| 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) |
| 09/04/2025 |
1,094.30
|
1,602,499,376 | 1,132.79 | 1,139.87 | 1,074.48 | 0 | 0 | 0 |
| 08/04/2025 |
1,132.79
|
1,055,789,483 | 1,173.14 | 1,174.40 | 1,130.98 | 62,888,256 | 118,583,245 | -1,726.2 |
| 04/04/2025 |
1,210.67
|
1,873,633,940 | 1,159.33 | 1,210.67 | 1,158.17 | 134,829,957 | 219,723,359 | -2,802.4 |
| 03/04/2025 |
1,229.84
|
1,716,843,434 | 1,272.87 | 1,277.90 | 1,229.41 | 67,021,308 | 201,059,982 | -3,689.3 |
| 02/04/2025 |
1,317.83
|
709,130,132 | 1,321.53 | 1,324.46 | 1,317.68 | 69,122,232 | 84,580,782 | -719.3 |
| 01/04/2025 |
1,317.33
|
550,211,861 | 1,313.03 | 1,317.46 | 1,308.06 | 53,154,240 | 64,878,949 | -440.2 |
| 31/03/2025 |
1,306.86
|
753,141,476 | 1,313.51 | 1,314.09 | 1,304.10 | 47,126,588 | 79,638,181 | -1,134.7 |
| 28/03/2025 |
1,317.46
|
635,792,433 | 1,324.42 | 1,325.34 | 1,315.72 | 55,029,816 | 56,557,042 | -451.6 |
| 27/03/2025 |
1,323.81
|
564,278,774 | 1,325.98 | 1,328.82 | 1,323.01 | 35,821,886 | 37,876,089 | -110.9 |
| 26/03/2025 |
1,326.09
|
734,761,077 | 1,333.33 | 1,338.55 | 1,323.69 | 40,869,461 | 49,302,407 | -529.7 |
| 25/03/2025 |
1,331.92
|
825,911,387 | 1,335.29 | 1,337.60 | 1,329.81 | 0 | 0 | 0 |
| 24/03/2025 |
1,330.32
|
794,981,660 | 1,322.90 | 1,330.32 | 1,316.73 | 48,551,515 | 81,539,686 | -828.0 |
| 21/03/2025 |
1,321.88
|
714,329,789 | 1,324 | 1,325.22 | 1,320.67 | 0 | 0 | 0 |
| 20/03/2025 |
1,323.93
|
821,245,236 | 1,326.80 | 1,332.41 | 1,316.11 | 62,958,118 | 92,398,093 | -1,455.1 |
| 19/03/2025 |
1,324.63
|
835,603,365 | 1,330.40 | 1,330.70 | 1,320.85 | 61,616,051 | 82,610,530 | -1,504.1 |
| 18/03/2025 |
1,330.97
|
810,147,102 | 1,340.16 | 1,341.65 | 1,330.97 | 57,457,766 | 55,600,672 | -424.1 |
| 17/03/2025 |
1,336.26
|
837,533,176 | 1,330.62 | 1,336.26 | 1,329.05 | 61,743,899 | 46,266,200 | 192.9 |
| 14/03/2025 |
1,326.15
|
939,830,088 | 1,325.84 | 1,333.32 | 1,324.30 | 104,019,474 | 72,038,163 | -249.8 |
| 13/03/2025 |
1,326.27
|
997,493,162 | 1,335.66 | 1,340.91 | 1,324.87 | 67,341,049 | 71,492,143 | 84.7 |
| 12/03/2025 |
1,334.41
|
851,269,716 | 1,337.87 | 1,342.91 | 1,331.75 | 47,287,856 | 69,491,524 | -989.5 |
| 11/03/2025 |
1,332.54
|
847,446,213 | 1,319.17 | 1,332.54 | 1,315.92 | 56,955,952 | 62,839,113 | -219.0 |
| 10/03/2025 |
1,330.28
|
856,953,551 | 1,331.60 | 1,335.87 | 1,326.51 | 53,610,109 | 57,922,685 | -580.6 |
| 07/03/2025 |
1,326.05
|
892,233,477 | 1,320.10 | 1,327.07 | 1,318.71 | 0 | 0 | 0 |
| 06/03/2025 |
1,318.22
|
983,977,939 | 1,308.02 | 1,318.22 | 1,307.91 | 83,576,867 | 66,280,692 | 436.9 |
| 05/03/2025 |
1,304.71
|
770,488,829 | 1,312.84 | 1,319.52 | 1,304.71 | 173,732,171 | 189,926,362 | -445.7 |
| 04/03/2025 |
1,311.91
|
935,914,817 | 1,306.82 | 1,313.21 | 1,298.28 | 59,349,489 | 84,894,126 | -289.0 |
| 03/03/2025 |
1,309.37
|
801,877,821 | 1,306.97 | 1,309.77 | 1,304.30 | 61,761,360 | 74,503,141 | -260.2 |
| 28/02/2025 |
1,305.36
|
752,261,254 | 1,307.14 | 1,308.77 | 1,300.66 | 44,783,674 | 71,084,717 | -853.1 |
| 27/02/2025 |
1,307.80
|
846,430,144 | 1,307.31 | 1,307.87 | 1,296.43 | 38,577,832 | 54,812,729 | -591.9 |
| 26/02/2025 |
1,302.96
|
710,467,326 | 1,305.16 | 1,306.49 | 1,301.20 | 38,141,038 | 58,728,282 | -418.9 |
| 25/02/2025 |
1,303.16
|
827,866,418 | 1,306.86 | 1,309.97 | 1,298.54 | 47,618,736 | 53,648,225 | -360.0 |
| 24/02/2025 |
1,304.56
|
807,662,797 | 1,298.29 | 1,304.56 | 1,294.69 | 51,345,112 | 51,289,285 | -144.4 |
| 21/02/2025 |
1,296.75
|
667,595,047 | 1,293.63 | 1,296.75 | 1,290.98 | 44,170,514 | 38,359,350 | -99.9 |
| 20/02/2025 |
1,292.98
|
713,812,172 | 1,292.94 | 1,295.82 | 1,290.84 | 47,365,374 | 50,283,816 | -377.8 |
| 19/02/2025 |
1,288.56
|
736,572,664 | 1,280.60 | 1,288.56 | 1,278.92 | 67,201,245 | 47,914,077 | 266.2 |
| 18/02/2025 |
1,278.14
|
630,727,837 | 1,274.05 | 1,283.34 | 1,272.19 | 48,526,065 | 46,498,439 | -181.5 |
| 17/02/2025 |
1,272.72
|
739,296,299 | 1,277.12 | 1,278.49 | 1,272.72 | 50,435,789 | 53,051,397 | -612.6 |
| 14/02/2025 |
1,276.08
|
612,730,570 | 1,277.52 | 1,280.60 | 1,274 | 50,919,460 | 42,895,108 | -260.2 |
| 13/02/2025 |
1,270.35
|
471,455,473 | 1,267.25 | 1,270.67 | 1,263.85 | 33,386,460 | 38,546,318 | -295.5 |
| 12/02/2025 |
1,266.91
|
461,572,874 | 1,270.83 | 1,272.86 | 1,266.59 | 24,291,674 | 39,881,333 | -475.5 |
| 11/02/2025 |
1,268.45
|
571,766,983 | 1,265.44 | 1,268.45 | 1,263.11 | 41,320,866 | 53,164,397 | -578.2 |
| 10/02/2025 |
1,263.26
|
722,097,200 | 1,272.27 | 1,274.47 | 1,263.26 | 41,553,173 | 58,659,378 | -515.2 |
| 07/02/2025 |
1,275.20
|
549,313,151 | 1,271.98 | 1,279.35 | 1,269.11 | 34,687,905 | 58,538,165 | -1,302.6 |
| 06/02/2025 |
1,271.48
|
537,101,428 | 1,273.58 | 1,275.47 | 1,268.28 | 33,934,958 | 44,722,507 | -387.1 |
| 05/02/2025 |
1,269.61
|
533,621,747 | 1,268.43 | 1,271.80 | 1,266.18 | 43,678,772 | 53,310,525 | -307.3 |
| 04/02/2025 |
1,264.68
|
584,665,483 | 1,256.91 | 1,264.68 | 1,255.44 | 40,845,439 | 57,798,807 | -870.4 |
| 03/02/2025 |
1,252.36
|
505,944,900 | 1,265.05 | 1,265.05 | 1,250.03 | 43,302,355 | 76,850,614 | -1,498.0 |
| 24/01/2025 |
1,265.05
|
495,593,378 | 1,259.26 | 1,265.38 | 1,258.46 | 40,976,966 | 29,881,498 | 128.6 |
| 23/01/2025 |
1,259.63
|
495,614,623 | 1,245.59 | 1,263.59 | 1,244.77 | 50,064,947 | 40,196,632 | 124.2 |
| 22/01/2025 |
1,242.53
|
400,238,906 | 1,248.26 | 1,249.14 | 1,242.53 | 21,280,093 | 33,121,112 | -325.2 |
| 21/01/2025 |
1,246.09
|
377,031,582 | 1,252.75 | 1,254.17 | 1,243.08 | 31,264,377 | 34,905,228 | -234.9 |
| 20/01/2025 |
1,249.55
|
356,668,087 | 1,250.13 | 1,253.02 | 1,247.50 | 26,196,634 | 31,460,920 | -274.6 |
| 17/01/2025 |
1,249.11
|
356,809,485 | 1,242.38 | 1,249.11 | 1,239.63 | 27,153,801 | 36,695,474 | -519.0 |
| 16/01/2025 |
1,242.36
|
401,866,522 | 1,241.74 | 1,245.40 | 1,235.56 | 20,170,927 | 59,203,870 | -1,258.7 |
| 15/01/2025 |
1,236.18
|
392,612,592 | 1,233.29 | 1,237.46 | 1,231.13 | 27,767,125 | 32,712,477 | -404.3 |
| 14/01/2025 |
1,229.07
|
322,277,955 | 1,234.77 | 1,235.54 | 1,226.70 | 17,361,490 | 36,228,422 | -645.8 |
| 13/01/2025 |
1,235.65
|
434,026,581 | 1,226.66 | 1,235.65 | 1,220.87 | 36,924,938 | 34,134,716 | -135.3 |
| 10/01/2025 |
1,230.48
|
474,210,876 | 1,245.60 | 1,247.80 | 1,230.48 | 21,111,242 | 32,394,422 | -354.6 |
| 09/01/2025 |
1,245.77
|
290,493,053 | 1,250.56 | 1,253.26 | 1,242.90 | 16,765,257 | 31,196,298 | -464.6 |
| 08/01/2025 |
1,251.02
|
367,525,429 | 1,246.16 | 1,251.02 | 1,239.67 | 30,285,130 | 34,656,433 | -495.8 |
| 07/01/2025 |
1,248.78
|
73,908,334 | 1,249.19 | 1,251.28 | 1,248.11 | 31,967,026 | 39,467,721 | -120.8 |
| 06/01/2025 |
1,246.35
|
515,112,770 | 1,254.79 | 1,260.37 | 1,244.87 | 31,370,443 | 29,549,050 | 88.2 |
| 03/01/2025 |
1,254.59
|
504,666,610 | 1,268.74 | 1,269.01 | 1,254.59 | 21,315,145 | 47,627,705 | -770.4 |
| 02/01/2025 |
1,269.71
|
371,654,586 | 1,268.96 | 1,271.13 | 1,263.25 | 24,609,926 | 27,951,928 | -213.0 |
| 01/01/2025 |
1,266.78
|
480,536,340 | 0 | 0 | 0 | 0 | 0 | 0 |
| 31/12/2024 |
1,266.78
|
407,171,783 | 1,272.25 | 1,272.46 | 1,266.78 | 9,855,944 | 24,157,196 | -285.8 |
| 30/12/2024 |
1,272.02
|
452,946,957 | 1,273.75 | 1,274.15 | 1,268.77 | 30,629,863 | 33,337,123 | -61.0 |
| 27/12/2024 |
1,275.14
|
579,882,989 | 1,275.56 | 1,277.89 | 1,272.23 | 43,352,172 | 27,919,581 | 405.1 |
| 26/12/2024 |
1,272.87
|
502,071,890 | 1,275.68 | 1,277.17 | 1,271.99 | 29,615,728 | 34,639,251 | -425.6 |
| 25/12/2024 |
1,274.04
|
724,345,690 | 1,262.03 | 1,283.09 | 1,261.87 | 43,314,438 | 30,105,542 | 95.9 |
| 24/12/2024 |
1,260.36
|
520,744,496 | 1,263.03 | 1,263.05 | 1,253.78 | 28,547,320 | 30,481,094 | -111.2 |
| 23/12/2024 |
1,262.76
|
381,648,115 | 1,262.45 | 1,265.20 | 1,261.62 | 34,903,096 | 38,992,093 | -253.4 |
| 20/12/2024 |
1,257.50
|
441,564,886 | 1,255.60 | 1,259 | 1,253.90 | 30,516,193 | 33,739,729 | 30.4 |
| 19/12/2024 |
1,254.67
|
662,711,061 | 1,256.90 | 1,259.76 | 1,249.39 | 30,120,717 | 57,471,055 | -613.6 |
| 18/12/2024 |
1,266
|
391,882,514 | 1,262.57 | 1,266.53 | 1,261.49 | 22,262,619 | 25,042,070 | -61.6 |
| 17/12/2024 |
1,261.72
|
358,215,576 | 1,264.95 | 1,265.45 | 1,260.60 | 27,410,649 | 41,632,328 | -670.3 |
| 16/12/2024 |
1,263.79
|
385,861,320 | 1,264.03 | 1,267.10 | 1,258.65 | 30,784,935 | 35,454,453 | -115.3 |
| 13/12/2024 |
1,262.57
|
395,226,300 | 1,264.98 | 1,266.55 | 1,260.48 | 30,050,440 | 37,649,527 | -176.7 |
| 12/12/2024 |
1,267.35
|
487,930,453 | 1,270.86 | 1,275.64 | 1,265.99 | 25,742,632 | 33,510,030 | -317.7 |
| 11/12/2024 |
1,268.86
|
501,800,464 | 1,273.23 | 1,276.67 | 1,264.15 | 32,347,570 | 43,729,419 | -338.4 |
| 10/12/2024 |
1,272.07
|
499,629,205 | 1,274.29 | 1,277.32 | 1,270.32 | 23,927,136 | 37,478,127 | -315.4 |
| 09/12/2024 |
1,273.84
|
584,652,263 | 1,271.46 | 1,277.69 | 1,268.69 | 29,698,165 | 30,562,914 | -408.5 |
| 06/12/2024 |
1,270.14
|
599,525,392 | 1,270.96 | 1,276.10 | 1,268.58 | 61,763,641 | 49,466,169 | 174.4 |
| 05/12/2024 |
1,267.53
|
839,923,489 | 1,241.81 | 1,269.18 | 1,238.49 | 63,166,743 | 31,864,186 | 774.7 |
| 04/12/2024 |
1,240.41
|
505,237,488 | 1,247.34 | 1,247.78 | 1,239.82 | 21,240,843 | 41,616,979 | -697.6 |
| 03/12/2024 |
1,249.83
|
477,509,695 | 1,251.43 | 1,253.83 | 1,244.91 | 25,511,969 | 38,027,851 | -419.7 |
| 02/12/2024 |
1,251.21
|
388,759,584 | 1,255.73 | 1,258.05 | 1,247.74 | 34,093,850 | 45,948,222 | -444.6 |
| 29/11/2024 |
1,250.46
|
427,885,583 | 1,242.51 | 1,250.92 | 1,241 | 32,012,364 | 38,510,762 | 196.3 |
| 28/11/2024 |
1,242.11
|
414,791,382 | 1,246.37 | 1,250.46 | 1,240.91 | 25,479,089 | 34,576,161 | -74.2 |
| 27/11/2024 |
1,241.97
|
366,063,077 | 1,241.36 | 1,245.34 | 1,239.23 | 28,024,796 | 32,853,799 | 275.5 |
| 26/11/2024 |
1,242.13
|
503,889,875 | 1,235.63 | 1,246.83 | 1,235.22 | 43,426,470 | 31,252,485 | 337.6 |
| 25/11/2024 |
1,234.70
|
409,112,104 | 1,229.39 | 1,236.57 | 1,229.02 | 32,935,870 | 34,553,046 | -129.5 |
| 22/11/2024 |
1,228.10
|
453,742,385 | 1,228.95 | 1,233.42 | 1,226.33 | 39,513,951 | 42,594,171 | -44.4 |
| 21/11/2024 |
1,228.33
|
427,350,380 | 1,217.30 | 1,228.55 | 1,214.06 | 39,009,147 | 54,043,346 | -569.4 |
| 20/11/2024 |
1,216.54
|
649,274,185 | 1,203.71 | 1,222.73 | 1,197.99 | 51,693,248 | 94,637,942 | -1,298.4 |
| 19/11/2024 |
1,205.15
|
437,479,185 | 1,220.68 | 1,221.40 | 1,205.15 | 24,140,112 | 72,858,560 | -1,652.8 |
| 18/11/2024 |
1,217.12
|
555,960,091 | 1,218.30 | 1,225.38 | 1,204.60 | 42,792,075 | 77,971,152 | -1,279.0 |
| 15/11/2024 |
1,218.57
|
668,031,264 | 1,229.36 | 1,229.59 | 1,217.03 | 64,402,138 | 95,339,734 | -1,306.9 |
| 14/11/2024 |
1,231.89
|
555,483,270 | 1,243.85 | 1,247.07 | 1,231.69 | 52,489,980 | 85,797,507 | -879.5 |
| 13/11/2024 |
1,246.04
|
587,203,568 | 1,242.94 | 1,247.04 | 1,234.62 | 43,448,240 | 49,997,926 | -203.5 |
| 12/11/2024 |
1,244.82
|
516,346,103 | 1,251.79 | 1,257.02 | 1,242.91 | 28,944,757 | 50,920,800 | -609.5 |