| 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) |
| 27/12/2024 |
6,455.24
|
432,226 | 6,497.88 | 6,512.02 | 6,433.34 | 0 | 0 | 0 |
| 20/06/2024 |
4,391.45
|
2,625,296 | 4,342.79 | 4,446.95 | 4,322.93 | 0 | 0 | 0 |
| 19/06/2024 |
4,342.79
|
1,982,928 | 4,357.50 | 4,424.27 | 4,299.54 | 0 | 0 | 0 |
| 18/06/2024 |
4,357.50
|
7,005,921 | 4,178.83 | 4,373.24 | 4,163.74 | 0 | 0 | 0 |
| 17/06/2024 |
4,178.83
|
1,192,626 | 4,178.68 | 4,210.91 | 4,127.73 | 0 | 0 | 0 |
| 14/06/2024 |
4,178.68
|
1,606,140 | 4,219.14 | 4,247.30 | 4,165.83 | 0 | 0 | 0 |
| 13/06/2024 |
4,219.14
|
1,058,649 | 4,226.33 | 4,257.71 | 4,184.69 | 0 | 0 | 0 |
| 12/06/2024 |
4,226.33
|
964,975 | 4,209.33 | 4,250.13 | 4,179.77 | 0 | 0 | 0 |
| 11/06/2024 |
4,209.33
|
1,503,781 | 4,210.46 | 4,283.31 | 4,188.06 | 0 | 0 | 0 |
| 10/06/2024 |
4,210.46
|
846,883 | 4,193.64 | 4,245.06 | 4,160.20 | 0 | 0 | 0 |
| 07/06/2024 |
4,193.64
|
1,081,283 | 4,135.51 | 4,234.52 | 4,124.35 | 0 | 0 | 0 |
| 06/06/2024 |
4,135.51
|
2,828,860 | 4,160.43 | 4,194.28 | 4,103.98 | 0 | 0 | 0 |
| 05/06/2024 |
4,160.43
|
1,707,664 | 4,182.23 | 4,224.52 | 4,138.65 | 0 | 0 | 0 |
| 04/06/2024 |
4,182.23
|
1,555,614 | 4,196.72 | 4,241.49 | 4,147.41 | 0 | 0 | 0 |
| 03/06/2024 |
4,196.72
|
3,290,947 | 4,204.67 | 4,237.85 | 4,103.63 | 0 | 0 | 0 |
| 31/05/2024 |
4,204.67
|
1,180,101 | 4,182.85 | 4,242.39 | 4,143.41 | 0 | 0 | 0 |
| 30/05/2024 |
4,182.85
|
2,200,145 | 4,193.69 | 4,235.70 | 4,102.39 | 0 | 0 | 0 |
| 29/05/2024 |
4,193.69
|
2,094,141 | 4,176.43 | 4,274.77 | 4,138.88 | 0 | 0 | 0 |
| 28/05/2024 |
4,176.43
|
1,234,627 | 4,162.35 | 4,217.56 | 4,132.36 | 0 | 0 | 0 |
| 27/05/2024 |
4,162.35
|
1,406,223 | 4,163.09 | 4,189.76 | 4,088.17 | 0 | 0 | 0 |
| 24/05/2024 |
4,163.09
|
3,842,783 | 4,180.49 | 4,276.84 | 4,098.73 | 0 | 0 | 0 |
| 23/05/2024 |
4,180.49
|
1,773,289 | 4,124.26 | 4,215.08 | 4,090.96 | 0 | 0 | 0 |
| 22/05/2024 |
4,124.26
|
1,519,595 | 4,120.95 | 4,168.83 | 4,059.81 | 0 | 0 | 0 |
| 21/05/2024 |
4,120.95
|
1,353,642 | 4,084.39 | 4,142.63 | 4,044.23 | 0 | 0 | 0 |
| 20/05/2024 |
4,084.39
|
1,791,016 | 4,114.33 | 4,158.43 | 4,069.98 | 0 | 0 | 0 |
| 17/05/2024 |
4,114.33
|
1,159,461 | 4,103.40 | 4,153.86 | 4,085.26 | 0 | 0 | 0 |
| 16/05/2024 |
4,103.40
|
1,592,639 | 4,123.05 | 4,174.40 | 4,090.38 | 0 | 0 | 0 |
| 15/05/2024 |
4,123.05
|
1,716,665 | 4,087.66 | 4,152.48 | 4,063.57 | 0 | 0 | 0 |
| 14/05/2024 |
4,087.66
|
1,330,863 | 4,029.33 | 4,102.45 | 3,990.47 | 0 | 0 | 0 |
| 13/05/2024 |
4,029.33
|
1,782,168 | 4,034.38 | 4,079.09 | 3,952.74 | 0 | 0 | 0 |
| 10/05/2024 |
4,034.38
|
1,527,973 | 4,053.20 | 4,087.17 | 3,998.32 | 0 | 0 | 0 |
| 09/05/2024 |
4,053.20
|
3,584,854 | 4,013.13 | 4,174.61 | 4,005.80 | 0 | 0 | 0 |
| 08/05/2024 |
4,013.13
|
1,768,064 | 3,990.98 | 4,032.01 | 3,934.59 | 0 | 0 | 0 |
| 07/05/2024 |
3,990.98
|
1,436,801 | 3,965.93 | 4,064.70 | 3,954.27 | 0 | 0 | 0 |
| 06/05/2024 |
3,965.93
|
1,402,164 | 3,924.57 | 4,027.48 | 3,885.72 | 0 | 0 | 0 |
| 03/05/2024 |
3,924.57
|
1,192,089 | 3,941.39 | 3,987.98 | 3,896.50 | 0 | 0 | 0 |
| 02/05/2024 |
3,941.39
|
1,241,125 | 3,909.79 | 3,962.86 | 3,865.81 | 0 | 0 | 0 |
| 26/04/2024 |
3,909.79
|
1,939,651 | 3,865.75 | 3,955.69 | 3,822.46 | 0 | 0 | 0 |
| 25/04/2024 |
3,865.75
|
816,307 | 3,862.40 | 3,886.92 | 3,815.23 | 0 | 0 | 0 |
| 24/04/2024 |
3,862.40
|
1,586,949 | 3,726.79 | 3,888.30 | 3,718.95 | 0 | 0 | 0 |
| 23/04/2024 |
3,726.79
|
884,132 | 3,733.24 | 3,754.92 | 3,675.21 | 0 | 0 | 0 |
| 22/04/2024 |
3,733.24
|
1,093,525 | 3,708.77 | 3,775.09 | 3,683.97 | 0 | 0 | 0 |
| 19/04/2024 |
3,708.77
|
1,653,616 | 3,792.98 | 3,828.36 | 3,675.16 | 0 | 0 | 0 |
| 17/04/2024 |
3,792.98
|
823,588 | 3,825.85 | 3,872.14 | 3,757.92 | 0 | 0 | 0 |
| 16/04/2024 |
3,825.85
|
2,363,811 | 3,791.42 | 3,853.74 | 3,672.08 | 0 | 0 | 0 |
| 15/04/2024 |
3,791.42
|
1,591,877 | 3,966.73 | 4,031.24 | 3,773.73 | 0 | 0 | 0 |
| 12/04/2024 |
3,966.73
|
587,894 | 3,954.74 | 4,018.15 | 3,926.42 | 0 | 0 | 0 |
| 11/04/2024 |
3,954.74
|
820,786 | 3,910.44 | 3,980.83 | 3,877.82 | 0 | 0 | 0 |
| 10/04/2024 |
3,910.44
|
778,681 | 3,892.71 | 3,931.64 | 3,872.70 | 0 | 0 | 0 |
| 09/04/2024 |
3,892.71
|
640,414 | 3,877.28 | 3,913.76 | 3,850.50 | 0 | 0 | 0 |
| 08/04/2024 |
3,877.28
|
1,701,803 | 3,944.45 | 3,969.67 | 3,853.38 | 0 | 0 | 0 |
| 05/04/2024 |
3,944.45
|
1,203,072 | 3,997.25 | 4,010.87 | 3,903.22 | 0 | 0 | 0 |
| 04/04/2024 |
3,997.25
|
922,345 | 3,985.92 | 4,015.53 | 3,953.47 | 0 | 0 | 0 |
| 03/04/2024 |
3,985.92
|
2,244,962 | 3,992.96 | 4,088.88 | 3,966.58 | 0 | 0 | 0 |
| 02/04/2024 |
3,992.96
|
1,284,252 | 3,959.94 | 4,005.75 | 3,908.82 | 0 | 0 | 0 |
| 01/04/2024 |
3,959.94
|
1,269,042 | 4,016.57 | 4,026 | 3,931.02 | 0 | 0 | 0 |
| 29/03/2024 |
4,016.57
|
1,075,265 | 4,012.92 | 4,047.13 | 3,973.57 | 0 | 0 | 0 |
| 28/03/2024 |
4,012.92
|
1,264,728 | 3,958.48 | 4,045.99 | 3,946.83 | 0 | 0 | 0 |
| 27/03/2024 |
3,958.48
|
844,107 | 3,949.29 | 3,973.68 | 3,905.70 | 0 | 0 | 0 |
| 26/03/2024 |
3,949.29
|
955,292 | 3,932.39 | 3,961.77 | 3,884.69 | 0 | 0 | 0 |
| 25/03/2024 |
3,932.39
|
1,431,916 | 4,002.42 | 4,019.50 | 3,893.22 | 0 | 0 | 0 |
| 22/03/2024 |
4,002.42
|
1,211,145 | 3,998.53 | 4,038.76 | 3,953.32 | 0 | 0 | 0 |
| 21/03/2024 |
3,998.53
|
1,467,716 | 3,979.69 | 4,038.76 | 3,916.91 | 0 | 0 | 0 |
| 20/03/2024 |
3,979.69
|
1,513,913 | 3,920.83 | 4,026.76 | 3,889.05 | 0 | 0 | 0 |
| 19/03/2024 |
3,920.83
|
1,470,325 | 3,900.29 | 3,998.44 | 3,865.16 | 0 | 0 | 0 |
| 18/03/2024 |
3,900.29
|
6,867,962 | 4,023.73 | 4,093.19 | 3,845.70 | 0 | 0 | 0 |
| 15/03/2024 |
4,023.73
|
1,318,254 | 4,048.84 | 4,079.06 | 3,990.13 | 0 | 0 | 0 |
| 14/03/2024 |
4,048.84
|
1,822,495 | 4,035.34 | 4,120.88 | 4,022.54 | 0 | 0 | 0 |
| 13/03/2024 |
4,035.34
|
1,985,635 | 3,875.79 | 4,049.16 | 3,868.45 | 0 | 0 | 0 |
| 12/03/2024 |
3,875.79
|
1,142,400 | 3,861.79 | 3,930.68 | 3,836.38 | 0 | 0 | 0 |
| 11/03/2024 |
3,861.79
|
1,512,257 | 3,880.65 | 3,953.12 | 3,831.57 | 0 | 0 | 0 |
| 08/03/2024 |
3,880.65
|
1,256,014 | 3,914.95 | 3,967.74 | 3,836.88 | 0 | 0 | 0 |
| 07/03/2024 |
3,914.95
|
3,814,355 | 3,748.01 | 3,928.53 | 3,705.21 | 0 | 0 | 0 |
| 06/03/2024 |
3,748.01
|
1,918,313 | 3,754.01 | 3,782.23 | 3,677.68 | 0 | 0 | 0 |
| 05/03/2024 |
3,754.01
|
1,499,180 | 3,736.55 | 3,808.36 | 3,709.28 | 0 | 0 | 0 |
| 04/03/2024 |
3,736.55
|
2,083,065 | 3,771.41 | 3,814.42 | 3,715.94 | 0 | 0 | 0 |
| 01/03/2024 |
3,771.41
|
1,568,273 | 3,735.94 | 3,808.55 | 3,719.78 | 0 | 0 | 0 |
| 29/02/2024 |
3,735.94
|
1,629,425 | 3,709.93 | 3,802.45 | 3,676.90 | 0 | 0 | 0 |
| 28/02/2024 |
3,709.93
|
1,463,316 | 3,738.75 | 3,766.04 | 3,690.80 | 0 | 0 | 0 |
| 27/02/2024 |
3,738.75
|
2,168,918 | 3,650.56 | 3,747.93 | 3,639.75 | 0 | 0 | 0 |
| 26/02/2024 |
3,650.56
|
3,884,419 | 3,522.85 | 3,659.83 | 3,505.41 | 0 | 0 | 0 |
| 23/02/2024 |
3,522.85
|
2,330,625 | 3,568.70 | 3,625.41 | 3,507.71 | 0 | 0 | 0 |
| 22/02/2024 |
3,568.70
|
1,493,102 | 3,577.82 | 3,637.50 | 3,542.02 | 0 | 0 | 0 |
| 21/02/2024 |
3,577.82
|
2,900,587 | 3,512.45 | 3,620.32 | 3,499.12 | 0 | 0 | 0 |
| 20/02/2024 |
3,512.45
|
2,387,439 | 3,460.59 | 3,524.54 | 3,436.16 | 0 | 0 | 0 |
| 19/02/2024 |
3,460.59
|
2,135,645 | 3,416.56 | 3,512.94 | 3,401.53 | 0 | 0 | 0 |
| 16/02/2024 |
3,416.56
|
1,325,808 | 3,411.33 | 3,445.98 | 3,380.08 | 0 | 0 | 0 |
| 15/02/2024 |
3,411.33
|
896,850 | 3,428.40 | 3,452.99 | 3,393.87 | 0 | 0 | 0 |
| 07/02/2024 |
3,428.40
|
1,432,011 | 3,407.33 | 3,469.56 | 3,398.64 | 0 | 0 | 0 |
| 06/02/2024 |
3,407.33
|
2,484,461 | 3,325.17 | 3,416.20 | 3,303.22 | 0 | 0 | 0 |
| 05/02/2024 |
3,325.17
|
533,069 | 3,320.79 | 3,349.60 | 3,304.18 | 0 | 0 | 0 |
| 02/02/2024 |
3,320.79
|
659,388 | 3,318.36 | 3,349.12 | 3,303.95 | 0 | 0 | 0 |
| 01/02/2024 |
3,318.36
|
577,554 | 3,304.24 | 3,336.99 | 3,241.80 | 0 | 0 | 0 |
| 31/01/2024 |
3,304.24
|
864,316 | 3,317.14 | 3,340 | 3,272.24 | 0 | 0 | 0 |
| 30/01/2024 |
3,317.14
|
539,555 | 3,302.11 | 3,335.01 | 3,277.18 | 0 | 0 | 0 |
| 29/01/2024 |
3,302.11
|
754,383 | 3,272.19 | 3,335.07 | 3,262.24 | 0 | 0 | 0 |
| 26/01/2024 |
3,272.19
|
577,902 | 3,257.26 | 3,293.06 | 3,235.08 | 0 | 0 | 0 |
| 25/01/2024 |
3,257.26
|
1,752,908 | 3,273.87 | 3,291.29 | 3,241.48 | 0 | 0 | 0 |
| 24/01/2024 |
3,273.87
|
773,014 | 3,284.80 | 3,308.78 | 3,262.18 | 0 | 0 | 0 |
| 23/01/2024 |
3,284.80
|
1,957,138 | 3,305.67 | 3,340.87 | 3,253.34 | 0 | 0 | 0 |
| 22/01/2024 |
3,305.67
|
931,867 | 3,302.63 | 3,329.15 | 3,253.05 | 0 | 0 | 0 |