| 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) |
| 12/10/2021 |
1,394.80
|
680,550,900 | 1,398.03 | 1,400.78 | 1,389.43 | 38,342,649 | 39,579,549 | -21.5 |
| 11/10/2021 |
1,394.09
|
695,144,700 | 1,377.53 | 1,394.64 | 1,377.30 | 33,260,544 | 22,917,000 | 437.4 |
| 08/10/2021 |
1,372.73
|
580,722,600 | 1,365.99 | 1,373.18 | 1,365.93 | 17,368,600 | 24,621,100 | -107.6 |
| 07/10/2021 |
1,365.99
|
640,283,100 | 1,365.54 | 1,367.64 | 1,360.57 | 20,959,960 | 34,218,060 | -547.6 |
| 06/10/2021 |
1,362.82
|
575,444,400 | 1,359.63 | 1,362.82 | 1,354.63 | 20,557,819 | 32,303,619 | -503.0 |
| 05/10/2021 |
1,354.63
|
555,948,300 | 1,345.43 | 1,354.63 | 1,343.48 | 43,981,161 | 31,126,534 | 587.3 |
| 04/10/2021 |
1,339.54
|
683,485,400 | 1,337.74 | 1,347.49 | 1,334.40 | 19,020,400 | 28,207,000 | -336.4 |
| 01/10/2021 |
1,334.89
|
584,601,900 | 1,339.68 | 1,344.06 | 1,332.97 | 115,996,267 | 129,032,367 | -565.9 |
| 30/09/2021 |
1,342.06
|
420,717,600 | 1,341.83 | 1,348.89 | 1,341.15 | 25,063,200 | 29,459,300 | -127.2 |
| 29/09/2021 |
1,339.21
|
545,429,900 | 1,338.80 | 1,340.90 | 1,328.17 | 15,867,900 | 29,241,927 | -483.1 |
| 28/09/2021 |
1,339.31
|
567,532,100 | 1,319.53 | 1,341.81 | 1,316.41 | 37,476,400 | 20,666,757 | 494.6 |
| 27/09/2021 |
1,324.99
|
702,783,900 | 1,353.39 | 1,354.38 | 1,324.99 | 24,193,697 | 30,041,632 | -228.7 |
| 24/09/2021 |
1,351.17
|
612,874,400 | 1,354.84 | 1,356.97 | 1,348.07 | 30,157,600 | 21,475,137 | 155.5 |
| 23/09/2021 |
1,352.76
|
937,843,800 | 1,357.65 | 1,361.09 | 1,350.43 | 23,071,200 | 32,229,400 | -318.3 |
| 22/09/2021 |
1,350.68
|
706,204,600 | 1,339.84 | 1,350.71 | 1,336.63 | 18,006,000 | 30,430,800 | -193.6 |
| 21/09/2021 |
1,339.84
|
787,035,700 | 1,335.96 | 1,350.48 | 1,324.82 | 18,302,300 | 24,771,400 | -249.7 |
| 20/09/2021 |
1,350.48
|
820,277,200 | 1,361.12 | 1,365.92 | 1,349.18 | 22,216,500 | 21,174,500 | 57.6 |
| 17/09/2021 |
1,352.64
|
773,922,200 | 1,347.66 | 1,356.45 | 1,347.13 | 48,532,800 | 87,287,301 | -1,425.5 |
| 16/09/2021 |
1,345.87
|
547,188,700 | 1,351.85 | 1,353.12 | 1,341.23 | 28,585,200 | 44,296,800 | -1,283.1 |
| 15/09/2021 |
1,345.83
|
622,274,200 | 1,338.11 | 1,347.70 | 1,334.97 | 28,320,100 | 28,215,490 | 43.8 |
| 14/09/2021 |
1,339.70
|
670,954,500 | 1,343.38 | 1,349.13 | 1,336.84 | 27,168,181 | 42,576,981 | -736.3 |
| 13/09/2021 |
1,341.43
|
719,863,400 | 1,348.07 | 1,350.69 | 1,340.50 | 27,311,900 | 34,226,000 | -394.0 |
| 10/09/2021 |
1,345.31
|
530,762,800 | 1,348.74 | 1,350.43 | 1,345.07 | 30,274,100 | 40,205,300 | -714.4 |
| 09/09/2021 |
1,343.98
|
563,607,000 | 1,333.61 | 1,345.59 | 1,332.67 | 24,109,400 | 25,834,590 | -397.8 |
| 08/09/2021 |
1,333.61
|
580,802,100 | 1,343.92 | 1,344.49 | 1,328.35 | 25,584,400 | 32,720,700 | -570.1 |
| 07/09/2021 |
1,341.90
|
829,928,300 | 1,349.13 | 1,353.66 | 1,340.32 | 24,856,500 | 38,613,210 | -810.7 |
| 06/09/2021 |
1,346.39
|
871,508,000 | 1,340.71 | 1,348.36 | 1,339.80 | 38,771,900 | 32,369,751 | -310.7 |
| 01/09/2021 |
1,334.65
|
656,904,200 | 1,328.54 | 1,338.02 | 1,328.26 | 47,977,534 | 46,681,934 | -418.3 |
| 31/08/2021 |
1,331.47
|
700,384,100 | 1,332.62 | 1,336.14 | 1,325.69 | 30,403,600 | 28,465,200 | -184.0 |
| 30/08/2021 |
1,328.14
|
619,477,300 | 1,323.39 | 1,329.62 | 1,313.20 | 33,068,038 | 35,613,538 | -283.0 |
| 27/08/2021 |
1,313.20
|
622,856,200 | 1,301.12 | 1,313.20 | 1,285.16 | 25,939,200 | 26,900,200 | -388.9 |
| 26/08/2021 |
1,301.12
|
489,976,000 | 1,313.18 | 1,316.26 | 1,295.77 | 27,986,400 | 32,549,082 | -417.8 |
| 25/08/2021 |
1,309.55
|
469,248,200 | 1,300.74 | 1,310.16 | 1,291.70 | 23,069,183 | 20,359,635 | -37.5 |
| 24/08/2021 |
1,298.74
|
634,592,900 | 1,304 | 1,307.56 | 1,289.16 | 32,314,755 | 29,054,205 | 127.4 |
| 23/08/2021 |
1,298.86
|
747,995,000 | 1,322.62 | 1,327.04 | 1,298.86 | 29,412,600 | 31,873,010 | -153.7 |
| 20/08/2021 |
1,329.43
|
1,162,172,100 | 1,374.85 | 1,374.85 | 1,317.52 | 24,912,200 | 43,225,940 | -762.8 |
| 19/08/2021 |
1,374.85
|
646,885,200 | 1,360.61 | 1,374.85 | 1,352.94 | 53,226,345 | 66,196,045 | -667.9 |
| 18/08/2021 |
1,360.94
|
623,257,200 | 1,361.24 | 1,370.50 | 1,355.83 | 16,058,708 | 39,788,308 | -1,583.5 |
| 17/08/2021 |
1,363.09
|
725,626,800 | 1,377.70 | 1,379.70 | 1,359.11 | 18,524,700 | 39,675,600 | -1,359.0 |
| 16/08/2021 |
1,370.96
|
790,657,200 | 1,357.05 | 1,372.33 | 1,357.05 | 21,622,500 | 39,831,300 | -919.3 |
| 13/08/2021 |
1,357.05
|
712,033,900 | 1,352.56 | 1,357.41 | 1,336.74 | 28,016,946 | 39,421,446 | -767.3 |
| 12/08/2021 |
1,353.05
|
707,595,600 | 1,356.27 | 1,364.26 | 1,353.05 | 20,516,840 | 22,693,350 | -155.5 |
| 11/08/2021 |
1,357.79
|
750,543,100 | 1,365.05 | 1,374.03 | 1,357.79 | 22,826,200 | 35,760,555 | -480.2 |
| 10/08/2021 |
1,362.43
|
664,188,000 | 1,367.99 | 1,370.35 | 1,358.12 | 22,228,700 | 41,713,800 | -605.2 |
| 09/08/2021 |
1,359.86
|
636,278,900 | 1,337.78 | 1,361.12 | 1,334.69 | 25,745,300 | 27,867,900 | 21.5 |
| 06/08/2021 |
1,341.45
|
663,742,700 | 1,348.24 | 1,351.85 | 1,341.45 | 24,849,500 | 24,468,300 | 30.7 |
| 05/08/2021 |
1,345.55
|
570,804,900 | 1,331.14 | 1,346.62 | 1,326.80 | 44,134,080 | 22,719,380 | 1,130.9 |
| 04/08/2021 |
1,334.74
|
609,611,000 | 1,337.72 | 1,340.76 | 1,328.40 | 38,472,300 | 20,629,056 | 767.8 |
| 03/08/2021 |
1,332.44
|
603,630,100 | 1,316.15 | 1,332.44 | 1,315.57 | 28,408,225 | 22,805,333 | 96.1 |
| 02/08/2021 |
1,314.22
|
575,155,300 | 1,308.69 | 1,322.35 | 1,304.49 | 28,003,000 | 21,078,830 | 273.2 |
| 30/07/2021 |
1,310.05
|
603,387,400 | 1,298.01 | 1,311.97 | 1,296.95 | 33,902,400 | 22,800,300 | 508.9 |
| 29/07/2021 |
1,293.60
|
434,028,400 | 1,286.33 | 1,293.60 | 1,282.88 | 19,226,400 | 22,387,400 | 47.1 |
| 28/07/2021 |
1,277.07
|
352,981,000 | 1,273.48 | 1,281.17 | 1,271.78 | 14,373,500 | 15,135,560 | 12.9 |
| 27/07/2021 |
1,276.93
|
510,647,200 | 1,283.67 | 1,288.35 | 1,276.53 | 40,256,000 | 33,403,700 | 260.7 |
| 26/07/2021 |
1,272.71
|
452,370,000 | 1,268.83 | 1,277.33 | 1,254.57 | 26,011,448 | 29,096,200 | -73.6 |
| 23/07/2021 |
1,268.83
|
542,390,300 | 1,288.83 | 1,295.63 | 1,268.83 | 25,272,715 | 29,916,011 | -225.9 |
| 22/07/2021 |
1,293.67
|
484,899,000 | 1,270.79 | 1,294.16 | 1,266.54 | 25,937,771 | 32,524,611 | -596.1 |
| 21/07/2021 |
1,270.79
|
387,700,800 | 1,277.27 | 1,284.33 | 1,266.71 | 24,387,100 | 46,184,728 | -1,433.9 |
| 20/07/2021 |
1,273.29
|
529,526,200 | 1,243.51 | 1,273.29 | 1,225.52 | 38,885,400 | 42,247,800 | -375.8 |
| 19/07/2021 |
1,243.51
|
661,312,300 | 1,270.18 | 1,276.55 | 1,237.79 | 27,743,034 | 26,487,034 | 73.0 |
| 16/07/2021 |
1,299.31
|
407,835,900 | 1,298.38 | 1,304.37 | 1,296.06 | 22,724,300 | 28,377,100 | 18.2 |
| 15/07/2021 |
1,293.92
|
410,860,200 | 1,270.77 | 1,299.18 | 1,270.77 | 49,188,100 | 29,140,110 | 702.0 |
| 14/07/2021 |
1,279.91
|
537,526,800 | 1,297.54 | 1,305.37 | 1,264.68 | 44,691,380 | 41,227,580 | 246.1 |
| 13/07/2021 |
1,297.54
|
489,817,300 | 1,305.36 | 1,307.73 | 1,278.30 | 33,300,900 | 28,274,900 | -155.9 |
| 12/07/2021 |
1,296.30
|
895,935,000 | 1,338.11 | 1,340.65 | 1,270.06 | 71,123,800 | 29,053,100 | 1,357.6 |
| 09/07/2021 |
1,347.14
|
701,591,000 | 1,365.28 | 1,373.51 | 1,335.90 | 49,723,900 | 26,520,676 | 879.2 |
| 08/07/2021 |
1,374.68
|
520,186,100 | 1,381.11 | 1,385.75 | 1,363.92 | 36,388,972 | 34,094,672 | -160.7 |
| 07/07/2021 |
1,388.55
|
721,213,400 | 1,361.76 | 1,388.55 | 1,334.58 | 77,029,660 | 28,542,860 | 2,106.0 |
| 06/07/2021 |
1,354.79
|
762,108,800 | 1,412.93 | 1,418.99 | 1,354.79 | 33,321,883 | 33,357,383 | 47.7 |
| 05/07/2021 |
1,411.13
|
763,287,300 | 1,420.27 | 1,421.52 | 1,394.12 | 32,056,828 | 32,410,628 | -60.4 |
| 02/07/2021 |
1,420.27
|
638,260,100 | 1,422.89 | 1,424.28 | 1,415.82 | 38,492,030 | 21,516,920 | 1,910.9 |
| 01/07/2021 |
1,417.08
|
688,259,900 | 1,412.15 | 1,417.27 | 1,402.18 | 27,428,500 | 28,631,000 | -285.8 |
| 30/06/2021 |
1,408.55
|
520,397,700 | 1,410.83 | 1,419.61 | 1,408.18 | 35,464,912 | 23,859,777 | 1,650.8 |
| 29/06/2021 |
1,410.04
|
597,483,200 | 1,408.34 | 1,416.34 | 1,405.81 | 24,568,600 | 27,164,322 | 9.8 |
| 28/06/2021 |
1,405.81
|
643,843,600 | 1,397.96 | 1,406.02 | 1,390.56 | 20,040,100 | 26,160,577 | -237.9 |
| 25/06/2021 |
1,390.12
|
510,070,000 | 1,382.11 | 1,390.12 | 1,372.80 | 24,621,400 | 25,250,590 | 130.2 |
| 24/06/2021 |
1,379.72
|
529,135,200 | 1,376.87 | 1,384.71 | 1,372.99 | 23,691,800 | 20,238,773 | 152.3 |
| 23/06/2021 |
1,376.87
|
635,671,800 | 1,383.15 | 1,388.33 | 1,372.06 | 23,062,500 | 21,366,800 | 154.5 |
| 22/06/2021 |
1,379.97
|
685,249,500 | 1,380.84 | 1,385.98 | 1,372.63 | 29,943,800 | 38,321,406 | 10.0 |
| 21/06/2021 |
1,372.63
|
722,673,600 | 1,373.59 | 1,381.74 | 1,367.85 | 23,006,011 | 48,925,911 | -1,105.6 |
| 18/06/2021 |
1,377.77
|
741,785,200 | 1,366.19 | 1,377.77 | 1,359.92 | 49,990,000 | 49,847,405 | 354.5 |
| 17/06/2021 |
1,359.92
|
704,236,700 | 1,353.84 | 1,353.84 | 1,337.49 | 31,680,060 | 37,753,349 | -132.7 |
| 16/06/2021 |
1,356.52
|
731,329,200 | 1,363.85 | 1,370.14 | 1,350.73 | 36,886,294 | 39,476,106 | -109.5 |
| 15/06/2021 |
1,367.36
|
694,197,500 | 1,361.58 | 1,372.72 | 1,356.59 | 34,902,500 | 34,799,000 | 72.4 |
| 14/06/2021 |
1,361.72
|
704,021,300 | 1,352.73 | 1,368.53 | 1,352.73 | 34,729,766 | 33,324,336 | 133.7 |
| 11/06/2021 |
1,351.74
|
694,619,900 | 1,326.79 | 1,352.47 | 1,322.08 | 38,630,933 | 30,821,433 | 555.5 |
| 10/06/2021 |
1,323.58
|
665,592,200 | 1,332.90 | 1,336.71 | 1,317.49 | 38,316,122 | 39,311,422 | 221.3 |
| 09/06/2021 |
1,332.90
|
750,693,000 | 1,323.52 | 1,339.14 | 1,312.08 | 36,460,300 | 56,488,608 | -672.6 |
| 08/06/2021 |
1,319.88
|
857,967,000 | 1,355.36 | 1,364.48 | 1,318.11 | 33,983,100 | 44,739,038 | -416.3 |
| 07/06/2021 |
1,358.78
|
826,169,700 | 1,374.59 | 1,375.74 | 1,347.21 | 30,421,600 | 45,865,400 | -689.4 |
| 04/06/2021 |
1,374.05
|
872,452,800 | 1,367.06 | 1,374.05 | 1,360.42 | 34,240,100 | 61,181,955 | -1,621.6 |
| 03/06/2021 |
1,364.28
|
841,507,900 | 1,345.21 | 1,366 | 1,340.78 | 33,083,070 | 47,318,870 | -1,044.2 |
| 02/06/2021 |
1,340.78
|
740,763,400 | 1,330.99 | 1,344.98 | 1,330.82 | 27,701,805 | 46,792,705 | -1,227.1 |
| 01/06/2021 |
1,337.78
|
584,817,500 | 1,329.47 | 1,346.34 | 1,328.84 | 17,827,200 | 26,513,609 | -583.6 |
| 31/05/2021 |
1,328.05
|
685,028,300 | 1,326.65 | 1,328.05 | 1,307.56 | 23,590,706 | 59,726,797 | -1,596.0 |
| 28/05/2021 |
1,320.46
|
702,181,700 | 1,307.79 | 1,323.09 | 1,300.06 | 25,310,900 | 24,019,600 | -28.0 |
| 27/05/2021 |
1,303.57
|
665,777,400 | 1,318.42 | 1,319.67 | 1,299.99 | 29,949,624 | 29,215,324 | 102.0 |
| 26/05/2021 |
1,316.70
|
659,595,400 | 1,308.04 | 1,317.30 | 1,304.68 | 24,005,800 | 20,258,100 | 87.0 |
| 25/05/2021 |
1,308.58
|
616,066,700 | 1,299.19 | 1,308.58 | 1,297.23 | 21,677,400 | 21,967,233 | -38.8 |
| 24/05/2021 |
1,297.98
|
640,625,700 | 1,287.50 | 1,299.83 | 1,283.93 | 21,236,900 | 26,871,100 | -393.3 |