| 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) |
| 17/10/2024 |
1,286.52
|
617,839,000 | 1,282.65 | 1,286.52 | 1,271.82 | 53,499,606 | 67,652,654 | -403.9 |
| 16/10/2024 |
1,279.48
|
482,243,100 | 1,279.86 | 1,283.33 | 1,276.40 | 36,282,182 | 50,215,228 | -330.5 |
| 15/10/2024 |
1,281.08
|
675,124,700 | 1,287.81 | 1,294.05 | 1,279.81 | 32,653,549 | 52,850,201 | -576.1 |
| 14/10/2024 |
1,286.34
|
670,466,100 | 1,296.54 | 1,297.67 | 1,286.13 | 30,162,786 | 49,204,850 | -615.1 |
| 11/10/2024 |
1,288.39
|
479,873,200 | 1,287.66 | 1,289.37 | 1,283.56 | 48,117,236 | 61,088,022 | -307.9 |
| 10/10/2024 |
1,286.36
|
665,300,300 | 1,289.61 | 1,294.33 | 1,284.97 | 52,845,635 | 49,617,197 | 503.5 |
| 09/10/2024 |
1,281.85
|
643,356,300 | 1,273.96 | 1,283.01 | 1,273.04 | 68,650,069 | 71,015,715 | -45.0 |
| 08/10/2024 |
1,271.98
|
650,356,800 | 1,271.98 | 1,275.82 | 1,266.94 | 47,959,121 | 46,463,947 | -115.5 |
| 07/10/2024 |
1,269.93
|
497,177,600 | 1,275.59 | 1,278.61 | 1,264.65 | 26,317,749 | 45,512,744 | -338.6 |
| 04/10/2024 |
1,270.60
|
568,802,900 | 1,278.90 | 1,279.33 | 1,270.60 | 32,529,084 | 50,868,323 | -573.7 |
| 03/10/2024 |
1,278.10
|
1,009,745,900 | 1,288.45 | 1,299.36 | 1,276.51 | 59,486,093 | 48,570,415 | 573.3 |
| 02/10/2024 |
1,287.84
|
677,770,900 | 1,289.65 | 1,293.69 | 1,285.14 | 41,031,232 | 40,171,816 | 256.4 |
| 01/10/2024 |
1,292.20
|
922,549,900 | 1,290.68 | 1,302.22 | 1,290.68 | 59,541,367 | 44,837,825 | 689.3 |
| 30/09/2024 |
1,287.94
|
693,267,200 | 1,290.17 | 1,292.03 | 1,283.92 | 42,067,148 | 64,092,517 | -503.8 |
| 27/09/2024 |
1,290.92
|
874,903,600 | 1,295.03 | 1,300.31 | 1,287.21 | 74,435,003 | 66,806,357 | 250.9 |
| 26/09/2024 |
1,291.49
|
889,834,500 | 1,290.03 | 1,298.71 | 1,289.15 | 86,612,334 | 55,643,826 | 958.9 |
| 25/09/2024 |
1,287.48
|
904,058,400 | 1,282.48 | 1,288.44 | 1,280.47 | 80,428,235 | 60,032,160 | 525.8 |
| 24/09/2024 |
1,276.99
|
493,764,800 | 1,268.25 | 1,276.99 | 1,266.68 | 55,568,325 | 196,715,888 | -2,431.2 |
| 23/09/2024 |
1,268.48
|
455,722,900 | 1,275.15 | 1,276.99 | 1,267.87 | 43,880,545 | 42,329,932 | 215.8 |
| 20/09/2024 |
1,272.04
|
840,427,500 | 1,277.73 | 1,283.30 | 1,272.04 | 100,790,947 | 114,388,883 | -303.6 |
| 19/09/2024 |
1,271.27
|
477,857,400 | 1,268.08 | 1,271.27 | 1,264.82 | 56,645,470 | 44,898,101 | 471.5 |
| 18/09/2024 |
1,264.90
|
598,425,800 | 1,261.23 | 1,271.77 | 1,257.93 | 54,638,933 | 46,410,924 | 312.3 |
| 17/09/2024 |
1,258.95
|
460,745,200 | 1,240 | 1,258.95 | 1,238.69 | 45,479,955 | 28,441,652 | 524.8 |
| 16/09/2024 |
1,239.26
|
453,594,700 | 1,251.08 | 1,255.42 | 1,239.26 | 38,290,123 | 35,806,397 | 218.1 |
| 13/09/2024 |
1,251.71
|
383,574,300 | 1,253.48 | 1,254.24 | 1,248.78 | 45,183,827 | 43,645,748 | -72.3 |
| 12/09/2024 |
1,256.35
|
381,113,000 | 1,258.42 | 1,260.93 | 1,255.87 | 41,723,959 | 51,625,073 | -187.4 |
| 11/09/2024 |
1,253.27
|
517,736,700 | 1,254.25 | 1,256.86 | 1,244.79 | 41,997,944 | 46,317,141 | 7.5 |
| 10/09/2024 |
1,255.23
|
601,503,900 | 1,269.83 | 1,271.83 | 1,252.22 | 34,618,664 | 55,222,462 | -387.4 |
| 09/09/2024 |
1,267.73
|
433,866,000 | 1,269.83 | 1,269.92 | 1,262.97 | 37,380,815 | 50,398,574 | -482.4 |
| 06/09/2024 |
1,273.96
|
514,945,000 | 1,268.26 | 1,274.44 | 1,262.94 | 95,649,352 | 90,416,571 | 233.3 |
| 05/09/2024 |
1,268.21
|
594,459,100 | 1,276.35 | 1,282.21 | 1,266.05 | 92,503,292 | 115,379,861 | -685.8 |
| 04/09/2024 |
1,275.80
|
588,167,700 | 1,271.39 | 1,277.27 | 1,268.43 | 46,696,971 | 72,410,939 | -773.6 |
| 30/08/2024 |
1,283.87
|
510,781,800 | 1,283.61 | 1,286.84 | 1,282.58 | 46,744,996 | 50,835,220 | 65.9 |
| 29/08/2024 |
1,281.47
|
581,218,200 | 1,281.15 | 1,288.20 | 1,280.24 | 45,570,361 | 62,606,701 | -115.1 |
| 28/08/2024 |
1,281.44
|
658,164,100 | 1,283.41 | 1,285.72 | 1,276.90 | 41,116,310 | 55,582,553 | -113.6 |
| 27/08/2024 |
1,280.56
|
589,971,400 | 1,279.55 | 1,282.92 | 1,274.70 | 33,652,512 | 53,619,866 | -243.7 |
| 26/08/2024 |
1,280.02
|
692,148,600 | 1,289.65 | 1,290.45 | 1,278.72 | 42,443,090 | 67,012,561 | -389.7 |
| 23/08/2024 |
1,285.32
|
635,715,300 | 1,283.22 | 1,287.43 | 1,276.43 | 44,812,349 | 58,560,291 | -77.1 |
| 22/08/2024 |
1,282.78
|
612,390,700 | 1,287.34 | 1,288.42 | 1,280.42 | 45,571,822 | 75,204,767 | -472.8 |
| 21/08/2024 |
1,284.05
|
715,821,800 | 1,272.34 | 1,284.05 | 1,268.91 | 56,869,709 | 80,738,216 | -217.4 |
| 20/08/2024 |
1,272.55
|
772,116,400 | 1,263.65 | 1,275.95 | 1,263.65 | 58,611,696 | 49,348,687 | 326.4 |
| 19/08/2024 |
1,261.62
|
609,857,600 | 1,258.48 | 1,263.84 | 1,256.45 | 35,269,007 | 47,137,279 | -310.5 |
| 16/08/2024 |
1,252.23
|
917,109,200 | 1,228.27 | 1,253.24 | 1,227.94 | 69,009,672 | 69,347,042 | -72.4 |
| 15/08/2024 |
1,223.56
|
432,238,900 | 1,230.58 | 1,231.69 | 1,222.28 | 50,867,239 | 52,541,677 | 120.1 |
| 14/08/2024 |
1,230.36
|
443,207,500 | 1,233.70 | 1,236.51 | 1,228.93 | 56,473,032 | 49,178,666 | 685.9 |
| 13/08/2024 |
1,230.42
|
488,354,400 | 1,229.81 | 1,231.55 | 1,223.01 | 53,614,379 | 50,137,964 | 315.9 |
| 12/08/2024 |
1,230.28
|
494,612,600 | 1,225.95 | 1,231.46 | 1,221.16 | 44,309,893 | 41,580,377 | 26.2 |
| 09/08/2024 |
1,223.64
|
544,377,600 | 1,215.30 | 1,225.02 | 1,212.40 | 50,007,797 | 49,168,840 | 57.0 |
| 08/08/2024 |
1,208.32
|
639,434,200 | 1,212.09 | 1,219.97 | 1,202.58 | 51,797,447 | 91,269,984 | -1,175.3 |
| 07/08/2024 |
1,215.88
|
510,188,600 | 1,216.96 | 1,217.79 | 1,205.11 | 41,197,491 | 94,774,328 | -1,358.3 |
| 06/08/2024 |
1,210.28
|
612,793,000 | 1,197.52 | 1,213.35 | 1,186.74 | 62,196,609 | 78,405,874 | -728.2 |
| 05/08/2024 |
1,188.07
|
942,540,200 | 1,219.23 | 1,220.99 | 1,184.53 | 56,745,993 | 94,259,904 | -737.6 |
| 02/08/2024 |
1,236.60
|
657,669,700 | 1,215.67 | 1,236.60 | 1,209.77 | 63,555,787 | 49,865,858 | 744.9 |
| 01/08/2024 |
1,226.96
|
852,237,400 | 1,254.59 | 1,257.85 | 1,222.51 | 69,142,921 | 85,167,635 | 58.9 |
| 31/07/2024 |
1,251.51
|
685,428,100 | 1,247.45 | 1,255.77 | 1,246.30 | 48,774,207 | 79,383,543 | -674.0 |
| 30/07/2024 |
1,245.06
|
602,301,200 | 1,247.23 | 1,248.73 | 1,236.97 | 40,647,121 | 58,495,629 | -307.3 |
| 29/07/2024 |
1,246.60
|
464,637,300 | 1,247.71 | 1,249.68 | 1,243.08 | 27,794,415 | 34,800,945 | -222.7 |
| 26/07/2024 |
1,242.11
|
417,284,900 | 1,235.21 | 1,242.11 | 1,234.05 | 43,459,251 | 42,673,327 | 388.9 |
| 25/07/2024 |
1,233.19
|
421,019,600 | 1,233.08 | 1,235.67 | 1,226.20 | 51,785,105 | 68,979,205 | -489.3 |
| 24/07/2024 |
1,238.47
|
658,299,500 | 1,225.50 | 1,242.40 | 1,218.65 | 79,339,606 | 61,422,644 | 238.8 |
| 23/07/2024 |
1,231.81
|
662,804,800 | 1,256.72 | 1,258.74 | 1,231.81 | 45,212,944 | 57,643,225 | -128.3 |
| 22/07/2024 |
1,254.64
|
834,239,700 | 1,261.42 | 1,267.43 | 1,245.02 | 84,827,701 | 56,235,847 | 409.5 |
| 19/07/2024 |
1,264.78
|
726,065,300 | 1,275.28 | 1,279.94 | 1,260.68 | 71,517,582 | 65,395,089 | -363.6 |
| 18/07/2024 |
1,274.44
|
652,389,000 | 1,270.95 | 1,274.67 | 1,256.21 | 112,343,628 | 70,723,477 | 912.7 |
| 17/07/2024 |
1,268.66
|
1,174,014,800 | 1,286.07 | 1,290.76 | 1,256.42 | 77,592,281 | 74,122,292 | 523.8 |
| 16/07/2024 |
1,281.18
|
637,199,000 | 1,282.83 | 1,291.47 | 1,279.37 | 42,964,138 | 55,425,564 | -235.8 |
| 15/07/2024 |
1,279.82
|
474,359,200 | 1,284.14 | 1,286.37 | 1,276.27 | 38,855,222 | 86,792,951 | -1,619.1 |
| 12/07/2024 |
1,280.75
|
546,830,500 | 1,284.79 | 1,288.67 | 1,277.16 | 40,379,125 | 58,537,785 | -761.9 |
| 11/07/2024 |
1,283.80
|
636,332,300 | 1,291.14 | 1,293.32 | 1,283.80 | 74,888,568 | 62,052,470 | 5.7 |
| 10/07/2024 |
1,285.94
|
678,093,600 | 1,295.57 | 1,297.96 | 1,285.94 | 72,784,858 | 91,363,666 | -1,030.9 |
| 09/07/2024 |
1,293.71
|
757,408,500 | 1,286.33 | 1,294.15 | 1,283.62 | 86,851,904 | 74,930,115 | -449.0 |
| 08/07/2024 |
1,283.56
|
664,000,500 | 1,285.34 | 1,287.14 | 1,277.68 | 49,185,285 | 117,571,247 | -2,264.9 |
| 05/07/2024 |
1,283.04
|
589,226,400 | 1,281.21 | 1,284.98 | 1,276.93 | 46,302,045 | 59,124,237 | -372.9 |
| 04/07/2024 |
1,279.89
|
475,717,900 | 1,278.87 | 1,283.13 | 1,274.58 | 31,691,985 | 49,212,918 | -575.9 |
| 03/07/2024 |
1,276.85
|
501,951,100 | 1,273.26 | 1,278.14 | 1,268.23 | 0 | 0 | 0 |
| 02/07/2024 |
1,269.79
|
470,400,200 | 1,258.87 | 1,270.47 | 1,257.93 | 0 | 0 | 0 |
| 01/07/2024 |
1,254.56
|
432,927,800 | 1,246.33 | 1,254.56 | 1,240.07 | 0 | 0 | 0 |
| 28/06/2024 |
1,245.32
|
671,599,000 | 1,260.27 | 1,262.61 | 1,240.15 | 66,742,125 | 102,250,255 | -1,172.0 |
| 27/06/2024 |
1,259.09
|
469,667,500 | 1,260.71 | 1,262.49 | 1,255.12 | 101,761,151 | 144,349,075 | -1,141.5 |
| 26/06/2024 |
1,261.24
|
589,079,700 | 1,258.95 | 1,262.67 | 1,247.55 | 106,316,256 | 120,441,720 | -596.7 |
| 25/06/2024 |
1,256.56
|
547,152,400 | 1,255.77 | 1,260.07 | 1,250.25 | 102,333,210 | 115,586,400 | -703.8 |
| 24/06/2024 |
1,254.12
|
1,098,142,200 | 1,281.07 | 1,284.84 | 1,252.66 | 97,943,563 | 110,428,904 | -932.3 |
| 21/06/2024 |
1,282.02
|
702,735,900 | 1,285.07 | 1,288.06 | 1,279.44 | 92,178,228 | 125,311,185 | -1,005.6 |
| 20/06/2024 |
1,282.30
|
818,094,800 | 1,280.98 | 1,286.54 | 1,273.54 | 67,485,658 | 89,328,097 | -991.2 |
| 19/06/2024 |
1,279.79
|
767,825,600 | 1,283 | 1,284.14 | 1,270.66 | 45,680,550 | 92,735,918 | -1,523.6 |
| 18/06/2024 |
1,279.50
|
633,180,900 | 1,279.39 | 1,286.52 | 1,278.38 | 47,489,100 | 58,677,831 | -654.0 |
| 17/06/2024 |
1,274.77
|
779,686,100 | 1,282.08 | 1,283.10 | 1,272.54 | 51,108,450 | 77,691,139 | -791.0 |
| 14/06/2024 |
1,279.91
|
1,009,525,700 | 1,303.24 | 1,305.02 | 1,279.91 | 57,193,081 | 73,624,223 | -571.3 |
| 13/06/2024 |
1,301.51
|
829,312,700 | 1,305.69 | 1,306.01 | 1,297.60 | 0 | 0 | 0 |
| 12/06/2024 |
1,300.19
|
769,901,500 | 1,285.01 | 1,301.35 | 1,281.71 | 56,816,591 | 63,741,414 | -588.2 |
| 11/06/2024 |
1,284.41
|
859,304,400 | 1,295.03 | 1,296.41 | 1,279.47 | 43,173,979 | 90,473,412 | -1,844.7 |
| 10/06/2024 |
1,290.67
|
778,972,900 | 1,292.67 | 1,297.39 | 1,287.44 | 38,171,094 | 77,904,902 | -1,105.7 |
| 07/06/2024 |
1,287.58
|
604,686,400 | 1,289.05 | 1,293.03 | 1,283.13 | 37,566,640 | 54,015,632 | -477.3 |
| 06/06/2024 |
1,283.56
|
797,941,200 | 1,288.53 | 1,292.02 | 1,278.40 | 50,441,329 | 68,916,236 | -744.3 |
| 05/06/2024 |
1,284.35
|
810,156,400 | 1,287.12 | 1,293.93 | 1,284.35 | 56,200,168 | 55,765,928 | 39.2 |
| 04/06/2024 |
1,283.52
|
785,860,800 | 1,285.51 | 1,289.31 | 1,281.98 | 76,496,408 | 83,164,682 | -131.3 |
| 03/06/2024 |
1,280
|
930,997,200 | 1,271.65 | 1,284.48 | 1,271.65 | 63,272,445 | 58,445,658 | -244.8 |
| 31/05/2024 |
1,261.72
|
617,748,900 | 1,268.37 | 1,271.07 | 1,261.43 | 49,457,450 | 90,111,272 | -1,434.4 |
| 30/05/2024 |
1,266.32
|
958,531,600 | 1,264.45 | 1,269.07 | 1,251.80 | 51,894,961 | 91,197,913 | -1,350.8 |
| 29/05/2024 |
1,272.64
|
967,116,000 | 1,284.74 | 1,285.63 | 1,271.60 | 71,255,673 | 120,002,831 | -1,656.5 |