| 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) |
| 11/04/2025 |
1,309.94
|
765,021,733 | 1,249.29 | 1,309.94 | 1,265.54 | 0 | 0 | 0 |
| 10/04/2025 |
1,249.29
|
55,373,900 | 1,248.92 | 1,249.29 | 1,248.10 | 0 | 0 | 0 |
| 09/04/2025 |
1,168.68
|
667,405,500 | 1,134.11 | 1,220.73 | 1,133.90 | 0 | 0 | 0 |
| 08/04/2025 |
1,197.51
|
557,827,800 | 1,241.58 | 1,245.51 | 1,193.47 | 0 | 0 | 0 |
| 04/04/2025 |
1,280.52
|
867,534,300 | 1,209.82 | 1,280.52 | 1,208.42 | 0 | 0 | 0 |
| 03/04/2025 |
1,283.18
|
810,574,600 | 1,334.24 | 1,337.65 | 1,282.99 | 0 | 0 | 0 |
| 02/04/2025 |
1,376.94
|
236,668,900 | 1,381.10 | 1,384.38 | 1,376.54 | 0 | 0 | 0 |
| 01/04/2025 |
1,376.91
|
212,159,500 | 1,369.18 | 1,376.91 | 1,363.60 | 0 | 0 | 0 |
| 31/03/2025 |
1,363.88
|
270,441,300 | 1,368.92 | 1,369.07 | 1,360.66 | 0 | 0 | 0 |
| 28/03/2025 |
1,373.93
|
208,030,300 | 1,380.20 | 1,381.26 | 1,369.83 | 0 | 0 | 0 |
| 27/03/2025 |
1,380.26
|
222,688,500 | 1,380.47 | 1,384.75 | 1,378.87 | 0 | 0 | 0 |
| 26/03/2025 |
1,381.47
|
300,413,200 | 1,389.94 | 1,396.34 | 1,379.39 | 0 | 0 | 0 |
| 25/03/2025 |
1,388.79
|
303,756,800 | 1,396.42 | 1,398.29 | 1,386.28 | 0 | 0 | 0 |
| 24/03/2025 |
1,390.70
|
351,321,900 | 1,379.20 | 1,390.70 | 1,372.71 | 0 | 0 | 0 |
| 21/03/2025 |
1,378.27
|
281,216,600 | 1,379.05 | 1,381.25 | 1,375.68 | 0 | 0 | 0 |
| 20/03/2025 |
1,378.95
|
359,984,500 | 1,381.31 | 1,388.37 | 1,371.98 | 0 | 0 | 0 |
| 19/03/2025 |
1,377.63
|
363,362,800 | 1,385.98 | 1,386.57 | 1,374.83 | 0 | 0 | 0 |
| 18/03/2025 |
1,388.64
|
291,589,400 | 1,398.31 | 1,400.38 | 1,388.64 | 0 | 0 | 0 |
| 17/03/2025 |
1,394.90
|
352,180,100 | 1,393.09 | 1,397.28 | 1,389.42 | 0 | 0 | 0 |
| 14/03/2025 |
1,387.03
|
374,489,100 | 1,387.08 | 1,394.39 | 1,385.20 | 0 | 0 | 0 |
| 13/03/2025 |
1,387.30
|
348,597,900 | 1,392.76 | 1,400.60 | 1,385.24 | 0 | 0 | 0 |
| 12/03/2025 |
1,392.39
|
267,906,200 | 1,397.58 | 1,400.45 | 1,387.35 | 0 | 0 | 0 |
| 11/03/2025 |
1,393.57
|
267,088,300 | 1,378.58 | 1,393.57 | 1,375.44 | 0 | 0 | 0 |
| 10/03/2025 |
1,391.07
|
307,408,900 | 1,394.54 | 1,400.13 | 1,387.23 | 0 | 0 | 0 |
| 07/03/2025 |
1,389.77
|
328,433,800 | 1,381.44 | 1,390.98 | 1,378.38 | 0 | 0 | 0 |
| 06/03/2025 |
1,379.62
|
282,880,900 | 1,368.17 | 1,380.12 | 1,367.82 | 0 | 0 | 0 |
| 05/03/2025 |
1,363.91
|
269,311,200 | 1,369.49 | 1,379.66 | 1,363.91 | 0 | 0 | 0 |
| 04/03/2025 |
1,367.97
|
296,471,000 | 1,357.55 | 1,369.50 | 1,350.11 | 0 | 0 | 0 |
| 03/03/2025 |
1,361.16
|
260,872,900 | 1,358.21 | 1,362.80 | 1,355.12 | 0 | 0 | 0 |
| 28/02/2025 |
1,356.43
|
237,462,600 | 1,360.55 | 1,361.66 | 1,351.09 | 0 | 0 | 0 |
| 27/02/2025 |
1,363.62
|
232,120,100 | 1,363.37 | 1,364.27 | 1,351.05 | 0 | 0 | 0 |
| 26/02/2025 |
1,360.56
|
213,266,600 | 1,363.23 | 1,364.91 | 1,358.79 | 0 | 0 | 0 |
| 25/02/2025 |
1,360.56
|
270,269,100 | 1,365.87 | 1,369.32 | 1,356.21 | 0 | 0 | 0 |
| 24/02/2025 |
1,364.52
|
296,703,600 | 1,357.30 | 1,364.52 | 1,352.52 | 0 | 0 | 0 |
| 21/02/2025 |
1,353.73
|
230,552,100 | 1,349.81 | 1,355.09 | 1,347.86 | 0 | 0 | 0 |
| 20/02/2025 |
1,349.45
|
207,795,900 | 1,348.11 | 1,351.52 | 1,345.43 | 0 | 0 | 0 |
| 19/02/2025 |
1,344.64
|
173,290,500 | 1,339.01 | 1,346.67 | 1,335.26 | 0 | 0 | 0 |
| 18/02/2025 |
1,337.39
|
176,977,300 | 1,335.56 | 1,346.80 | 1,332.62 | 0 | 0 | 0 |
| 17/02/2025 |
1,334.01
|
180,965,000 | 1,340.74 | 1,342.89 | 1,334.01 | 0 | 0 | 0 |
| 14/02/2025 |
1,340.52
|
185,647,800 | 1,346.42 | 1,347.98 | 1,338 | 0 | 0 | 0 |
| 13/02/2025 |
1,337.78
|
139,101,200 | 1,334.70 | 1,338.33 | 1,329.56 | 0 | 0 | 0 |
| 12/02/2025 |
1,335.68
|
131,166,500 | 1,341.47 | 1,343.44 | 1,335.35 | 0 | 0 | 0 |
| 11/02/2025 |
1,338.40
|
237,549,700 | 1,333.70 | 1,338.40 | 1,329.15 | 0 | 0 | 0 |
| 10/02/2025 |
1,330.88
|
283,777,200 | 1,336.47 | 1,343.09 | 1,327.15 | 0 | 0 | 0 |
| 07/02/2025 |
1,340.80
|
193,931,300 | 1,336.79 | 1,345.26 | 1,332.68 | 0 | 0 | 0 |
| 06/02/2025 |
1,336.59
|
175,032,800 | 1,336.42 | 1,340.92 | 1,333.45 | 0 | 0 | 0 |
| 05/02/2025 |
1,331.35
|
152,231,200 | 1,330.28 | 1,334.58 | 1,326.77 | 0 | 0 | 0 |
| 04/02/2025 |
1,327.21
|
184,399,900 | 1,320.61 | 1,327.61 | 1,317.42 | 0 | 0 | 0 |
| 03/02/2025 |
1,314.64
|
173,998,100 | 1,337.59 | 1,337.59 | 1,311.74 | 0 | 0 | 0 |
| 24/01/2025 |
1,337.59
|
149,589,200 | 1,332.20 | 1,339.55 | 1,330.29 | 0 | 0 | 0 |
| 23/01/2025 |
1,332.54
|
206,431,000 | 1,312.97 | 1,339.48 | 1,311.30 | 0 | 0 | 0 |
| 22/01/2025 |
1,309.72
|
128,018,900 | 1,317.91 | 1,318.25 | 1,309.72 | 0 | 0 | 0 |
| 21/01/2025 |
1,314.81
|
127,593,600 | 1,321.30 | 1,323.27 | 1,309.41 | 0 | 0 | 0 |
| 20/01/2025 |
1,316.95
|
125,899,500 | 1,313.50 | 1,319.06 | 1,311.50 | 0 | 0 | 0 |
| 17/01/2025 |
1,313.48
|
111,993,700 | 1,302.79 | 1,313.48 | 1,298.85 | 0 | 0 | 0 |
| 16/01/2025 |
1,303.25
|
145,630,700 | 1,303.59 | 1,307.82 | 1,293.19 | 0 | 0 | 0 |
| 15/01/2025 |
1,297.64
|
117,619,300 | 1,294.13 | 1,300.37 | 1,291.73 | 0 | 0 | 0 |
| 14/01/2025 |
1,289.23
|
114,204,100 | 1,295.79 | 1,297.32 | 1,285.32 | 0 | 0 | 0 |
| 13/01/2025 |
1,298.34
|
144,889,500 | 1,287.64 | 1,298.34 | 1,282.57 | 0 | 0 | 0 |
| 10/01/2025 |
1,293.23
|
168,712,000 | 1,310.35 | 1,312.32 | 1,293.23 | 0 | 0 | 0 |
| 09/01/2025 |
1,310.80
|
107,027,600 | 1,316.35 | 1,318.87 | 1,307.55 | 0 | 0 | 0 |
| 08/01/2025 |
1,316.63
|
124,449,800 | 1,314.09 | 1,316.63 | 1,306.69 | 0 | 0 | 0 |
| 07/01/2025 |
1,316.90
|
34,368,100 | 1,316.62 | 1,320.02 | 1,315.85 | 0 | 0 | 0 |
| 06/01/2025 |
1,313.04
|
160,187,000 | 1,320.14 | 1,325.73 | 1,313.04 | 0 | 0 | 0 |
| 03/01/2025 |
1,320.58
|
169,266,600 | 1,341.16 | 1,341.30 | 1,320.58 | 0 | 0 | 0 |
| 02/01/2025 |
1,343.20
|
135,169,100 | 1,344.76 | 1,347.14 | 1,334.39 | 0 | 0 | 0 |
| 31/12/2024 |
1,344.75
|
139,102,200 | 1,346.66 | 1,346.99 | 1,341.15 | 0 | 0 | 0 |
| 30/12/2024 |
1,347.35
|
139,195,400 | 1,344.92 | 1,347.35 | 1,337.86 | 0 | 0 | 0 |
| 27/12/2024 |
1,346.84
|
216,429,300 | 1,344.67 | 1,348.83 | 1,341.75 | 0 | 0 | 0 |
| 26/12/2024 |
1,342.68
|
161,932,400 | 1,344.14 | 1,346.47 | 1,339.51 | 0 | 0 | 0 |
| 25/12/2024 |
1,342.48
|
251,201,400 | 1,324.29 | 1,350.07 | 1,324.29 | 0 | 0 | 0 |
| 24/12/2024 |
1,323.27
|
118,915,500 | 1,323.33 | 1,323.90 | 1,315.01 | 0 | 0 | 0 |
| 23/12/2024 |
1,323.02
|
109,676,000 | 1,321.49 | 1,326 | 1,320.82 | 0 | 0 | 0 |
| 20/12/2024 |
1,317.77
|
127,994,600 | 1,315.86 | 1,318.48 | 1,313.30 | 0 | 0 | 0 |
| 19/12/2024 |
1,314.16
|
239,568,900 | 1,319.52 | 1,321.26 | 1,309.17 | 0 | 0 | 0 |
| 18/12/2024 |
1,329.83
|
102,076,200 | 1,328.10 | 1,331.73 | 1,325.91 | 0 | 0 | 0 |
| 17/12/2024 |
1,327.63
|
101,418,500 | 1,332.88 | 1,332.96 | 1,325.14 | 0 | 0 | 0 |
| 16/12/2024 |
1,331.82
|
124,684,000 | 1,331.87 | 1,335.40 | 1,325.07 | 0 | 0 | 0 |
| 13/12/2024 |
1,331.58
|
131,520,800 | 1,332.54 | 1,334.81 | 1,328.87 | 0 | 0 | 0 |
| 12/12/2024 |
1,335.55
|
184,273,500 | 1,339.31 | 1,344.37 | 1,333.45 | 0 | 0 | 0 |
| 11/12/2024 |
1,336.48
|
181,543,100 | 1,338.01 | 1,342.70 | 1,329.84 | 0 | 0 | 0 |
| 10/12/2024 |
1,335.85
|
160,746,700 | 1,335.93 | 1,339.70 | 1,332.47 | 0 | 0 | 0 |
| 09/12/2024 |
1,336.18
|
157,417,600 | 1,337.58 | 1,343.05 | 1,330.52 | 0 | 0 | 0 |
| 06/12/2024 |
1,337.28
|
197,103,600 | 1,339.34 | 1,341.57 | 1,334.35 | 0 | 0 | 0 |
| 05/12/2024 |
1,337.55
|
275,060,000 | 1,299.95 | 1,337.55 | 1,295.73 | 0 | 0 | 0 |
| 04/12/2024 |
1,297.81
|
145,211,800 | 1,304.48 | 1,305.06 | 1,297.49 | 0 | 0 | 0 |
| 03/12/2024 |
1,309.18
|
161,866,500 | 1,309.22 | 1,312 | 1,300.67 | 0 | 0 | 0 |
| 02/12/2024 |
1,308.83
|
120,795,700 | 1,315.77 | 1,317.76 | 1,303.51 | 0 | 0 | 0 |
| 29/11/2024 |
1,311.26
|
136,470,300 | 1,301.84 | 1,311.67 | 1,298.64 | 0 | 0 | 0 |
| 28/11/2024 |
1,301.52
|
145,655,300 | 1,305.79 | 1,310.41 | 1,298.43 | 0 | 0 | 0 |
| 27/11/2024 |
1,301.06
|
113,492,900 | 1,297.28 | 1,303.99 | 1,296.94 | 0 | 0 | 0 |
| 26/11/2024 |
1,299.22
|
140,908,100 | 1,292.84 | 1,304.34 | 1,292.27 | 0 | 0 | 0 |
| 25/11/2024 |
1,291.94
|
139,569,600 | 1,286.82 | 1,293.30 | 1,285.82 | 0 | 0 | 0 |
| 22/11/2024 |
1,286.07
|
155,315,300 | 1,285.80 | 1,292.21 | 1,284.01 | 0 | 0 | 0 |
| 21/11/2024 |
1,286.67
|
193,774,200 | 1,272.40 | 1,286.67 | 1,266.45 | 0 | 0 | 0 |
| 20/11/2024 |
1,271.73
|
214,064,000 | 1,256.06 | 1,277.67 | 1,250.67 | 0 | 0 | 0 |
| 19/11/2024 |
1,259.08
|
169,396,600 | 1,272.23 | 1,273.49 | 1,259 | 0 | 0 | 0 |
| 18/11/2024 |
1,270.23
|
236,211,300 | 1,270.71 | 1,277.80 | 1,255.16 | 0 | 0 | 0 |
| 15/11/2024 |
1,271.22
|
253,280,200 | 1,283.78 | 1,284.30 | 1,270.44 | 0 | 0 | 0 |
| 14/11/2024 |
1,286.65
|
186,252,300 | 1,300.43 | 1,303.71 | 1,286.52 | 0 | 0 | 0 |