| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.30 | 0.29% | 267,000 | 2,200 | 0.2 |
102.50
104.50
103.70
|
|
2 tháng
(2025-10-06) |
1.20 | 1.18% | 817,900 | 22,800 | 2.5 |
101
108.10
103.70
|
|
3 tháng
(2025-09-05) |
0.70 | 0.68% | 1,010,800 | 22,000 | 2.4 |
101
108.10
103.70
|
|
6 tháng
(2025-06-09) |
5.40 | 5.52% | 2,097,900 | 146,200 | 15.3 |
97.80
108.10
103.70
|
|
12 tháng
(2024-12-09) |
10.41 | 11.22% | 5,398,100 | 225,948 | 20.7 |
84.55
108.10
103.70
|
|
24 tháng
(2023-12-15) |
17.71 | 20.71% | 11,124,200 | -16,557 | -5.6 |
84.30
108.10
103.70
|
|
36 tháng
(2022-12-20) |
32.65 | 46.27% | 19,107,300 | -423,885 | -48.9 |
69.81
118.99
103.70
|
|
60 tháng
(2020-12-30) |
23.54 | 29.55% | 30,625,390 | -1,117,059 | -125.1 |
66.01
118.99
103.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
103.80
|
20,200 | 103.60 | 103.80 | 103 | 1,300 | 100 | 0 |
| 04/12/2025 |
103.70
|
29,300 | 103.20 | 103.90 | 103.20 | 600 | 0 | 0.1 |
| 03/12/2025 |
103.20
|
10,400 | 103.20 | 103.20 | 102.90 | 100 | 0 | 0.0 |
| 02/12/2025 |
103
|
7,100 | 102.60 | 103.50 | 102.60 | 0 | 1,200 | -0.1 |
| 01/12/2025 |
103.50
|
6,100 | 102.60 | 103.70 | 102.50 | 200 | 0 | 0.0 |
| 28/11/2025 |
102.60
|
4,300 | 102.60 | 103 | 102.60 | 500 | 0 | 0.1 |
| 27/11/2025 |
102.60
|
3,100 | 102.80 | 103 | 102.20 | 200 | 100 | 0.0 |
| 26/11/2025 |
102.80
|
4,500 | 102.50 | 102.80 | 102.40 | 800 | 0 | 0.1 |
| 25/11/2025 |
102.50
|
12,600 | 102.50 | 103.50 | 102.50 | 0 | 700 | -0.1 |
| 24/11/2025 |
102.70
|
3,000 | 102.80 | 102.80 | 102.60 | 0 | 0 | 0 |
| 21/11/2025 |
102.80
|
23,900 | 102.50 | 102.90 | 102 | 2,300 | 0 | 0.2 |
| 20/11/2025 |
102.60
|
10,500 | 102.70 | 103.40 | 102.40 | 0 | 300 | -0.0 |
| 19/11/2025 |
102.70
|
6,500 | 103.50 | 103.50 | 102.70 | 0 | 400 | -0.0 |
| 18/11/2025 |
103.50
|
6,900 | 103.50 | 104.40 | 103.30 | 0 | 2,100 | -0.2 |
| 17/11/2025 |
103.70
|
13,900 | 103.90 | 104.30 | 103.20 | 800 | 2,300 | -0.2 |
| 14/11/2025 |
103.70
|
4,900 | 103.40 | 103.90 | 103.10 | 200 | 100 | 0.0 |
| 13/11/2025 |
103.40
|
6,400 | 103.50 | 104.50 | 102.50 | 200 | 1,400 | -0.1 |
| 12/11/2025 |
103.50
|
16,900 | 102.80 | 104.80 | 102 | 2,800 | 200 | 0.3 |
| 11/11/2025 |
102.80
|
43,200 | 102.70 | 102.80 | 101.60 | 2,700 | 7,600 | -0.5 |
| 10/11/2025 |
102.80
|
12,300 | 103 | 103.90 | 102.60 | 2,700 | 100 | 0.3 |
| 07/11/2025 |
103.10
|
17,200 | 104.50 | 105 | 103.10 | 0 | 600 | -0.1 |
| 06/11/2025 |
104.50
|
10,000 | 104.60 | 104.60 | 103.60 | 2,500 | 500 | 0.2 |
| 05/11/2025 |
104.50
|
9,100 | 102.90 | 104.50 | 102.90 | 0 | 500 | -0.1 |
| 04/11/2025 |
102.90
|
34,200 | 104.80 | 104.80 | 102.50 | 5,500 | 1,200 | 0.4 |
| 03/11/2025 |
104.70
|
31,800 | 105.60 | 106.80 | 104.30 | 0 | 1,200 | -0.1 |
| 31/10/2025 |
105.60
|
48,100 | 105.60 | 105.60 | 104 | 8,000 | 0 | 0.8 |
| 30/10/2025 |
105.60
|
37,200 | 108.60 | 108.60 | 105.20 | 800 | 0 | 0.1 |
| 29/10/2025 |
108
|
54,300 | 108.20 | 110 | 107 | 11,900 | 200 | 1.3 |
| 28/10/2025 |
108.10
|
49,100 | 107 | 109.50 | 106.50 | 1,800 | 1,200 | 0.1 |
| 27/10/2025 |
106.50
|
51,400 | 103.50 | 106.50 | 103.50 | 14,100 | 10,000 | 0.5 |
| 24/10/2025 |
104.90
|
23,400 | 105.70 | 105.70 | 103.60 | 0 | 1,000 | -0.1 |
| 23/10/2025 |
105.30
|
28,000 | 105.10 | 106 | 105.10 | 1,000 | 1,400 | -0.0 |
| 22/10/2025 |
105.10
|
110,900 | 102 | 107.20 | 102 | 3,200 | 0 | 0.3 |
| 21/10/2025 |
101.10
|
19,500 | 101 | 101.80 | 101 | 100 | 300 | -0.0 |
| 20/10/2025 |
101
|
11,200 | 101.40 | 101.90 | 100.40 | 400 | 2,500 | -0.2 |
| 17/10/2025 |
101.40
|
6,500 | 102.70 | 102.70 | 101.40 | 400 | 200 | 0.0 |
| 16/10/2025 |
101.50
|
7,100 | 101.60 | 102 | 101.20 | 0 | 2,700 | -0.3 |
| 15/10/2025 |
101.60
|
5,900 | 101.30 | 101.80 | 101.30 | 0 | 0 | 0 |
| 14/10/2025 |
102
|
8,000 | 102.20 | 102.20 | 102 | 2,000 | 0 | 0.2 |
| 13/10/2025 |
102
|
11,900 | 101.30 | 102 | 101.10 | 0 | 0 | 0 |
| 10/10/2025 |
102.20
|
11,800 | 101.10 | 102.20 | 101.10 | 0 | 0 | 0 |
| 09/10/2025 |
102.10
|
19,200 | 102.10 | 102.10 | 102 | 0 | 0 | 0 |
| 08/10/2025 |
102
|
7,100 | 102 | 102.10 | 101.70 | 0 | 2,100 | -0.2 |
| 07/10/2025 |
101.90
|
4,500 | 102 | 102 | 101.30 | 0 | 300 | -0.0 |
| 06/10/2025 |
102
|
4,000 | 101.80 | 102 | 101.70 | 300 | 300 | -0 |
| 03/10/2025 |
101.80
|
3,800 | 101.80 | 101.80 | 101.50 | 1,000 | 2,300 | -0.1 |
| 02/10/2025 |
101.80
|
2,500 | 101.80 | 102 | 101.70 | 0 | 300 | -0.0 |
| 01/10/2025 |
101.80
|
5,400 | 101.50 | 102.10 | 101.50 | 600 | 0 | 0.1 |
| 30/09/2025 |
101.50
|
7,100 | 101.90 | 101.90 | 101 | 2,000 | 800 | 0.1 |
| 29/09/2025 |
101.90
|
16,200 | 101.60 | 101.90 | 101 | 700 | 1,900 | -0.1 |
| 26/09/2025 |
101.80
|
4,300 | 101.90 | 101.90 | 101.60 | 300 | 0 | 0.0 |
| 25/09/2025 |
101.90
|
4,500 | 101.40 | 102.20 | 101.40 | 300 | 500 | -0.0 |
| 24/09/2025 |
101.90
|
9,700 | 101.40 | 102 | 101.20 | 1,400 | 3,900 | -0.3 |
| 23/09/2025 |
102.20
|
8,000 | 102.80 | 102.90 | 101.90 | 600 | 100 | 0.1 |
| 22/09/2025 |
102
|
11,300 | 102 | 102 | 101.70 | 0 | 0 | 0 |
| 19/09/2025 |
102
|
13,200 | 102.40 | 102.50 | 101.70 | 300 | 500 | -0.0 |
| 18/09/2025 |
102.10
|
7,100 | 102.30 | 102.90 | 102 | 0 | 0 | 0 |
| 17/09/2025 |
102.60
|
14,600 | 102.60 | 103 | 102.60 | 0 | 0 | 0 |
| 16/09/2025 |
102.50
|
8,300 | 102.30 | 102.60 | 102 | 100 | 200 | -0.0 |
| 15/09/2025 |
102.50
|
8,500 | 102.50 | 102.60 | 101.80 | 0 | 600 | -0.1 |
| 12/09/2025 |
101.50
|
7,200 | 101.30 | 102.40 | 101.10 | 200 | 1,600 | -0.1 |
| 11/09/2025 |
101.40
|
9,600 | 101.80 | 101.80 | 101 | 200 | 0 | 0.0 |
| 10/09/2025 |
101.80
|
10,300 | 102.30 | 102.40 | 101.50 | 2,400 | 200 | 0.2 |
| 09/09/2025 |
102.30
|
6,500 | 102.30 | 102.40 | 102.10 | 0 | 300 | -0.0 |
| 08/09/2025 |
102.30
|
15,900 | 102.50 | 103 | 102.10 | 500 | 100 | 0.0 |
| 05/09/2025 |
102.50
|
18,900 | 102 | 102.80 | 102 | 1,900 | 0 | 0.2 |
| 04/09/2025 |
102
|
3,100 | 101.80 | 102.60 | 101.80 | 0 | 0 | 0 |
| 03/09/2025 |
101.80
|
12,600 | 101.70 | 101.90 | 101.70 | 1,100 | 800 | 0.0 |
| 29/08/2025 |
101.70
|
5,600 | 101.30 | 101.80 | 101.20 | 0 | 100 | -0.0 |
| 28/08/2025 |
101.30
|
7,200 | 101.90 | 101.90 | 101.20 | 0 | 500 | 0 |
| 27/08/2025 |
101.20
|
5,000 | 101.20 | 102.50 | 101 | 0 | 700 | -0.1 |
| 26/08/2025 |
101.30
|
3,000 | 101.30 | 101.90 | 101 | 0 | 100 | -0.0 |
| 25/08/2025 |
100.80
|
9,000 | 101 | 101.80 | 100.70 | 3,300 | 6,100 | -0.3 |
| 22/08/2025 |
101
|
16,700 | 101.60 | 102.80 | 100.60 | 100 | 600 | -0.1 |
| 21/08/2025 |
101.60
|
19,000 | 101.80 | 102 | 101.50 | 0 | 1,300 | -0.1 |
| 20/08/2025 |
102
|
18,900 | 102.40 | 102.40 | 101.80 | 500 | 400 | 0.0 |
| 19/08/2025 |
102.20
|
3,600 | 102.50 | 102.60 | 102.10 | 0 | 500 | -0.1 |
| 18/08/2025 |
102.50
|
16,300 | 102.30 | 102.50 | 101.10 | 1,500 | 2,200 | -0.1 |
| 15/08/2025 |
102.20
|
11,500 | 103 | 103 | 102 | 2,000 | 0 | 0.2 |
| 14/08/2025 |
102.50
|
18,900 | 103 | 103.60 | 102.40 | 1,100 | 1,400 | -0.0 |
| 13/08/2025 |
102.60
|
18,200 | 103.60 | 103.60 | 102.10 | 500 | 0 | 0.1 |
| 12/08/2025 |
103.40
|
24,600 | 103 | 103.80 | 102.90 | 900 | 0 | 0.1 |
| 11/08/2025 |
102.90
|
29,500 | 102.60 | 103.50 | 102.60 | 800 | 7,600 | -0.7 |
| 08/08/2025 |
102.60
|
13,600 | 102 | 102.80 | 102 | 4,500 | 1,500 | 0.3 |
| 07/08/2025 |
102.80
|
16,600 | 102.80 | 103 | 102.30 | 1,100 | 0 | 0.1 |
| 06/08/2025 |
102.80
|
16,400 | 101.20 | 102.80 | 101.20 | 3,400 | 1,300 | 0.2 |
| 05/08/2025 |
102.80
|
24,900 | 101.50 | 103 | 101 | 20,100 | 0 | 2.1 |
| 04/08/2025 |
101.50
|
16,100 | 101.70 | 102.40 | 101.20 | 1,400 | 0 | 0.1 |
| 01/08/2025 |
101.70
|
12,000 | 102.70 | 102.70 | 101.10 | 1,900 | 400 | 0.2 |
| 31/07/2025 |
102
|
40,000 | 101.10 | 102 | 101 | 28,600 | 2,200 | 2.7 |
| 30/07/2025 |
101
|
20,700 | 101.60 | 101.80 | 100.80 | 2,000 | 500 | 0.2 |
| 29/07/2025 |
101.60
|
14,100 | 103.50 | 103.50 | 101.50 | 0 | 900 | -0.1 |
| 28/07/2025 |
103.30
|
29,000 | 103.20 | 103.70 | 103 | 0 | 0 | 0 |
| 25/07/2025 |
103
|
17,400 | 103.60 | 103.60 | 103 | 3,600 | 200 | 0.4 |
| 24/07/2025 |
103.40
|
16,700 | 103.50 | 103.60 | 103.20 | 1,100 | 0 | 0.1 |
| 23/07/2025 |
103.40
|
19,200 | 102.70 | 103.90 | 102.50 | 0 | 700 | -0.1 |
| 22/07/2025 |
102.50
|
39,200 | 102.50 | 104 | 102.30 | 0 | 0 | 0 |
| 21/07/2025 |
101
|
9,100 | 101.30 | 101.50 | 101 | 0 | 100 | -0.0 |
| 18/07/2025 |
101.30
|
14,400 | 102 | 102.50 | 101 | 600 | 900 | -0.0 |
| 17/07/2025 |
101.80
|
22,900 | 101.30 | 101.90 | 100.70 | 11,400 | 0 | 1.2 |
| 16/07/2025 |
101.20
|
13,200 | 101.40 | 101.40 | 100.50 | 0 | 0 | 0 |