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) |
01/08/2022 |
1,256.25
|
175,842,500 | 1,233.85 | 1,256.25 | 1,233.64 | 26,429,600 | 7,121,700 | 0.6 |
29/07/2022 |
1,232
|
142,294,000 | 1,242.82 | 1,242.85 | 1,232 | 24,218,500 | 20,492,700 | -0.1 |
28/07/2022 |
1,236.14
|
180,062,100 | 1,228.73 | 1,240.65 | 1,226.95 | 20,040,400 | 14,260,000 | 0.2 |
27/07/2022 |
1,219.43
|
95,584,100 | 1,213.69 | 1,219.43 | 1,211.42 | 0 | 0 | 0.0 |
26/07/2022 |
1,218.49
|
93,438,000 | 1,221.43 | 1,227.10 | 1,218.11 | 6,947,900 | 4,376,100 | 0.1 |
25/07/2022 |
1,222.60
|
94,341,400 | 1,224.25 | 1,231.84 | 1,219.61 | 9,566,500 | 8,897,700 | 0.1 |
22/07/2022 |
1,228.84
|
106,142,000 | 1,236.91 | 1,241.65 | 1,228.84 | 17,424,825 | 9,406,825 | 0.3 |
21/07/2022 |
1,235.25
|
127,715,400 | 1,227.40 | 1,240.91 | 1,226.88 | 14,964,500 | 9,064,920 | 0.2 |
20/07/2022 |
1,225.62
|
123,377,500 | 1,221.16 | 1,229.62 | 1,217.45 | 14,855,240 | 12,800,180 | 0.1 |
19/07/2022 |
1,207.33
|
66,161,600 | 1,213.09 | 1,213.64 | 1,204.61 | 7,216,100 | 12,620,100 | -0.1 |
18/07/2022 |
1,214.28
|
104,038,500 | 1,225.40 | 1,225.69 | 1,213.28 | 6,329,600 | 9,806,300 | -0.1 |
15/07/2022 |
1,220.14
|
147,665,700 | 1,224.33 | 1,228.48 | 1,217.21 | 22,251,840 | 27,806,330 | -0.2 |
14/07/2022 |
1,221.94
|
106,757,900 | 1,213.73 | 1,224.01 | 1,211.14 | 9,963,200 | 7,293,420 | 0.1 |
13/07/2022 |
1,216.94
|
117,179,900 | 1,216.83 | 1,225.85 | 1,213.41 | 6,491,100 | 12,029,000 | -0.2 |
12/07/2022 |
1,219.44
|
88,675,600 | 1,208.06 | 1,219.44 | 1,204.84 | 8,686,680 | 14,636,980 | -0.2 |
11/07/2022 |
1,209.02
|
131,002,300 | 1,218.60 | 1,222.44 | 1,200.15 | 9,687,900 | 9,661,200 | 0.1 |
08/07/2022 |
1,231.54
|
115,987,500 | 1,235.99 | 1,236.85 | 1,225.04 | 17,551,000 | 16,594,600 | 0.1 |
07/07/2022 |
1,229.23
|
98,638,500 | 1,212.91 | 1,229.23 | 1,209.97 | 15,258,400 | 7,798,200 | 0.3 |
06/07/2022 |
1,211.94
|
131,179,800 | 1,229.94 | 1,239.55 | 1,211.94 | 17,246,900 | 30,160,516 | -0.5 |
05/07/2022 |
1,242.05
|
162,030,600 | 1,252.45 | 1,256.47 | 1,239.80 | 17,029,000 | 19,544,059 | -0.2 |
04/07/2022 |
1,248.37
|
112,840,000 | 1,258.57 | 1,260.72 | 1,244.50 | 10,969,000 | 11,371,000 | -0.1 |
01/07/2022 |
1,252.24
|
118,891,000 | 1,247.70 | 1,255.67 | 1,225.64 | 11,393,100 | 18,562,600 | -0.3 |
30/06/2022 |
1,248.92
|
118,013,500 | 1,272.21 | 1,276.23 | 1,248.92 | 14,538,200 | 11,324,068 | 0.0 |
29/06/2022 |
1,273.40
|
113,295,900 | 1,259.57 | 1,274.73 | 1,259.41 | 19,562,408 | 19,184,208 | -0.1 |
28/06/2022 |
1,273.41
|
151,571,400 | 1,254.35 | 1,276.21 | 1,249.57 | 18,910,400 | 19,496,400 | -0.0 |
27/06/2022 |
1,256.67
|
110,597,100 | 1,238.23 | 1,256.67 | 1,237.79 | 14,673,200 | 9,898,700 | 0.1 |
24/06/2022 |
1,235.47
|
90,437,000 | 1,239.64 | 1,246.22 | 1,234.72 | 12,698,900 | 15,570,900 | -0.1 |
23/06/2022 |
1,240.58
|
105,240,000 | 1,219.40 | 1,240.58 | 1,219.08 | 17,424,825 | 9,406,825 | 0.3 |
22/06/2022 |
1,227.18
|
142,695,000 | 1,233.28 | 1,242.06 | 1,222.86 | 15,359,700 | 18,063,800 | -0.2 |
21/06/2022 |
1,224.54
|
172,801,800 | 1,220.76 | 1,240.80 | 1,212.69 | 24,374,000 | 27,576,000 | 0.1 |
20/06/2022 |
1,225.56
|
168,768,300 | 1,258.60 | 1,262.83 | 1,223.03 | 17,689,309 | 31,010,909 | -0.4 |
17/06/2022 |
1,258.03
|
187,300,200 | 1,254.63 | 1,259.39 | 1,229.74 | 36,770,600 | 31,750,700 | 0.1 |
16/06/2022 |
1,280.37
|
156,455,300 | 1,266.87 | 1,292.02 | 1,263.56 | 28,082,900 | 7,715,800 | 0.7 |
15/06/2022 |
1,253.09
|
167,431,200 | 1,263.63 | 1,268.33 | 1,231.12 | 19,602,800 | 20,996,900 | -0.1 |
14/06/2022 |
1,261.16
|
145,640,500 | 1,247.39 | 1,271.28 | 1,245.26 | 18,354,200 | 13,982,500 | 0.1 |
13/06/2022 |
1,260.85
|
199,019,600 | 1,295.26 | 1,300.45 | 1,260.85 | 13,718,500 | 15,029,400 | 0.0 |
10/06/2022 |
1,325.69
|
136,585,200 | 1,332.93 | 1,344.85 | 1,325.69 | 11,781,500 | 8,445,100 | 0.1 |
09/06/2022 |
1,342.92
|
126,600,400 | 1,344.88 | 1,346.13 | 1,335.28 | 12,297,500 | 10,709,585 | -0.0 |
08/06/2022 |
1,342.03
|
163,072,000 | 1,342.03 | 1,348.40 | 1,337.16 | 10,515,600 | 14,551,300 | -0.1 |
07/06/2022 |
1,324.37
|
153,980,900 | 1,323.19 | 1,324.37 | 1,297.98 | 13,309,300 | 12,917,620 | 0.0 |
06/06/2022 |
1,327.04
|
132,834,400 | 1,328.73 | 1,336.96 | 1,320.97 | 15,215,640 | 20,953,842 | -0.1 |
03/06/2022 |
1,327.40
|
100,179,800 | 1,322.45 | 1,329.90 | 1,313.40 | 8,095,700 | 11,703,400 | -0.2 |
02/06/2022 |
1,325.49
|
133,902,700 | 1,338.98 | 1,342.47 | 1,319.85 | 12,920,900 | 17,018,083 | -0.3 |
01/06/2022 |
1,335.49
|
127,582,100 | 1,329.02 | 1,341.47 | 1,323.07 | 18,072,600 | 12,569,700 | 0.3 |
31/05/2022 |
1,332.59
|
127,915,900 | 1,334.91 | 1,337.95 | 1,324.46 | 20,260,900 | 14,617,400 | 0.1 |
30/05/2022 |
1,342.87
|
121,531,100 | 1,340.24 | 1,342.87 | 1,329.38 | 21,981,400 | 12,742,100 | 0.5 |
27/05/2022 |
1,335.68
|
139,406,400 | 1,311.78 | 1,336.99 | 1,310.64 | 13,100,000 | 9,862,500 | 0.2 |
26/05/2022 |
1,309.50
|
127,930,000 | 1,315.14 | 1,319.21 | 1,304.59 | 8,174,100 | 13,631,600 | -0.3 |
25/05/2022 |
1,310.70
|
172,697,800 | 1,276.05 | 1,311.32 | 1,273.29 | 12,921,900 | 12,105,441 | -0.0 |
24/05/2022 |
1,272.71
|
146,366,400 | 1,256.74 | 1,272.71 | 1,242.36 | 17,552,400 | 14,546,016 | 0.1 |
23/05/2022 |
1,255.35
|
139,331,100 | 1,287.49 | 1,287.65 | 1,245.41 | 7,633,200 | 19,107,346 | -0.5 |
20/05/2022 |
1,282.51
|
110,100,400 | 1,284.34 | 1,296 | 1,273.40 | 6,409,400 | 18,764,600 | -0.5 |
19/05/2022 |
1,283.55
|
130,077,200 | 1,259.59 | 1,291.49 | 1,255.63 | 22,144,055 | 30,831,855 | -0.2 |
18/05/2022 |
1,286.41
|
159,937,700 | 1,289.50 | 1,298.69 | 1,268.13 | 25,440,500 | 28,475,720 | -0.1 |
17/05/2022 |
1,279.55
|
161,817,400 | 1,212.17 | 1,279.55 | 1,203.51 | 20,144,900 | 34,313,600 | -0.4 |
16/05/2022 |
1,215.08
|
172,770,300 | 1,254.14 | 1,258.25 | 1,214.29 | 22,332,000 | 21,589,200 | -0.0 |
13/05/2022 |
1,223.76
|
237,555,200 | 1,280.92 | 1,284.94 | 1,219.52 | 34,105,300 | 37,087,664 | -0.2 |
12/05/2022 |
1,279.76
|
163,224,300 | 1,337.01 | 1,339.25 | 1,279.48 | 20,872,200 | 20,139,006 | -0.0 |
11/05/2022 |
1,349.82
|
94,773,600 | 1,344.14 | 1,355.11 | 1,324.20 | 17,551,000 | 16,594,600 | -0.0 |
10/05/2022 |
1,345.46
|
157,234,400 | 1,296.77 | 1,345.46 | 1,285.67 | 22,547,700 | 17,037,212 | 0.2 |
09/05/2022 |
1,314.04
|
200,878,800 | 1,359.71 | 1,360.64 | 1,308.34 | 28,156,400 | 23,197,100 | 0.2 |
06/05/2022 |
1,373.21
|
129,906,600 | 1,380.01 | 1,394.29 | 1,371 | 17,150,500 | 17,886,600 | -0.1 |
05/05/2022 |
1,404.88
|
122,134,200 | 1,402.60 | 1,405.43 | 1,373.42 | 16,632,600 | 9,820,300 | 0.2 |
04/05/2022 |
1,389.59
|
114,189,600 | 1,415.43 | 1,415.45 | 1,389.59 | 6,834,600 | 8,296,800 | -0.1 |
29/04/2022 |
1,417.31
|
128,034,900 | 1,397.80 | 1,417.31 | 1,394.17 | 44,283,700 | 45,549,810 | -0.1 |
28/04/2022 |
1,400.88
|
91,674,500 | 1,400.27 | 1,407.82 | 1,392.24 | 13,225,600 | 13,022,900 | -0.1 |
27/04/2022 |
1,402.03
|
108,117,400 | 1,385.37 | 1,407.70 | 1,362.87 | 20,409,206 | 21,005,706 | -0.0 |
26/04/2022 |
1,396.90
|
181,776,700 | 1,347.83 | 1,397.43 | 1,318.50 | 26,004,020 | 21,309,920 | 0.2 |
25/04/2022 |
1,366.39
|
202,426,300 | 1,444.79 | 1,445.62 | 1,356.36 | 26,182,300 | 26,553,172 | 0.0 |
22/04/2022 |
1,444.32
|
150,755,100 | 1,439.32 | 1,455.15 | 1,419.05 | 27,265,500 | 18,682,300 | 0.6 |
21/04/2022 |
1,426.87
|
172,358,900 | 1,429.05 | 1,452.41 | 1,422.70 | 18,224,200 | 10,737,199 | 0.3 |
20/04/2022 |
1,435.50
|
150,221,600 | 1,440.90 | 1,453.81 | 1,434.87 | 14,746,900 | 9,031,140 | 0.1 |
19/04/2022 |
1,440.61
|
156,620,100 | 1,471.72 | 1,478.50 | 1,440.61 | 19,199,278 | 18,264,378 | 0.0 |
18/04/2022 |
1,468.25
|
194,441,900 | 1,493.17 | 1,493.24 | 1,466.73 | 10,526,900 | 16,792,500 | -0.4 |
15/04/2022 |
1,493.74
|
181,765,300 | 1,514.89 | 1,518.85 | 1,491.26 | 11,842,200 | 13,418,500 | -0.0 |
14/04/2022 |
1,518.01
|
119,609,300 | 1,528.50 | 1,534.28 | 1,517.07 | 6,810,200 | 11,298,800 | -0.2 |
13/04/2022 |
1,525.39
|
143,871,600 | 1,512.37 | 1,526.44 | 1,506.45 | 15,854,300 | 8,048,100 | 1.4 |
12/04/2022 |
1,507.20
|
152,481,700 | 1,530.30 | 1,532.03 | 1,506.41 | 11,498,690 | 18,263,090 | -0.3 |
08/04/2022 |
1,524.31
|
156,336,400 | 1,544.30 | 1,547.60 | 1,524.31 | 9,297,500 | 13,444,124 | -0.2 |
07/04/2022 |
1,541.96
|
198,966,000 | 1,561.14 | 1,566.09 | 1,541.96 | 10,786,400 | 17,852,600 | -0.3 |
06/04/2022 |
1,557.11
|
203,573,500 | 1,532.16 | 1,558.41 | 1,529.23 | 15,226,400 | 10,697,600 | 0.2 |
05/04/2022 |
1,539.20
|
125,174,200 | 1,544.34 | 1,549.77 | 1,539.20 | 7,309,500 | 10,278,500 | -0.2 |
04/04/2022 |
1,548.04
|
160,184,300 | 1,557.34 | 1,558.98 | 1,546.46 | 10,858,950 | 11,593,450 | 0.0 |
01/04/2022 |
1,542.47
|
195,611,900 | 1,508.56 | 1,542.47 | 1,506.11 | 9,737,300 | 9,438,100 | 0.1 |
31/03/2022 |
1,508.53
|
121,691,400 | 1,502.38 | 1,512.47 | 1,500.67 | 12,026,500 | 9,181,900 | 0.1 |
30/03/2022 |
1,500.23
|
163,897,200 | 1,498.06 | 1,513.91 | 1,496.59 | 14,324,900 | 11,359,300 | 0.0 |
29/03/2022 |
1,500.57
|
110,331,000 | 1,488.62 | 1,501.05 | 1,488.62 | 7,209,300 | 10,766,440 | -0.2 |
28/03/2022 |
1,484.16
|
177,240,800 | 1,493.12 | 1,497.06 | 1,477.72 | 11,215,300 | 11,757,500 | -0.1 |
25/03/2022 |
1,498.36
|
109,442,400 | 1,499.34 | 1,503.18 | 1,494.28 | 9,632,900 | 11,955,300 | -0.2 |
24/03/2022 |
1,497.44
|
115,640,400 | 1,506.42 | 1,506.79 | 1,496.96 | 7,612,400 | 13,304,008 | -0.3 |
23/03/2022 |
1,505.59
|
132,331,300 | 1,514.65 | 1,519.58 | 1,505.59 | 33,304,109 | 26,718,034 | 0.4 |
22/03/2022 |
1,513.40
|
155,225,300 | 1,507.38 | 1,516.70 | 1,506.10 | 16,549,700 | 12,272,000 | 0.2 |
21/03/2022 |
1,502.67
|
124,702,300 | 1,480.29 | 1,502.67 | 1,476.94 | 17,734,900 | 7,238,100 | 0.6 |
18/03/2022 |
1,476.94
|
148,418,800 | 1,474.02 | 1,482.96 | 1,474.02 | 39,215,600 | 39,001,000 | -0.3 |
17/03/2022 |
1,469.92
|
109,378,100 | 1,480.32 | 1,480.86 | 1,469.92 | 14,742,100 | 11,501,700 | 0.1 |
16/03/2022 |
1,472.69
|
106,836,400 | 1,475.17 | 1,478.42 | 1,467.95 | 11,401,600 | 14,437,300 | -0.2 |
15/03/2022 |
1,468.89
|
136,415,100 | 1,461.40 | 1,469.52 | 1,455.16 | 20,178,900 | 24,804,260 | -0.4 |
14/03/2022 |
1,461.10
|
177,210,100 | 1,471.44 | 1,477.14 | 1,454.34 | 16,662,800 | 20,510,534 | -0.4 |
11/03/2022 |
1,477.14
|
178,186,800 | 1,487.92 | 1,490.83 | 1,469.22 | 7,659,000 | 10,039,700 | -0.3 |
10/03/2022 |
1,490.24
|
148,748,300 | 1,491.90 | 1,505.50 | 1,489.25 | 10,042,000 | 23,021,800 | -0.7 |