| 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) |
| 28/05/2024 |
1,281.73
|
744,100,500 | 1,272.23 | 1,281.73 | 1,269.37 | 42,508,681 | 79,715,025 | -1,150.1 |
| 27/05/2024 |
1,267.68
|
598,637,500 | 1,263.46 | 1,267.68 | 1,257.27 | 41,897,184 | 58,470,197 | -531.8 |
| 24/05/2024 |
1,261.93
|
1,244,825,200 | 1,276.68 | 1,285.07 | 1,250.28 | 57,809,727 | 108,599,822 | -1,534.0 |
| 23/05/2024 |
1,281.03
|
833,709,000 | 1,265.60 | 1,281.03 | 1,262.29 | 106,972,504 | 106,290,310 | 69.8 |
| 22/05/2024 |
1,266.91
|
987,232,400 | 1,280.26 | 1,283.06 | 1,263.87 | 48,467,123 | 73,808,628 | -859.9 |
| 21/05/2024 |
1,277.14
|
840,139,100 | 1,277.85 | 1,281.29 | 1,267.29 | 48,470,069 | 67,572,897 | -729.8 |
| 20/05/2024 |
1,277.58
|
957,652,300 | 1,281.50 | 1,285.19 | 1,277.36 | 64,501,836 | 81,570,985 | -821.9 |
| 16/05/2024 |
1,268.78
|
808,769,400 | 1,264.51 | 1,271.66 | 1,261.19 | 66,352,654 | 66,439,136 | 1.5 |
| 15/05/2024 |
1,254.39
|
759,159,700 | 1,248.61 | 1,257.92 | 1,248.02 | 72,607,284 | 61,086,507 | 294.4 |
| 14/05/2024 |
1,243.28
|
529,153,100 | 1,246.23 | 1,252.52 | 1,240.88 | 37,347,844 | 63,698,384 | -797.8 |
| 13/05/2024 |
1,240.18
|
636,191,500 | 1,248.19 | 1,249.20 | 1,233.56 | 51,077,809 | 80,363,218 | -853.1 |
| 10/05/2024 |
1,244.70
|
593,429,800 | 1,251.78 | 1,252.50 | 1,237.46 | 44,153,752 | 61,203,986 | -502.2 |
| 09/05/2024 |
1,248.64
|
638,850,100 | 1,252.81 | 1,256.80 | 1,243.29 | 48,410,439 | 91,452,012 | -1,702.0 |
| 08/05/2024 |
1,250.46
|
819,607,600 | 1,243.32 | 1,251.62 | 1,234.76 | 75,977,736 | 113,584,239 | -1,292.0 |
| 07/05/2024 |
1,248.63
|
592,485,900 | 1,245.50 | 1,250.63 | 1,240.09 | 46,908,637 | 52,644,649 | 110.8 |
| 06/05/2024 |
1,241.58
|
666,198,300 | 1,226.89 | 1,241.58 | 1,224.22 | 68,042,239 | 55,405,554 | 242.1 |
| 03/05/2024 |
1,221.03
|
567,269,900 | 1,222.54 | 1,225.75 | 1,218.33 | 50,141,160 | 44,892,890 | 553.5 |
| 02/05/2024 |
1,216.36
|
513,763,800 | 1,212.13 | 1,216.36 | 1,206.28 | 40,330,813 | 77,909,956 | -868.8 |
| 26/04/2024 |
1,209.52
|
574,409,200 | 1,199.83 | 1,216.60 | 1,198.73 | 61,706,542 | 64,446,312 | 111.3 |
| 25/04/2024 |
1,204.97
|
489,174,900 | 1,206.25 | 1,208.41 | 1,200.21 | 79,369,456 | 96,383,977 | -460.9 |
| 24/04/2024 |
1,205.61
|
691,475,300 | 1,186.47 | 1,207.61 | 1,185.13 | 97,464,636 | 95,998,515 | -242.6 |
| 23/04/2024 |
1,177.40
|
672,945,800 | 1,190.56 | 1,192.80 | 1,169.61 | 56,350,869 | 72,796,129 | -295.4 |
| 22/04/2024 |
1,190.22
|
615,914,300 | 1,186.66 | 1,193.88 | 1,181.13 | 74,368,742 | 81,405,507 | -239.7 |
| 19/04/2024 |
1,174.85
|
1,024,630,300 | 1,180.87 | 1,190.96 | 1,165.99 | 109,466,615 | 90,095,132 | 679.8 |
| 17/04/2024 |
1,193.01
|
766,171,800 | 1,221.47 | 1,221.47 | 1,193.01 | 54,506,519 | 96,062,517 | -992.5 |
| 16/04/2024 |
1,215.68
|
1,214,696,500 | 1,218.64 | 1,222.45 | 1,191.73 | 112,413,189 | 108,300,949 | 61.6 |
| 15/04/2024 |
1,216.61
|
1,317,882,800 | 1,274.02 | 1,281.81 | 1,216.61 | 74,969,458 | 111,636,099 | -1,270.0 |
| 12/04/2024 |
1,276.60
|
696,705,300 | 1,262.96 | 1,278.39 | 1,259.50 | 253,651,299 | 269,770,960 | -729.5 |
| 11/04/2024 |
1,258.20
|
642,873,900 | 1,249.88 | 1,262.03 | 1,248.11 | 63,699,673 | 55,740,556 | 51.7 |
| 10/04/2024 |
1,258.56
|
633,149,400 | 1,266.48 | 1,268.72 | 1,258.56 | 55,778,164 | 75,705,542 | -606.1 |
| 09/04/2024 |
1,262.82
|
648,177,200 | 1,252.40 | 1,262.82 | 1,247.70 | 56,483,956 | 52,823,142 | 271.1 |
| 08/04/2024 |
1,250.35
|
790,344,900 | 1,255.37 | 1,258.40 | 1,246.87 | 47,627,249 | 56,840,812 | -154.4 |
| 05/04/2024 |
1,255.11
|
1,034,849,200 | 1,258.58 | 1,265.14 | 1,253.56 | 75,146,598 | 68,971,161 | 22.7 |
| 04/04/2024 |
1,268.25
|
921,606,500 | 1,271.87 | 1,277.62 | 1,265.12 | 70,642,656 | 60,522,867 | 484.0 |
| 03/04/2024 |
1,271.47
|
995,560,400 | 1,285.30 | 1,288.99 | 1,271.47 | 63,146,249 | 92,678,586 | -1,230.0 |
| 02/04/2024 |
1,287.04
|
1,031,022,100 | 1,276.38 | 1,287.04 | 1,268.48 | 84,537,484 | 104,241,694 | -736.7 |
| 01/04/2024 |
1,281.52
|
899,388,500 | 1,282.84 | 1,286.80 | 1,274.09 | 64,331,755 | 86,948,342 | -725.1 |
| 29/03/2024 |
1,284.09
|
790,542,600 | 1,292.70 | 1,292.75 | 1,282.44 | 31,584,400 | 55,398,100 | -747.9 |
| 28/03/2024 |
1,290.18
|
888,388,100 | 1,293.03 | 1,293.90 | 1,285.52 | 96,932,382 | 140,240,630 | -1,328.2 |
| 27/03/2024 |
1,283.09
|
803,249,600 | 1,286.34 | 1,286.72 | 1,276.95 | 68,885,283 | 108,843,560 | -1,878.9 |
| 26/03/2024 |
1,282.21
|
858,426,100 | 1,267.95 | 1,282.50 | 1,264.42 | 58,987,377 | 67,694,677 | -175.5 |
| 25/03/2024 |
1,267.86
|
1,165,944,800 | 1,278.86 | 1,286.84 | 1,264.51 | 62,186,176 | 74,226,447 | -542.4 |
| 22/03/2024 |
1,281.80
|
1,180,774,200 | 1,281.56 | 1,291.27 | 1,276.38 | 209,577,551 | 218,881,833 | -459.4 |
| 21/03/2024 |
1,276.42
|
1,135,242,300 | 1,269.96 | 1,276.42 | 1,264.20 | 78,842,073 | 73,607,822 | -357.3 |
| 20/03/2024 |
1,260.08
|
859,094,600 | 1,243.79 | 1,261.55 | 1,235.46 | 57,732,545 | 69,519,803 | -563.2 |
| 19/03/2024 |
1,242.46
|
782,479,600 | 1,246.54 | 1,249.75 | 1,238.92 | 66,004,927 | 100,507,220 | -865.9 |
| 18/03/2024 |
1,243.56
|
1,616,423,600 | 1,266.11 | 1,269.90 | 1,221.67 | 107,122,266 | 128,937,692 | -927.3 |
| 15/03/2024 |
1,263.78
|
1,008,834,600 | 1,263.76 | 1,271.63 | 1,252.36 | 82,784,269 | 126,643,032 | -1,305.2 |
| 14/03/2024 |
1,264.26
|
1,021,281,000 | 1,276 | 1,276.41 | 1,258.67 | 63,048,030 | 88,327,587 | -911.4 |
| 13/03/2024 |
1,270.51
|
890,291,900 | 1,250.20 | 1,270.51 | 1,247.64 | 58,496,110 | 70,684,632 | -464.0 |
| 12/03/2024 |
1,245
|
792,213,500 | 1,235.40 | 1,248.33 | 1,233.14 | 68,448,171 | 80,475,981 | -172.5 |
| 11/03/2024 |
1,235.49
|
922,753,300 | 1,248.32 | 1,254.01 | 1,233.49 | 66,395,917 | 66,132,560 | 244.0 |
| 08/03/2024 |
1,247.35
|
1,308,498,300 | 1,272.62 | 1,274.30 | 1,247.35 | 57,687,457 | 85,610,229 | -665.7 |
| 07/03/2024 |
1,268.46
|
948,074,000 | 1,263.23 | 1,269.88 | 1,260.24 | 83,456,363 | 81,553,618 | -152.4 |
| 06/03/2024 |
1,262.73
|
1,001,243,800 | 1,269.80 | 1,277.51 | 1,256.30 | 68,601,644 | 73,704,118 | -163.8 |
| 05/03/2024 |
1,269.98
|
927,988,200 | 1,262.89 | 1,269.98 | 1,257.81 | 67,141,449 | 73,266,750 | -101.3 |
| 04/03/2024 |
1,261.41
|
1,060,738,400 | 1,264.07 | 1,268.25 | 1,256.54 | 85,070,172 | 77,806,575 | 101.8 |
| 01/03/2024 |
1,258.28
|
890,614,800 | 1,256.72 | 1,258.76 | 1,247.87 | 83,630,848 | 74,784,941 | 198.4 |
| 29/02/2024 |
1,252.73
|
1,012,951,600 | 1,259.59 | 1,264.39 | 1,247.70 | 96,923,055 | 111,189,162 | -387.3 |
| 28/02/2024 |
1,254.55
|
899,523,200 | 1,241.77 | 1,254.55 | 1,236.32 | 95,072,778 | 82,881,433 | 221.4 |
| 27/02/2024 |
1,237.46
|
916,784,900 | 1,228.93 | 1,237.60 | 1,226.49 | 89,779,369 | 91,974,611 | 43.7 |
| 26/02/2024 |
1,224.17
|
834,749,900 | 1,212.93 | 1,225.21 | 1,210.52 | 58,378,027 | 64,062,546 | 32.1 |
| 23/02/2024 |
1,212
|
1,327,429,400 | 1,230.30 | 1,240.81 | 1,211.55 | 73,693,653 | 106,261,597 | -774.9 |
| 22/02/2024 |
1,227.31
|
795,021,800 | 1,229.85 | 1,232.09 | 1,226.15 | 49,127,451 | 76,729,220 | -940.1 |
| 21/02/2024 |
1,230.04
|
886,110,400 | 1,231.78 | 1,234.22 | 1,222.92 | 94,437,719 | 81,725,543 | -9.4 |
| 20/02/2024 |
1,230.06
|
843,779,800 | 1,227.75 | 1,230.47 | 1,222.66 | 92,066,583 | 88,210,233 | 123.8 |
| 19/02/2024 |
1,224.97
|
975,154,800 | 1,213.24 | 1,225.48 | 1,212.58 | 65,191,236 | 63,230,742 | 137.2 |
| 16/02/2024 |
1,209.70
|
783,875,500 | 1,204.90 | 1,210.25 | 1,204.29 | 51,377,931 | 61,948,506 | -400.2 |
| 15/02/2024 |
1,202.50
|
843,733,100 | 1,203.08 | 1,207.56 | 1,198.81 | 70,519,753 | 65,133,532 | -325.8 |
| 07/02/2024 |
1,198.53
|
664,714,300 | 1,190.51 | 1,199.52 | 1,190.50 | 46,053,905 | 42,523,135 | -7.6 |
| 06/02/2024 |
1,188.48
|
566,198,900 | 1,189.08 | 1,190.92 | 1,185.68 | 48,381,482 | 59,861,933 | -407.8 |
| 05/02/2024 |
1,186.06
|
769,953,100 | 1,174.22 | 1,188.45 | 1,173.54 | 51,518,612 | 57,237,951 | 55.3 |
| 02/02/2024 |
1,172.55
|
790,756,000 | 1,173.93 | 1,178.27 | 1,169.70 | 57,072,848 | 67,147,003 | -208.4 |
| 01/02/2024 |
1,173.02
|
578,639,500 | 1,162.78 | 1,174.50 | 1,162.45 | 46,395,437 | 50,702,934 | 83.2 |
| 31/01/2024 |
1,164.31
|
1,022,547,900 | 1,181.62 | 1,182.53 | 1,163.13 | 79,674,797 | 65,190,782 | 122.4 |
| 30/01/2024 |
1,179.65
|
564,656,400 | 1,176.02 | 1,179.92 | 1,174.13 | 66,549,345 | 57,421,606 | 128.1 |
| 29/01/2024 |
1,175.69
|
552,811,300 | 1,177.23 | 1,180.46 | 1,174.88 | 43,196,378 | 45,888,416 | -139.4 |
| 26/01/2024 |
1,175.67
|
498,217,000 | 1,173.43 | 1,176.76 | 1,173.43 | 54,032,706 | 38,220,239 | 241.3 |
| 25/01/2024 |
1,170.37
|
480,699,500 | 1,173.58 | 1,173.83 | 1,168.50 | 37,715,556 | 39,748,542 | -136.6 |
| 24/01/2024 |
1,172.97
|
644,055,900 | 1,175.58 | 1,180.30 | 1,172 | 59,644,441 | 50,667,451 | 89.5 |
| 23/01/2024 |
1,177.50
|
600,595,700 | 1,183.96 | 1,184.74 | 1,173.78 | 67,517,291 | 54,851,486 | 238.7 |
| 22/01/2024 |
1,182.86
|
770,796,000 | 1,186.29 | 1,186.96 | 1,175.54 | 71,479,286 | 50,134,482 | 462.8 |
| 19/01/2024 |
1,181.50
|
630,781,700 | 1,171.50 | 1,181.50 | 1,171.47 | 45,842,802 | 40,821,392 | 179.1 |
| 18/01/2024 |
1,169.06
|
569,563,600 | 1,164.32 | 1,169.73 | 1,162.62 | 36,864,029 | 36,747,046 | 60.6 |
| 17/01/2024 |
1,162.53
|
694,094,400 | 1,161.95 | 1,168.46 | 1,160.45 | 49,320,745 | 45,160,394 | 141.8 |
| 16/01/2024 |
1,163.12
|
570,974,600 | 1,150.31 | 1,163.12 | 1,147.71 | 37,113,291 | 31,182,265 | 148.6 |
| 15/01/2024 |
1,154.12
|
559,640,600 | 1,159.37 | 1,163.75 | 1,154.12 | 31,638,466 | 29,766,064 | 54.9 |
| 12/01/2024 |
1,154.70
|
1,037,940,400 | 1,154.91 | 1,161.91 | 1,146.75 | 43,692,029 | 41,581,077 | 16.7 |
| 11/01/2024 |
1,162.22
|
782,237,200 | 1,162.49 | 1,169.10 | 1,157.43 | 64,901,323 | 52,148,910 | 152.6 |
| 10/01/2024 |
1,161.54
|
935,719,400 | 1,158.79 | 1,166.10 | 1,155.94 | 41,175,626 | 47,816,634 | -216.2 |
| 09/01/2024 |
1,158.59
|
799,457,700 | 1,161.71 | 1,162.83 | 1,155.46 | 53,025,586 | 56,637,596 | -117.6 |
| 08/01/2024 |
1,160.19
|
814,410,600 | 1,159.42 | 1,162.56 | 1,155.48 | 43,994,146 | 49,540,173 | -248.4 |
| 05/01/2024 |
1,154.68
|
760,282,600 | 1,152.37 | 1,155.84 | 1,149.08 | 43,090,162 | 54,887,765 | -422.8 |
| 04/01/2024 |
1,150.72
|
1,141,608,900 | 1,145.49 | 1,160.08 | 1,144.32 | 48,939,384 | 44,756,992 | -17.3 |
| 03/01/2024 |
1,144.17
|
657,568,100 | 1,130.53 | 1,144.17 | 1,128.32 | 28,623,900 | 44,841,865 | -206.2 |
| 02/01/2024 |
1,131.72
|
777,337,200 | 1,136.39 | 1,139.71 | 1,128.69 | 26,743,395 | 50,163,322 | -354.9 |
| 29/12/2023 |
1,129.93
|
616,484,900 | 1,131.75 | 1,135.05 | 1,129.93 | 46,080,839 | 32,010,478 | 342.1 |
| 28/12/2023 |
1,128.93
|
608,466,000 | 1,122.57 | 1,130.58 | 1,120.50 | 45,000,793 | 34,641,061 | 443.4 |
| 27/12/2023 |
1,121.99
|
570,737,700 | 1,123.28 | 1,126.47 | 1,121.99 | 34,734,277 | 32,498,263 | 114.1 |
| 26/12/2023 |
1,122.25
|
575,288,900 | 1,120.11 | 1,123.11 | 1,117.93 | 40,902,537 | 49,781,588 | -310.0 |