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) |
02/03/2023 |
1,037.61
|
323,460,600 | 1,039.05 | 1,043.80 | 1,033.07 | 25,010,640 | 29,658,053 | -140.1 |
01/03/2023 |
1,040.55
|
468,710,710 | 1,018.12 | 1,040.55 | 1,013.37 | 27,935,953 | 38,458,246 | -303.9 |
28/02/2023 |
1,024.68
|
361,724,100 | 1,027.79 | 1,034.36 | 1,018.72 | 33,523,422 | 38,364,207 | 6.3 |
27/02/2023 |
1,021.25
|
513,919,000 | 1,030.10 | 1,031.59 | 1,017.55 | 26,504,696 | 50,629,816 | -466.1 |
24/02/2023 |
1,039.56
|
397,316,790 | 1,051.55 | 1,052.49 | 1,034.66 | 27,276,983 | 36,121,689 | -224.8 |
23/02/2023 |
1,053.66
|
635,726,600 | 1,053.95 | 1,054.48 | 1,030.58 | 36,902,499 | 65,171,542 | -614.7 |
22/02/2023 |
1,054.28
|
766,700,800 | 1,073.62 | 1,073.93 | 1,054.28 | 33,374,542 | 45,170,027 | -387.4 |
21/02/2023 |
1,082.23
|
654,984,700 | 1,090.35 | 1,095.10 | 1,081.80 | 37,215,084 | 42,477,112 | -116.6 |
20/02/2023 |
1,086.69
|
632,371,800 | 1,059.56 | 1,088.01 | 1,059.56 | 40,496,969 | 40,198,842 | -107.0 |
17/02/2023 |
1,059.31
|
429,221,700 | 1,058.97 | 1,062.25 | 1,053.26 | 36,039,747 | 36,571,546 | -20.6 |
16/02/2023 |
1,058.29
|
410,294,000 | 1,051.16 | 1,058.29 | 1,047.45 | 43,282,272 | 49,071,162 | -130.6 |
15/02/2023 |
1,048.20
|
494,079,200 | 1,037.17 | 1,051.89 | 1,034.39 | 63,867,173 | 84,509,539 | -376.8 |
14/02/2023 |
1,038.64
|
338,516,800 | 1,045.38 | 1,046.64 | 1,032.76 | 36,803,653 | 31,944,960 | 62.3 |
13/02/2023 |
1,043.70
|
603,924,900 | 1,050.92 | 1,054.05 | 1,031.70 | 29,678,402 | 34,695,563 | -76.3 |
10/02/2023 |
1,055.30
|
405,865,100 | 1,065.84 | 1,066.28 | 1,054.08 | 37,804,861 | 37,188,905 | 18.1 |
09/02/2023 |
1,064.03
|
383,279,200 | 1,070.30 | 1,075.20 | 1,064.03 | 47,333,762 | 38,355,754 | -79.2 |
08/02/2023 |
1,072.22
|
480,268,400 | 1,067.58 | 1,079.51 | 1,063.50 | 57,263,901 | 39,378,324 | 287.4 |
07/02/2023 |
1,065.84
|
594,950,572 | 1,088.07 | 1,092.12 | 1,065.18 | 31,788,530 | 35,467,475 | -79.5 |
06/02/2023 |
1,089.29
|
415,388,100 | 1,073.44 | 1,089.29 | 1,067.24 | 42,627,849 | 27,472,729 | 299.3 |
03/02/2023 |
1,077.15
|
506,090,100 | 1,078.79 | 1,081.89 | 1,070.46 | 46,330,261 | 26,558,428 | 428.2 |
02/02/2023 |
1,077.59
|
592,697,450 | 1,079.23 | 1,083.36 | 1,070.81 | 47,520,851 | 30,781,370 | 310.8 |
01/02/2023 |
1,075.97
|
974,095,334 | 1,114.66 | 1,116.96 | 1,075.97 | 53,283,764 | 43,665,894 | 1.1 |
31/01/2023 |
1,111.18
|
653,586,100 | 1,100.74 | 1,111.18 | 1,088.25 | 37,198,250 | 35,834,128 | -96.9 |
30/01/2023 |
1,102.57
|
751,484,500 | 1,117.70 | 1,118.46 | 1,102.57 | 47,838,572 | 21,585,472 | 465.5 |
27/01/2023 |
1,117.10
|
571,615,000 | 1,114.15 | 1,124.30 | 1,111.41 | 56,424,710 | 28,779,107 | 505.0 |
19/01/2023 |
1,108.08
|
578,271,400 | 1,095.55 | 1,111.72 | 1,094.46 | 60,291,097 | 29,005,014 | 795.9 |
18/01/2023 |
1,098.28
|
553,782,600 | 1,092.50 | 1,100.39 | 1,089.56 | 56,143,051 | 23,868,869 | 675.7 |
17/01/2023 |
1,088.29
|
592,759,400 | 1,071.37 | 1,088.29 | 1,069.86 | 43,137,582 | 10,301,098 | 767.8 |
16/01/2023 |
1,066.68
|
408,111,100 | 1,062.19 | 1,067.74 | 1,057.87 | 41,419,032 | 37,750,631 | 84.3 |
13/01/2023 |
1,060.17
|
475,699,600 | 1,060.89 | 1,066.39 | 1,055.23 | 28,425,884 | 151,590,182 | -3,145.3 |
12/01/2023 |
1,056.39
|
384,586,029 | 1,058.52 | 1,060.97 | 1,050.27 | 30,012,191 | 19,876,267 | 266.4 |
11/01/2023 |
1,055.76
|
508,219,700 | 1,058.77 | 1,065.69 | 1,054.53 | 28,278,147 | 16,022,773 | 203.6 |
10/01/2023 |
1,053.35
|
423,409,835 | 1,054.87 | 1,057.44 | 1,045.75 | 45,939,755 | 29,642,658 | 306.7 |
09/01/2023 |
1,054.21
|
386,345,500 | 1,058.28 | 1,062.12 | 1,050.95 | 32,180,247 | 14,461,546 | 421.8 |
06/01/2023 |
1,051.44
|
614,549,000 | 1,055.51 | 1,065.58 | 1,047.26 | 40,891,734 | 30,105,497 | 277.0 |
05/01/2023 |
1,055.82
|
496,500,700 | 1,048.17 | 1,058.14 | 1,046.64 | 46,693,812 | 21,875,251 | 630.3 |
04/01/2023 |
1,046.35
|
566,957,000 | 1,048.31 | 1,052.60 | 1,041.56 | 37,726,822 | 26,953,096 | 293.0 |
03/01/2023 |
1,043.90
|
518,145,310 | 1,011.39 | 1,043.90 | 1,011.38 | 36,570,977 | 21,846,938 | 231.4 |
30/12/2022 |
1,007.09
|
344,378,600 | 1,017.45 | 1,017.99 | 1,007.09 | 46,854,039 | 32,339,429 | 490.9 |
29/12/2022 |
1,009.29
|
371,300,498 | 1,016.06 | 1,021.96 | 1,009.29 | 38,904,169 | 41,971,116 | 115.4 |
28/12/2022 |
1,015.66
|
392,271,900 | 1,008.41 | 1,020.52 | 998.97 | 39,381,045 | 31,062,834 | 315.3 |
27/12/2022 |
1,004.57
|
507,289,700 | 986.07 | 1,007.88 | 983.67 | 61,105,284 | 21,008,179 | 743.6 |
26/12/2022 |
985.21
|
566,850,100 | 1,019.66 | 1,021.89 | 985.21 | 43,227,807 | 26,617,904 | 432.5 |
23/12/2022 |
1,020.34
|
423,823,400 | 1,023.69 | 1,027.34 | 1,013.20 | 33,124,044 | 25,358,578 | 182.7 |
22/12/2022 |
1,022.61
|
531,712,600 | 1,026.49 | 1,033.18 | 1,016.54 | 37,866,734 | 125,435,248 | -2,501.9 |
21/12/2022 |
1,018.88
|
703,570,400 | 1,033.34 | 1,033.84 | 1,005.43 | 87,155,947 | 23,816,612 | 1,704.3 |
20/12/2022 |
1,023.13
|
954,038,800 | 1,035.82 | 1,038.74 | 1,010.08 | 104,805,613 | 27,255,644 | 1,864.2 |
19/12/2022 |
1,038.40
|
852,554,700 | 1,053.91 | 1,065.59 | 1,038.40 | 52,233,787 | 47,947,864 | -20.0 |
16/12/2022 |
1,052.48
|
790,237,300 | 1,048.62 | 1,064.79 | 1,047.16 | 101,748,464 | 81,849,021 | 299.6 |
15/12/2022 |
1,055.32
|
665,769,400 | 1,049.06 | 1,062.61 | 1,049.06 | 42,380,669 | 24,511,272 | 318.5 |
14/12/2022 |
1,050.43
|
667,860,400 | 1,062.18 | 1,062.18 | 1,046.43 | 50,905,494 | 51,259,378 | 13.8 |
13/12/2022 |
1,047.45
|
735,828,900 | 1,035.76 | 1,047.45 | 1,026.30 | 89,191,666 | 43,017,548 | 934.3 |
12/12/2022 |
1,032.07
|
808,782,100 | 1,059.55 | 1,065.16 | 1,032.07 | 50,453,022 | 39,402,706 | 327.4 |
09/12/2022 |
1,051.81
|
725,620,299 | 1,056.85 | 1,061.21 | 1,041.39 | 50,208,743 | 32,617,289 | 420.3 |
08/12/2022 |
1,050.53
|
873,712,400 | 1,055.21 | 1,078.09 | 1,045.98 | 45,665,503 | 29,129,135 | 462.7 |
07/12/2022 |
1,041.02
|
827,930,300 | 1,046.72 | 1,059.79 | 1,034.92 | 61,853,396 | 26,222,205 | 985.7 |
06/12/2022 |
1,048.69
|
1,356,936,200 | 1,088.90 | 1,089.63 | 1,048.69 | 72,263,651 | 49,135,012 | 666.9 |
05/12/2022 |
1,093.67
|
1,112,166,795 | 1,090.97 | 1,099.45 | 1,082.59 | 77,734,473 | 46,412,218 | 1,178.4 |
02/12/2022 |
1,080.01
|
1,014,240,600 | 1,032.67 | 1,080.01 | 1,030.81 | 100,726,683 | 28,341,147 | 2,135.3 |
01/12/2022 |
1,036.28
|
1,263,319,700 | 1,057.97 | 1,066.28 | 1,035.62 | 82,316,212 | 55,207,221 | 892.7 |
30/11/2022 |
1,048.42
|
956,511,200 | 1,037.44 | 1,048.42 | 1,021.54 | 101,642,050 | 70,299,222 | 1,525.7 |
29/11/2022 |
1,032.16
|
1,101,690,200 | 1,010.57 | 1,032.16 | 998.56 | 132,694,591 | 30,678,338 | 2,612.6 |
28/11/2022 |
1,005.69
|
872,397,100 | 979.68 | 1,006.22 | 979.48 | 92,668,890 | 29,091,908 | 1,637.8 |
25/11/2022 |
971.46
|
554,365,940 | 956.62 | 971.46 | 955.53 | 58,536,968 | 23,012,131 | 929.9 |
24/11/2022 |
947.71
|
435,348,423 | 941.44 | 950.03 | 934.31 | 46,399,095 | 37,968,599 | 230.3 |
23/11/2022 |
946
|
488,928,200 | 947.81 | 958.61 | 942.02 | 36,875,088 | 37,384,023 | 69.6 |
22/11/2022 |
952.12
|
978,712,600 | 953.78 | 985.28 | 948.52 | 59,519,551 | 51,792,409 | 240.1 |
21/11/2022 |
960.65
|
522,703,800 | 971.58 | 973.19 | 956.77 | 43,308,780 | 42,005,254 | -10.1 |
18/11/2022 |
969.33
|
839,360,900 | 967.18 | 971.77 | 939.73 | 98,468,361 | 104,548,519 | -79.2 |
17/11/2022 |
969.26
|
589,534,338 | 952.91 | 972.88 | 950.90 | 120,126,224 | 57,691,737 | 1,440.1 |
16/11/2022 |
942.90
|
934,066,100 | 876 | 945.42 | 873.78 | 89,789,511 | 53,466,065 | 594.3 |
15/11/2022 |
911.90
|
682,787,797 | 926.08 | 929.06 | 900.17 | 122,588,616 | 56,778,351 | 1,142.2 |
14/11/2022 |
941.04
|
599,293,000 | 939.94 | 945.29 | 923.53 | 137,233,268 | 29,465,725 | 1,753.0 |
11/11/2022 |
954.53
|
646,268,900 | 954.95 | 966.70 | 949.49 | 147,773,179 | 21,222,272 | 2,319.8 |
10/11/2022 |
947.24
|
637,622,500 | 974.76 | 976.31 | 935.78 | 54,217,435 | 61,254,057 | 63.5 |
09/11/2022 |
985.59
|
466,326,374 | 983.62 | 994.79 | 977.93 | 45,251,162 | 44,677,770 | 309.5 |
08/11/2022 |
981.65
|
542,470,500 | 960.93 | 981.86 | 956.97 | 76,191,063 | 48,876,404 | 540.5 |
07/11/2022 |
975.19
|
534,028,098 | 989.74 | 996.18 | 969.61 | 63,497,999 | 44,178,566 | 540.1 |
04/11/2022 |
997.15
|
694,725,300 | 1,008.23 | 1,009.96 | 974.61 | 37,325,720 | 45,384,288 | -20.8 |
03/11/2022 |
1,019.81
|
404,442,900 | 1,011.41 | 1,023.95 | 1,010.65 | 22,110,399 | 17,983,790 | 250.2 |
02/11/2022 |
1,023.19
|
488,346,900 | 1,033.51 | 1,034.73 | 1,018.64 | 23,496,702 | 39,997,849 | -273.0 |
01/11/2022 |
1,033.75
|
575,844,000 | 1,034.77 | 1,043.53 | 1,027.39 | 26,136,008 | 73,481,891 | -757.4 |
31/10/2022 |
1,027.94
|
581,502,900 | 1,028.24 | 1,030.32 | 1,005 | 32,234,544 | 46,169,645 | -36.2 |
28/10/2022 |
1,027.36
|
515,678,504 | 1,035.41 | 1,044.57 | 1,026.53 | 33,332,440 | 122,232,244 | -3,013.2 |
27/10/2022 |
1,028.01
|
572,328,800 | 994.82 | 1,028.01 | 990.48 | 41,910,342 | 52,678,919 | -199.9 |
26/10/2022 |
985.92
|
325,134,000 | 1,000.71 | 1,004.55 | 984.71 | 21,151,687 | 26,547,384 | -74.2 |
25/10/2022 |
981.18
|
626,242,100 | 980.33 | 1,011.39 | 962.45 | 46,189,071 | 53,712,927 | -94.8 |
24/10/2022 |
986.15
|
547,149,700 | 1,021.25 | 1,023.51 | 977.41 | 43,129,164 | 37,761,446 | 98.9 |
21/10/2022 |
1,019.82
|
642,204,890 | 1,059.03 | 1,059.03 | 1,013.69 | 34,688,310 | 62,921,888 | -388.3 |
20/10/2022 |
1,058.45
|
352,499,633 | 1,056.14 | 1,065.28 | 1,048.21 | 31,031,976 | 28,432,353 | 182.1 |
19/10/2022 |
1,060.07
|
343,358,600 | 1,065.08 | 1,065.99 | 1,052.29 | 26,364,489 | 36,845,657 | -111.2 |
18/10/2022 |
1,063.66
|
466,433,900 | 1,065.60 | 1,071.74 | 1,057.71 | 34,186,541 | 43,592,400 | -66.5 |
17/10/2022 |
1,051.58
|
435,723,100 | 1,053.46 | 1,054.05 | 1,033.59 | 28,732,483 | 21,613,189 | 259.4 |
14/10/2022 |
1,061.85
|
506,303,900 | 1,066.63 | 1,068.12 | 1,055.29 | 47,645,794 | 39,620,150 | 184.3 |
13/10/2022 |
1,050.99
|
402,643,700 | 1,035.33 | 1,050.99 | 1,025.04 | 45,534,955 | 29,013,485 | 472.7 |
12/10/2022 |
1,034.81
|
532,825,500 | 1,006.10 | 1,039.44 | 1,002.89 | 70,448,056 | 20,989,908 | 1,219.4 |
11/10/2022 |
1,006.20
|
580,908,400 | 1,036.39 | 1,036.42 | 998.64 | 35,908,774 | 39,701,169 | 144.6 |
10/10/2022 |
1,042.48
|
541,876,100 | 1,019.67 | 1,051.02 | 1,012.94 | 46,899,609 | 28,681,950 | 550.4 |
07/10/2022 |
1,035.91
|
788,668,100 | 1,061.93 | 1,062.23 | 1,022.38 | 71,780,994 | 71,679,564 | 192.8 |
06/10/2022 |
1,074.52
|
499,954,800 | 1,105.31 | 1,106.97 | 1,072.57 | 22,081,465 | 34,207,698 | -167.7 |