| 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) |
37.70 | 20.65% | 16,227,800 | -4,785,300 | -972.9 |
181.60
220.80
220.80
|
|
2 tháng
(2025-10-06) |
90.60 | 69.85% | 25,971,800 | -3,921,300 | -846.9 |
129.70
220.80
220.80
|
|
3 tháng
(2025-09-05) |
89.80 | 68.81% | 30,863,900 | -4,112,500 | -871.6 |
127.20
220.80
220.80
|
|
6 tháng
(2025-06-09) |
95.19 | 76.08% | 54,242,500 | -11,641,079 | -1,679.2 |
105
220.80
220.80
|
|
12 tháng
(2024-12-09) |
71.24 | 47.79% | 66,289,709 | -12,123,198 | -1,749.7 |
105
220.80
220.80
|
|
24 tháng
(2023-12-15) |
169.27 | 331.73% | 91,198,799 | -9,012,880 | -1,042.1 |
50.91
220.80
220.80
|
|
36 tháng
(2022-12-20) |
177.03 | 409.14% | 98,117,869 | -7,158,823 | -901.5 |
34.33
220.80
220.80
|
|
60 tháng
(2020-12-30) |
170.84 | 345.45% | 106,889,379 | -3,952,875 | -598.1 |
34.33
220.80
220.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
217.10
|
230,600 | 222.20 | 224 | 211 | 48,200 | 468 | 0 |
| 04/12/2025 |
220.80
|
262,100 | 220.30 | 222.50 | 219.50 | 63,000 | 1,800 | 13.5 |
| 03/12/2025 |
220.30
|
471,700 | 222 | 222.70 | 220 | 80,500 | 50,200 | 6.7 |
| 02/12/2025 |
219.70
|
773,400 | 216.40 | 230 | 216.40 | 193,800 | 74,900 | 26.5 |
| 01/12/2025 |
216.40
|
270,300 | 216 | 217 | 216 | 0 | 55,200 | -11.9 |
| 28/11/2025 |
216.10
|
211,700 | 216.90 | 217.50 | 214.60 | 0 | 31,000 | -6.7 |
| 27/11/2025 |
216.40
|
82,100 | 217 | 217 | 215.70 | 0 | 15,000 | -3.2 |
| 26/11/2025 |
215.70
|
228,000 | 214.70 | 220 | 214.70 | 1,600 | 84,100 | -17.8 |
| 25/11/2025 |
214.10
|
351,300 | 215 | 215.20 | 214 | 0 | 181,400 | -38.9 |
| 24/11/2025 |
214
|
389,100 | 210.60 | 215 | 209.80 | 700 | 231,400 | -49.4 |
| 21/11/2025 |
210.60
|
780,000 | 214.90 | 215.10 | 210.30 | 0 | 552,100 | -117.6 |
| 20/11/2025 |
214.80
|
334,800 | 213 | 216 | 213 | 100 | 136,600 | -29.4 |
| 19/11/2025 |
213.20
|
633,000 | 210 | 218.90 | 210 | 50,500 | 263,600 | -45.9 |
| 18/11/2025 |
215
|
457,700 | 220 | 220 | 214 | 35,800 | 221,700 | -40.3 |
| 17/11/2025 |
219
|
499,500 | 217 | 221 | 217 | 85,200 | 269,200 | -40.4 |
| 14/11/2025 |
217.90
|
723,100 | 218 | 221.80 | 217 | 74,000 | 262,600 | -41.2 |
| 13/11/2025 |
216.60
|
1,217,600 | 215 | 220.50 | 215 | 77,200 | 742,100 | -145.1 |
| 12/11/2025 |
215.90
|
766,700 | 207 | 215.90 | 207 | 187,700 | 145,300 | 9.2 |
| 11/11/2025 |
206
|
877,900 | 201 | 208 | 199 | 146,900 | 278,100 | -26.9 |
| 10/11/2025 |
200
|
1,173,800 | 194.80 | 205 | 194 | 122,100 | 240,000 | -23.7 |
| 07/11/2025 |
194.80
|
1,730,800 | 186 | 197 | 181.60 | 33,100 | 600,300 | -109.8 |
| 06/11/2025 |
181.60
|
1,216,200 | 189.90 | 198 | 175 | 22,000 | 274,400 | -47.1 |
| 05/11/2025 |
186.90
|
1,239,200 | 183 | 195 | 182 | 3,400 | 496,000 | -93.4 |
| 04/11/2025 |
182.60
|
1,799,900 | 171.50 | 186 | 171.50 | 500 | 695,200 | -126.5 |
| 03/11/2025 |
174.90
|
1,311,000 | 159.40 | 176.60 | 159.40 | 0 | 204,200 | -35.5 |
| 31/10/2025 |
159.50
|
343,700 | 162 | 163 | 158 | 97,100 | 300 | 15.4 |
| 30/10/2025 |
159.40
|
726,000 | 154.40 | 163 | 154.40 | 298,100 | 84,700 | 34.0 |
| 29/10/2025 |
154.90
|
593,500 | 149.80 | 156 | 149.80 | 65,500 | 31,500 | 5.2 |
| 28/10/2025 |
149.90
|
485,900 | 148.50 | 151 | 148.50 | 100,000 | 54,000 | 6.9 |
| 27/10/2025 |
148.90
|
451,700 | 130 | 150 | 130 | 57,000 | 111,800 | -8.1 |
| 24/10/2025 |
145
|
354,000 | 144 | 145.90 | 143 | 30,100 | 125,700 | -13.8 |
| 23/10/2025 |
143.50
|
201,200 | 143.70 | 144.50 | 143 | 116,200 | 52,000 | 9.2 |
| 22/10/2025 |
143
|
186,200 | 139.70 | 144.80 | 139.70 | 50,200 | 35,800 | 2.1 |
| 21/10/2025 |
140.70
|
316,400 | 125 | 141.50 | 125 | 7,400 | 17,500 | -1.4 |
| 20/10/2025 |
138.50
|
645,200 | 144.60 | 144.60 | 138 | 114,900 | 9,900 | 14.8 |
| 17/10/2025 |
145.60
|
229,200 | 148.80 | 149.30 | 143.50 | 61,600 | 8,200 | 7.9 |
| 16/10/2025 |
147.80
|
662,500 | 148.90 | 150.90 | 147 | 260,500 | 178,100 | 12.2 |
| 15/10/2025 |
148.90
|
412,600 | 149.60 | 149.90 | 146.10 | 208,400 | 100,700 | 16.1 |
| 14/10/2025 |
149.10
|
498,600 | 151.80 | 154 | 147 | 255,100 | 9,400 | 36.6 |
| 13/10/2025 |
151.80
|
713,200 | 144.10 | 153 | 141 | 156,800 | 38,700 | 17.6 |
| 10/10/2025 |
144.10
|
885,100 | 134.20 | 146 | 134 | 72,200 | 14,800 | 8.2 |
| 09/10/2025 |
134.20
|
265,200 | 132.50 | 134.20 | 132.50 | 0 | 0 | 0 |
| 08/10/2025 |
131.80
|
65,900 | 133.50 | 134 | 131.40 | 600 | 2,300 | -0.2 |
| 07/10/2025 |
132.50
|
248,300 | 129.70 | 135 | 129.40 | 500 | 19,800 | -2.6 |
| 06/10/2025 |
129.70
|
148,600 | 128.70 | 130 | 127.80 | 11,200 | 0 | 1.4 |
| 03/10/2025 |
128
|
194,500 | 128 | 128.50 | 126.50 | 900 | 10,300 | -1.2 |
| 02/10/2025 |
128.10
|
171,500 | 128 | 129 | 128 | 7,500 | 50,900 | -5.6 |
| 01/10/2025 |
128.80
|
49,400 | 129 | 129.60 | 128.30 | 0 | 0 | 0 |
| 30/09/2025 |
129.20
|
188,400 | 130.20 | 130.20 | 127.60 | 14,400 | 200 | 1.8 |
| 29/09/2025 |
130.40
|
162,300 | 130.10 | 131 | 130.10 | 11,200 | 5,000 | 0.8 |
| 26/09/2025 |
130.10
|
204,500 | 129 | 131 | 129 | 500 | 75,100 | -9.7 |
| 25/09/2025 |
129.50
|
181,000 | 128.50 | 129.50 | 127.70 | 40,000 | 38,100 | 0.3 |
| 24/09/2025 |
129.50
|
152,800 | 128.40 | 129.70 | 127.60 | 7,000 | 21,000 | -1.8 |
| 23/09/2025 |
128
|
173,300 | 128.20 | 129 | 127.80 | 72,400 | 0 | 9.3 |
| 22/09/2025 |
128
|
127,800 | 129.80 | 129.80 | 127.40 | 7,400 | 500 | 0.9 |
| 19/09/2025 |
129.50
|
246,600 | 128 | 130.50 | 127.40 | 45,100 | 1,000 | 5.7 |
| 18/09/2025 |
128
|
168,100 | 128 | 128.40 | 127.10 | 100 | 27,100 | -3.5 |
| 17/09/2025 |
128.10
|
211,700 | 128.90 | 128.90 | 127.20 | 26,300 | 40,000 | -1.8 |
| 16/09/2025 |
128.90
|
458,900 | 128.90 | 129.50 | 127 | 0 | 114,000 | -14.6 |
| 15/09/2025 |
128.70
|
190,400 | 128.40 | 129.30 | 128.40 | 67,100 | 54,000 | 1.7 |
| 12/09/2025 |
128.80
|
186,800 | 128 | 128.80 | 127.20 | 23,700 | 1,200 | 2.9 |
| 11/09/2025 |
127.20
|
391,000 | 129.50 | 129.50 | 126 | 700 | 38,200 | -4.8 |
| 10/09/2025 |
129.50
|
243,000 | 129.50 | 129.70 | 128 | 21,600 | 1,000 | 2.7 |
| 09/09/2025 |
129.10
|
331,900 | 129 | 129.50 | 128 | 17,200 | 0 | 2.2 |
| 08/09/2025 |
129
|
379,600 | 130.40 | 131.50 | 128 | 500 | 33,800 | -4.3 |
| 05/09/2025 |
130.50
|
478,600 | 131.90 | 132.20 | 130.30 | 0 | 43,400 | -5.7 |
| 04/09/2025 |
131.70
|
278,500 | 130.30 | 132 | 130.30 | 56,200 | 5,400 | 6.7 |
| 03/09/2025 |
130.30
|
430,200 | 130.20 | 132.20 | 129 | 200 | 5,900 | -0.8 |
| 29/08/2025 |
130.20
|
639,200 | 128.50 | 131.50 | 128.50 | 86,000 | 1,500 | 11.1 |
| 28/08/2025 |
128
|
713,100 | 122 | 128.60 | 122 | 1,300 | 118,800 | 0 |
| 27/08/2025 |
122
|
474,900 | 119.50 | 122.10 | 119.50 | 43,300 | 121,100 | -9.4 |
| 26/08/2025 |
119
|
355,000 | 118.50 | 119.30 | 117 | 41,700 | 25,800 | 1.9 |
| 25/08/2025 |
118.60
|
328,600 | 118 | 119 | 116.90 | 46,500 | 0 | 5.5 |
| 22/08/2025 |
118
|
492,300 | 116.20 | 119.80 | 115.80 | 69,700 | 56,700 | 1.5 |
| 21/08/2025 |
116.20
|
749,700 | 114.50 | 116.20 | 114.50 | 1,400 | 128,300 | -14.7 |
| 20/08/2025 |
114.50
|
703,600 | 114.30 | 116 | 113.10 | 101,100 | 162,100 | -7.0 |
| 19/08/2025 |
114.30
|
735,800 | 113 | 115 | 110 | 800 | 314,100 | -35.8 |
| 18/08/2025 |
113
|
700,200 | 113.10 | 117 | 111 | 103,500 | 265,700 | -18.2 |
| 15/08/2025 |
113.10
|
239,700 | 113.50 | 114.50 | 112.50 | 24,900 | 210,200 | -20.9 |
| 14/08/2025 |
113.60
|
402,100 | 114 | 114.60 | 112.50 | 58,000 | 168,100 | -12.5 |
| 13/08/2025 |
114.20
|
412,100 | 114.70 | 115.90 | 112.60 | 74,000 | 103,900 | -3.4 |
| 12/08/2025 |
114.50
|
253,600 | 115.40 | 116.20 | 114 | 40,100 | 111,300 | -8.2 |
| 11/08/2025 |
115
|
564,000 | 112 | 115.70 | 111 | 27,400 | 192,800 | -18.8 |
| 08/08/2025 |
111
|
361,900 | 111.50 | 111.50 | 109.60 | 42,100 | 119,500 | -8.6 |
| 07/08/2025 |
111.20
|
339,200 | 111.70 | 112.10 | 110.20 | 24,000 | 100,100 | -8.5 |
| 06/08/2025 |
110.10
|
495,900 | 108 | 111.40 | 107.10 | 28,400 | 318,000 | -31.8 |
| 05/08/2025 |
107.80
|
596,000 | 107.50 | 109 | 106.70 | 64,100 | 324,700 | -28.1 |
| 04/08/2025 |
107
|
336,400 | 105.10 | 108.40 | 104.30 | 1,600 | 198,300 | -21.0 |
| 01/08/2025 |
105
|
502,500 | 104.50 | 105.30 | 102.80 | 55,700 | 336,100 | -29.1 |
| 31/07/2025 |
105.10
|
972,600 | 108.30 | 108.90 | 101.80 | 109,000 | 736,200 | -65.5 |
| 30/07/2025 |
108.30
|
589,400 | 109 | 110.80 | 106.80 | 83,900 | 312,100 | -24.8 |
| 29/07/2025 |
109
|
1,350,100 | 115.50 | 115.50 | 107 | 71,000 | 581,400 | -56.4 |
| 28/07/2025 |
115.50
|
762,400 | 116.10 | 116.80 | 114.70 | 88,800 | 460,600 | -42.8 |
| 25/07/2025 |
116.10
|
354,500 | 115.80 | 117 | 115 | 58,400 | 200,100 | -16.3 |
| 24/07/2025 |
115.80
|
811,100 | 116.60 | 118.10 | 115 | 26,800 | 699,100 | -77.9 |
| 23/07/2025 |
116.70
|
496,100 | 115 | 117.40 | 114.90 | 81,600 | 340,800 | -30.0 |
| 22/07/2025 |
115
|
335,100 | 115.90 | 116 | 114.30 | 25,200 | 111,000 | -9.9 |
| 21/07/2025 |
115.80
|
543,200 | 118 | 118.90 | 115 | 74,100 | 276,900 | -23.7 |
| 18/07/2025 |
118
|
656,300 | 119.30 | 121 | 117.60 | 62,800 | 369,000 | -36.3 |
| 17/07/2025 |
118.90
|
373,600 | 120.40 | 120.90 | 118.70 | 24,400 | 214,300 | -22.7 |
| 16/07/2025 |
120.60
|
194,200 | 119.80 | 121.40 | 119.50 | 83,000 | 74,000 | 1.1 |