1,228.55 | 1,214.06 | 44,430,947 | 68,478,730 | -861.7 |
| 20/11/2024 |
1,216.54
|
649,274,200 | 1,203.71 | 1,222.73 | 1,197.99 | 58,212,048 | 99,082,542 | -1,217.8 |
| 19/11/2024 |
1,205.15
|
437,479,200 | 1,220.68 | 1,221.40 | 1,205.15 | 29,895,112 | 79,256,020 | -1,675.6 |
| 18/11/2024 |
1,217.12
|
555,960,200 | 1,218.30 | 1,225.38 | 1,204.60 | 46,413,475 | 89,109,652 | -1,473.9 |
| 15/11/2024 |
1,218.57
|
668,031,300 | 1,229.36 | 1,229.59 | 1,217.03 | 70,797,038 | 102,673,234 | -1,329.4 |
| 14/11/2024 |
1,231.89
|
555,483,300 | 1,243.85 | 1,247.07 | 1,231.69 | 67,665,480 | 104,027,707 | -956.7 |
| 13/11/2024 |
1,246.04
|
587,703,600 | 1,242.94 | 1,247.04 | 1,234.62 | 49,650,040 | 58,481,326 | -175.0 |
| 12/11/2024 |
1,244.82
|
516,346,200 | 1,251.79 | 1,257.02 | 1,242.91 | 28,944,757 | 50,920,800 | -609.4 |
| 11/11/2024 |
1,250.32
|
712,083,900 | 1,253.81 | 1,253.87 | 1,241.29 | 27,392,301 | 55,039,644 | -957.3 |
| 08/11/2024 |
1,252.56
|
503,245,100 | 1,262.84 | 1,264.09 | 1,250.77 | 26,009,767 | 62,449,127 | -1,168.5 |
| 07/11/2024 |
1,259.75
|
470,366,800 | 1,266.61 | 1,267.09 | 1,259.75 | 49,569,615 | 56,720,392 | -390.0 |
| 06/11/2024 |
1,261.28
|
502,638,900 | 1,251.22 | 1,262.44 | 1,250.57 | 35,933,219 | 41,383,153 | -383.0 |
| 05/11/2024 |
1,245.76
|
332,629,000 | 1,244.85 | 1,248.97 | 1,243.55 | 23,578,600 | 37,414,100 | -573.1 |
| 04/11/2024 |
1,244.71
|
588,219,400 | 1,255.92 | 1,256.96 | 1,242.36 | 42,288,027 | 59,231,879 | -671.9 |
| 01/11/2024 |
1,254.89
|
537,480,700 | 1,262.39 | 1,264.67 | 1,254.33 | 51,427,448 | 49,823,389 | -306.9 |
| 31/10/2024 |
1,264.48
|
469,095,100 | 1,260.23 | 1,267.88 | 1,255.55 | 104,159,349 | 127,210,626 | -1,618.0 |
| 30/10/2024 |
1,258.63
|
475,263,400 | 1,263.57 | 1,264.84 | 1,255.07 | 51,821,658 | 51,706,853 | -149.8 |
| 29/10/2024 |
1,261.78
|
490,901,600 | 1,258.03 | 1,262.38 | 1,257.43 | 55,078,098 | 339,965,939 | -5,125.6 |
| 28/10/2024 |
1,254.77
|
400,523,500 | 1,252.76 | 1,255.18 | 1,250.94 | 30,501,026 | 41,926,801 | -457.1 |
| 25/10/2024 |
1,252.72
|
525,132,900 | 1,260.94 | 1,261.72 | 1,251.75 | 32,934,681 | 41,332,546 | -412.6 |
| 24/10/2024 |
1,257.41
|
592,565,400 | 1,271.17 | 1,274.11 | 1,257.41 | 42,999,597 | 52,529,568 | -233.6 |
| 23/10/2024 |
1,270.90
|
535,847,500 | 1,270.58 | 1,273.21 | 1,263.26 | 37,636,147 | 36,946,155 | 10.2 |
| 22/10/2024 |
1,269.89
|
728,503,100 | 1,280.21 | 1,280.21 | 1,265.44 | 42,372,252 | 52,050,582 | -139.0 |
| 21/10/2024 |
1,279.77
|
580,256,800 | 1,284.17 | 1,287.71 | 1,279.77 | 37,054,550 | 45,313,230 | -271.0 |
| 18/10/2024 |
1,285.46
|
607,857,500 | 1,291.16 | 1,294.10 | 1,285.46 | 30,784,069 | 34,102,001 | -157.0 |