| 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) |
| 20/12/2024 |
1,257.50
|
568,921,102 | 1,254.67 | 1,258.71 | 1,254.11 | 0 | 0 | 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 |
| 11/11/2024 |
1,250.32
|
712,083,666 | 1,253.81 | 1,253.87 | 1,241.29 | 24,899,400 | 49,463,800 | -736.8 |
| 08/11/2024 |
1,252.56
|
503,244,952 | 1,262.84 | 1,264.09 | 1,250.77 | 22,127,200 | 55,811,000 | -1,050.0 |
| 07/11/2024 |
1,259.75
|
470,366,654 | 1,266.61 | 1,267.09 | 1,259.75 | 38,368,700 | 45,757,600 | -387.9 |
| 06/11/2024 |
1,261.28
|
502,638,895 | 1,251.22 | 1,262.44 | 1,250.57 | 34,527,019 | 39,067,053 | -367.8 |
| 05/11/2024 |
1,245.76
|
332,607,121 | 1,244.85 | 1,248.97 | 1,243.55 | 23,578,600 | 37,414,100 | -573.1 |
| 04/11/2024 |
1,244.71
|
589,307,714 | 1,255.92 | 1,256.96 | 1,242.36 | 32,497,300 | 49,868,400 | -681.6 |
| 01/11/2024 |
1,254.89
|
537,480,675 | 1,262.39 | 1,264.67 | 1,254.33 | 41,460,600 | 43,452,100 | -318.4 |
| 31/10/2024 |
1,264.48
|
469,049,009 | 1,260.23 | 1,267.88 | 1,255.55 | 35,677,900 | 42,982,400 | -495.0 |
| 30/10/2024 |
1,258.63
|
475,263,319 | 1,263.57 | 1,264.84 | 1,255.07 | 31,917,300 | 37,078,300 | -261.9 |
| 29/10/2024 |
1,261.78
|
490,665,420 | 1,258.03 | 1,262.38 | 1,257.43 | 36,891,300 | 30,612,600 | 119.7 |
| 28/10/2024 |
1,254.77
|
400,508,458 | 1,252.76 | 1,255.18 | 1,250.94 | 27,152,900 | 36,895,000 | -369.7 |
| 25/10/2024 |
1,252.72
|
525,129,703 | 1,260.94 | 1,261.72 | 1,251.75 | 30,520,500 | 38,349,000 | -395.9 |
| 24/10/2024 |
1,257.41
|
592,565,307 | 1,271.17 | 1,274.11 | 1,257.41 | 31,889,800 | 43,378,900 | -248.0 |
| 23/10/2024 |
1,270.90
|
535,847,404 | 1,270.58 | 1,273.21 | 1,263.26 | 34,054,200 | 32,999,600 | 61.9 |
| 22/10/2024 |
1,269.89
|
728,502,963 | 1,280.21 | 1,280.21 | 1,265.44 | 37,813,100 | 46,488,400 | -110.8 |
| 21/10/2024 |
1,279.77
|
580,256,611 | 1,284.17 | 1,287.71 | 1,279.77 | 32,616,000 | 38,846,500 | -229.0 |
| 18/10/2024 |
1,285.46
|
607,856,932 | 1,291.16 | 1,294.10 | 1,285.46 | 21,643,400 | 29,470,300 | -167.1 |
| 17/10/2024 |
1,286.52
|
617,838,632 | 1,282.65 | 1,286.52 | 1,271.82 | 34,746,100 | 47,137,200 | -355.8 |
| 16/10/2024 |
1,279.48
|
482,243,077 | 1,279.86 | 1,283.33 | 1,276.40 | 25,285,200 | 38,868,800 | -323.7 |
| 15/10/2024 |
1,281.08
|
675,124,538 | 1,287.81 | 1,294.05 | 1,279.81 | 29,073,100 | 46,254,900 | -455.2 |
| 14/10/2024 |
1,286.34
|
670,466,089 | 1,296.54 | 1,297.67 | 1,286.13 | 27,379,400 | 45,365,200 | -595.9 |
| 11/10/2024 |
1,288.39
|
479,872,804 | 1,287.66 | 1,289.37 | 1,283.56 | 34,869,400 | 38,432,600 | 60.9 |
| 10/10/2024 |
1,286.36
|
665,299,882 | 1,289.61 | 1,294.33 | 1,284.97 | 41,128,300 | 43,740,600 | 392.7 |
| 09/10/2024 |
1,281.85
|
643,343,758 | 1,273.96 | 1,283.01 | 1,273.04 | 60,507,200 | 63,416,000 | -18.6 |
| 08/10/2024 |
1,271.98
|
650,356,225 | 1,271.98 | 1,275.82 | 1,266.94 | 44,543,200 | 42,991,500 | -56.0 |
| 07/10/2024 |
1,269.93
|
497,177,577 | 1,275.59 | 1,278.61 | 1,264.65 | 24,530,600 | 41,773,300 | -323.8 |
| 04/10/2024 |
1,270.60
|
568,802,884 | 1,278.90 | 1,279.33 | 1,270.60 | 28,519,000 | 40,111,100 | -338.9 |
| 03/10/2024 |
1,278.10
|
1,009,745,574 | 1,288.45 | 1,299.36 | 1,276.51 | 40,154,900 | 45,482,200 | 94.2 |
| 02/10/2024 |
1,287.84
|
677,770,682 | 1,289.65 | 1,293.69 | 1,285.14 | 33,914,100 | 33,095,700 | 174.4 |
| 01/10/2024 |
1,292.20
|
922,799,879 | 1,290.68 | 1,302.22 | 1,290.68 | 54,304,300 | 39,503,500 | 659.1 |
| 30/09/2024 |
1,287.94
|
693,266,986 | 1,290.17 | 1,292.03 | 1,283.92 | 37,037,500 | 56,715,000 | -471.2 |
| 27/09/2024 |
1,290.92
|
874,903,594 | 1,295.03 | 1,300.31 | 1,287.21 | 60,221,600 | 53,148,700 | 242.5 |
| 26/09/2024 |
1,291.49
|
889,834,232 | 1,290.03 | 1,298.71 | 1,289.15 | 70,964,300 | 44,144,300 | 907.3 |
| 25/09/2024 |
1,287.48
|
904,057,882 | 1,282.48 | 1,288.44 | 1,280.47 | 66,330,100 | 47,993,500 | 478.3 |
| 24/09/2024 |
1,276.99
|
493,764,676 | 1,268.25 | 1,276.99 | 1,266.68 | 35,756,000 | 36,029,700 | 163.6 |
| 23/09/2024 |
1,268.48
|
455,722,792 | 1,275.15 | 1,276.99 | 1,267.87 | 34,981,400 | 35,372,300 | 155.1 |
| 20/09/2024 |
1,272.04
|
840,427,365 | 1,277.73 | 1,283.30 | 1,272.04 | 86,338,300 | 102,657,700 | -343.7 |
| 19/09/2024 |
1,271.27
|
477,857,099 | 1,268.08 | 1,271.27 | 1,264.82 | 44,016,800 | 32,882,900 | 447.4 |
| 18/09/2024 |
1,264.90
|
598,374,612 | 1,261.23 | 1,271.77 | 1,257.93 | 42,935,400 | 41,305,600 | 213.0 |
| 17/09/2024 |
1,258.95
|
460,744,690 | 1,240 | 1,258.95 | 1,238.69 | 42,735,800 | 24,426,200 | 557.8 |
| 16/09/2024 |
1,239.26
|
453,594,647 | 1,251.08 | 1,255.42 | 1,239.26 | 31,775,500 | 27,810,500 | 223.1 |
| 13/09/2024 |
1,251.71
|
383,058,286 | 1,253.48 | 1,254.24 | 1,248.78 | 41,249,800 | 33,373,900 | 196.3 |
| 12/09/2024 |
1,256.35
|
381,112,469 | 1,258.42 | 1,260.93 | 1,255.87 | 27,580,300 | 38,091,600 | -170.9 |
| 11/09/2024 |
1,253.27
|
517,736,132 | 1,254.25 | 1,256.86 | 1,244.79 | 35,717,700 | 40,211,800 | 7.9 |
| 10/09/2024 |
1,255.23
|
601,503,586 | 1,269.83 | 1,271.83 | 1,252.22 | 28,899,600 | 48,603,800 | -358.0 |
| 09/09/2024 |
1,267.73
|
433,845,957 | 1,269.83 | 1,269.92 | 1,262.97 | 37,380,815 | 50,231,774 | -478.9 |
| 06/09/2024 |
1,273.96
|
514,936,954 | 1,268.26 | 1,274.44 | 1,262.94 | 42,911,900 | 29,367,800 | 629.9 |
| 05/09/2024 |
1,268.21
|
594,426,347 | 1,276.35 | 1,282.21 | 1,266.05 | 31,398,000 | 55,286,500 | -734.1 |
| 04/09/2024 |
1,275.80
|
588,157,743 | 1,271.39 | 1,277.27 | 1,268.43 | 30,270,900 | 51,546,300 | -677.9 |
| 30/08/2024 |
1,283.87
|
510,780,520 | 1,283.61 | 1,286.84 | 1,282.58 | 36,891,200 | 46,465,800 | -38.8 |
| 29/08/2024 |
1,281.47
|
580,472,955 | 1,281.15 | 1,288.20 | 1,280.24 | 31,643,500 | 47,312,500 | -82.7 |
| 28/08/2024 |
1,281.44
|
658,163,171 | 1,283.41 | 1,285.72 | 1,276.90 | 28,636,900 | 40,568,700 | -63.1 |
| 27/08/2024 |
1,280.56
|
589,958,790 | 1,279.55 | 1,282.92 | 1,274.70 | 29,289,100 | 40,290,500 | -66.4 |
| 26/08/2024 |
1,280.02
|
691,695,175 | 1,289.65 | 1,290.45 | 1,278.72 | 35,468,900 | 58,565,400 | -407.9 |
| 23/08/2024 |
1,285.32
|
635,652,586 | 1,283.22 | 1,287.43 | 1,276.43 | 31,573,600 | 46,278,300 | -102.1 |
| 22/08/2024 |
1,282.78
|
612,261,817 | 1,287.34 | 1,288.42 | 1,280.42 | 30,871,800 | 58,537,400 | -416.5 |
| 21/08/2024 |
1,284.05
|
715,820,941 | 1,272.34 | 1,284.05 | 1,268.91 | 48,762,700 | 70,286,400 | -172.6 |
| 20/08/2024 |
1,272.55
|
772,109,946 | 1,263.65 | 1,275.95 | 1,263.65 | 50,532,100 | 38,988,600 | 361.6 |
| 19/08/2024 |
1,261.62
|
609,838,096 | 1,258.48 | 1,263.84 | 1,256.45 | 27,835,100 | 39,148,200 | -267.4 |
| 16/08/2024 |
1,252.23
|
917,105,181 | 1,228.27 | 1,253.24 | 1,227.94 | 63,648,200 | 57,297,500 | 211.2 |
| 15/08/2024 |
1,223.56
|
432,238,084 | 1,230.58 | 1,231.69 | 1,222.28 | 33,717,300 | 35,441,300 | 109.8 |
| 14/08/2024 |
1,230.36
|
443,199,063 | 1,233.70 | 1,236.51 | 1,228.93 | 32,409,300 | 42,777,700 | -66.0 |
| 13/08/2024 |
1,230.42
|
488,342,076 | 1,229.81 | 1,231.55 | 1,223.01 | 34,348,500 | 44,524,100 | -45.9 |
| 12/08/2024 |
1,230.28
|
494,561,906 | 1,225.95 | 1,231.46 | 1,221.16 | 27,809,600 | 34,895,300 | -33.8 |
| 09/08/2024 |
1,223.64
|
544,376,076 | 1,215.30 | 1,225.02 | 1,212.40 | 49,959,997 | 49,068,840 | 58.9 |
| 08/08/2024 |
1,208.32
|
639,430,907 | 1,212.09 | 1,219.97 | 1,202.58 | 24,881,700 | 64,693,400 | -865.3 |
| 07/08/2024 |
1,215.88
|
510,053,227 | 1,216.96 | 1,217.79 | 1,205.11 | 34,649,400 | 86,118,500 | -1,324.8 |
| 06/08/2024 |
1,210.28
|
612,786,967 | 1,197.52 | 1,213.35 | 1,186.74 | 52,013,100 | 51,376,600 | -49.9 |
| 05/08/2024 |
1,188.07
|
942,539,362 | 1,219.23 | 1,220.99 | 1,184.53 | 29,911,300 | 66,797,800 | -713.6 |
| 02/08/2024 |
1,236.60
|
657,668,495 | 1,215.67 | 1,236.60 | 1,209.77 | 59,103,900 | 44,957,000 | 758.7 |
| 01/08/2024 |
1,226.96
|
852,236,557 | 1,254.59 | 1,257.85 | 1,222.51 | 44,479,000 | 59,468,400 | 72.8 |