| 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) |
-2 | -1.20% | 70,300 | 600 | 0.1 |
163
167.10
164.30
|
|
2 tháng
(2025-10-06) |
-11.20 | -6.36% | 264,200 | 19,800 | 3.4 |
163
176.20
164.30
|
|
3 tháng
(2025-09-05) |
-12.40 | -6.99% | 463,800 | 54,400 | 10.1 |
163
179.61
164.30
|
|
6 tháng
(2025-06-09) |
-23.73 | -12.57% | 1,015,300 | 92,000 | 17.3 |
163
188.92
164.30
|
|
12 tháng
(2024-12-09) |
-3.64 | -2.16% | 1,943,222 | 102,612 | 18.1 |
163
195.37
164.30
|
|
24 tháng
(2023-12-15) |
46.20 | 38.89% | 5,395,217 | 68,010 | 13.2 |
117.55
195.37
164.30
|
|
36 tháng
(2022-12-20) |
73.58 | 80.48% | 8,908,675 | 152,160 | 28.6 |
90.58
195.37
164.30
|
|
60 tháng
(2020-12-30) |
116.96 | 243.49% | 14,724,811 | 153,776 | 28.2 |
48.04
195.37
164.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
181.55
|
2,000 | 181.55 | 182.19 | 181.55 | 0 | 0 | 0 |
| 14/07/2025 |
180.81
|
3,200 | 181.08 | 181.27 | 181.08 | 500 | 0 | 0.1 |
| 11/07/2025 |
182.37
|
12,000 | 182.47 | 182.56 | 181.73 | 2,000 | 0 | 0.4 |
| 10/07/2025 |
182.47
|
4,200 | 182.19 | 182.93 | 182.01 | 0 | 0 | 0 |
| 09/07/2025 |
181.82
|
4,100 | 182.47 | 182.47 | 181.73 | 0 | 0 | 0 |
| 08/07/2025 |
181.64
|
3,700 | 181.64 | 182.47 | 181.55 | 1,000 | 1,600 | -0.1 |
| 07/07/2025 |
181.64
|
4,400 | 182.93 | 184.13 | 179.24 | 2,000 | 0 | 0.4 |
| 04/07/2025 |
184.13
|
1,300 | 183.48 | 184.13 | 183.48 | 0 | 0 | 0 |
| 03/07/2025 |
182.65
|
6,200 | 183.02 | 183.39 | 182.47 | 3,800 | 0 | 0.8 |
| 02/07/2025 |
182.93
|
2,300 | 181.64 | 182.93 | 181.64 | 0 | 0 | 0 |
| 01/07/2025 |
181.55
|
2,400 | 181.45 | 181.55 | 181.45 | 900 | 0 | 0.2 |
| 30/06/2025 |
181.45
|
3,400 | 180.62 | 181.55 | 180.25 | 1,100 | 0 | 0.2 |
| 27/06/2025 |
179.79
|
10,900 | 179.89 | 180.07 | 179.61 | 7,000 | 4,500 | 0.5 |
| 26/06/2025 |
179.70
|
4,800 | 179.24 | 179.89 | 179.24 | 3,200 | 3,200 | -0 |
| 25/06/2025 |
179.70
|
9,500 | 179.70 | 179.89 | 179.52 | 5,700 | 0 | 1.1 |
| 24/06/2025 |
179.70
|
1,800 | 179.24 | 180.44 | 178.78 | 600 | 0 | 0.1 |
| 23/06/2025 |
179.24
|
6,700 | 177.86 | 179.98 | 176.94 | 0 | 2,000 | -0.4 |
| 20/06/2025 |
179.43
|
7,300 | 180.62 | 180.62 | 175.19 | 0 | 0 | 0 |
| 19/06/2025 |
180.16
|
5,300 | 178.78 | 180.53 | 178.78 | 200 | 0 | 0.0 |
| 18/06/2025 |
178.78
|
16,900 | 180.44 | 180.44 | 178.41 | 0 | 0 | 0 |
| 17/06/2025 |
180.62
|
21,100 | 180.62 | 180.62 | 178.87 | 0 | 4,500 | -0.9 |
| 16/06/2025 |
181.27
|
83,200 | 184.77 | 184.77 | 177.86 | 1,900 | 400 | 0.3 |
| 13/06/2025 |
184.77
|
16,000 | 188.00 | 188.00 | 184.77 | 1,500 | 0 | 0.3 |
| 12/06/2025 |
188.83
|
3,100 | 188.92 | 188.92 | 187.26 | 0 | 0 | 0 |
| 11/06/2025 |
188.00
|
7,000 | 189.75 | 189.75 | 188.46 | 300 | 0 | 0.1 |
| 10/06/2025 |
188.92
|
2,400 | 188.09 | 189.84 | 188.09 | 300 | 0 | 0.1 |
| 09/06/2025 |
188.73
|
2,000 | 189.38 | 189.38 | 188.36 | 100 | 0 | 0.0 |
| 06/06/2025 |
190.21
|
8,700 | 191.22 | 191.68 | 188.55 | 200 | 0 | 0.0 |
| 05/06/2025 |
191.22
|
2,300 | 194.26 | 194.26 | 191.22 | 800 | 800 | 0 |
| 04/06/2025 |
194.26
|
6,100 | 195.37 | 195.37 | 190.12 | 1,700 | 200 | 0.3 |
| 03/06/2025 |
195.37
|
20,100 | 188.00 | 190.30 | 188.00 | 0 | 700 | -0.1 |
| 02/06/2025 |
188.00
|
300 | 188.36 | 188.73 | 188.00 | 0 | 0 | 0 |
| 30/05/2025 |
188.73
|
3,800 | 189.29 | 189.29 | 188.92 | 0 | 0 | 0 |
| 29/05/2025 |
189.19
|
8,200 | 188.92 | 189.84 | 188.92 | 0 | 500 | -0.1 |
| 28/05/2025 |
188.92
|
7,900 | 188.64 | 188.92 | 188.64 | 0 | 0 | 0 |
| 27/05/2025 |
188.55
|
2,400 | 189.19 | 189.19 | 188.46 | 0 | 0 | 0 |
| 26/05/2025 |
188.64
|
8,500 | 192.60 | 192.60 | 188.00 | 0 | 0 | 0 |
| 23/05/2025 |
188.46
|
2,000 | 188.00 | 188.83 | 188.00 | 0 | 0 | 0 |
| 22/05/2025 |
187.90
|
3,600 | 188.00 | 188.27 | 187.90 | 0 | 0 | 0 |
| 21/05/2025 |
187.90
|
3,700 | 188.09 | 188.46 | 187.90 | 0 | 0 | 0 |
| 20/05/2025 |
188.09
|
15,900 | 187.90 | 188.09 | 187.90 | 0 | 0 | 0 |
| 19/05/2025 |
187.72
|
4,600 | 187.07 | 187.81 | 187.07 | 0 | 0 | 0 |
| 16/05/2025 |
187.07
|
3,400 | 188.00 | 188.92 | 187.07 | 0 | 0 | 0 |
| 15/05/2025 |
188.00
|
12,100 | 188.92 | 188.92 | 186.61 | 200 | 0 | 0 |
| 14/05/2025 |
188.92
|
17,400 | 187.07 | 188.92 | 184.59 | 0 | 0 | 0 |
| 13/05/2025 |
184.59
|
10,100 | 184.31 | 185.05 | 183.76 | 500 | 0 | 0 |
| 12/05/2025 |
184.31
|
3,200 | 184.03 | 184.31 | 183.85 | 0 | 0 | 0 |
| 09/05/2025 |
184.13
|
4,800 | 183.85 | 184.13 | 183.39 | 0 | 0 | 0 |
| 08/05/2025 |
183.85
|
4,000 | 184.31 | 184.95 | 183.57 | 0 | 0 | 0 |
| 07/05/2025 |
183.57
|
2,400 | 184.31 | 184.40 | 183.57 | 0 | 0 | 0 |
| 06/05/2025 |
184.31
|
8,700 | 184.31 | 184.31 | 183.66 | 5,500 | 0 | 0 |
| 05/05/2025 |
184.31
|
15,500 | 183.48 | 185.05 | 183.39 | 1,000 | 0 | 0 |
| 29/04/2025 |
183.20
|
3,300 | 183.39 | 183.39 | 182.65 | 0 | 0 | 0 |
| 28/04/2025 |
182.47
|
10,200 | 181.55 | 182.47 | 181.55 | 0 | 200 | -0.0 |
| 25/04/2025 |
181.55
|
10,800 | 180.62 | 182.01 | 180.16 | 100 | 400 | -0.1 |
| 24/04/2025 |
180.62
|
10,400 | 181.55 | 182.01 | 178.87 | 0 | 0 | 0 |
| 23/04/2025 |
181.27
|
6,400 | 181.08 | 182.93 | 177.40 | 1 | 0 | 0.0 |
| 22/04/2025 |
180.99
|
34,400 | 185.69 | 185.69 | 175.09 | 200 | 0 | 0.0 |
| 21/04/2025 |
184.49
|
11,500 | 184.40 | 186.06 | 184.31 | 0 | 307 | -0.1 |
| 18/04/2025 |
184.59
|
6,200 | 187.07 | 187.07 | 184.59 | 0 | 200 | -0.0 |
| 17/04/2025 |
184.68
|
28,800 | 184.68 | 184.86 | 184.59 | 200 | 0 | 0.0 |
| 16/04/2025 |
184.68
|
4,300 | 185.97 | 185.97 | 184.49 | 100 | 0 | 0.0 |
| 15/04/2025 |
186.15
|
14,400 | 186.24 | 186.52 | 184.40 | 300 | 0 | 0.1 |
| 14/04/2025 |
186.24
|
7,700 | 186.15 | 187.81 | 186.15 | 200 | 0 | 0.0 |
| 11/04/2025 |
185.32
|
14,400 | 181.55 | 188.83 | 181.55 | 1,501 | 200 | 0.3 |
| 10/04/2025 |
188.83
|
27,800 | 184.31 | 188.83 | 180.90 | 300 | 0 | 0.1 |
| 09/04/2025 |
171.68
|
16,100 | 157.58 | 174.17 | 157.58 | 4,100 | 10 | 0.8 |
| 08/04/2025 |
170.76
|
26,800 | 183.76 | 183.76 | 169.56 | 0 | 500 | -0.1 |
| 04/04/2025 |
184.22
|
19,300 | 170.03 | 184.22 | 165.88 | 0 | 500 | -0.1 |
| 03/04/2025 |
170.03
|
72,100 | 185.23 | 188.46 | 170.03 | 10 | 800 | -0.2 |
| 02/04/2025 |
188.92
|
9,500 | 189.84 | 189.84 | 188.00 | 100 | 600 | -0.1 |
| 01/04/2025 |
190.02
|
3,200 | 190.02 | 190.02 | 189.84 | 0 | 0 | 0 |
| 31/03/2025 |
190.76
|
1,300 | 190.94 | 190.94 | 189.93 | 100 | 0 | 0.0 |
| 28/03/2025 |
190.76
|
18,400 | 190.94 | 190.94 | 190.58 | 0 | 300 | -0.1 |
| 27/03/2025 |
190.85
|
4,700 | 192.60 | 193.53 | 190.85 | 0 | 0 | 0 |
| 26/03/2025 |
191.68
|
1,500 | 191.68 | 192.14 | 191.68 | 0 | 0 | 0 |
| 25/03/2025 |
192.88
|
4,100 | 192.05 | 192.88 | 191.68 | 2,900 | 0 | 0.6 |
| 24/03/2025 |
192.88
|
3,000 | 191.68 | 192.88 | 190.76 | 0 | 0 | 0 |
| 21/03/2025 |
192.33
|
2,300 | 192.33 | 192.42 | 191.13 | 600 | 300 | 0.1 |
| 20/03/2025 |
192.33
|
2,500 | 189.38 | 192.33 | 189.38 | 0 | 1,200 | -0.2 |
| 19/03/2025 |
190.76
|
5,400 | 190.58 | 192.05 | 189.84 | 0 | 900 | -0.2 |
| 18/03/2025 |
190.76
|
2,900 | 190.76 | 191.68 | 190.76 | 0 | 500 | -0.1 |
| 17/03/2025 |
190.76
|
2,800 | 190.48 | 192.60 | 190.48 | 100 | 0 | 0 |
| 14/03/2025 |
190.39
|
2,000 | 191.31 | 191.31 | 190.39 | 0 | 0 | 0 |
| 13/03/2025 |
191.13
|
2,100 | 190.85 | 191.68 | 190.85 | 100 | 1,000 | -0.2 |
| 12/03/2025 |
191.68
|
2,000 | 192.24 | 192.60 | 191.68 | 200 | 500 | -0.1 |
| 11/03/2025 |
192.24
|
2,400 | 192.24 | 193.80 | 191.68 | 800 | 0 | 0.2 |
| 10/03/2025 |
192.70
|
1,900 | 191.04 | 192.70 | 190.85 | 300 | 0 | 0.1 |
| 07/03/2025 |
190.85
|
9,000 | 191.68 | 191.77 | 190.76 | 5,300 | 0 | 1.1 |
| 06/03/2025 |
191.77
|
3,700 | 191.68 | 191.87 | 191.59 | 0 | 0 | 0 |
| 05/03/2025 |
191.50
|
6,900 | 191.96 | 192.14 | 189.75 | 100 | 0 | 0.0 |
| 04/03/2025 |
192.60
|
2,900 | 193.53 | 193.53 | 191.87 | 0 | 0 | 0 |
| 03/03/2025 |
193.53
|
400 | 192.60 | 193.53 | 192.14 | 0 | 0 | 0 |
| 28/02/2025 |
192.14
|
5,400 | 188.92 | 193.06 | 188.92 | 0 | 800 | -0.2 |
| 27/02/2025 |
194.45
|
4,800 | 194.45 | 195.28 | 193.53 | 2,410 | 0 | 0.5 |
| 26/02/2025 |
195.28
|
2,500 | 194.45 | 195.28 | 194.08 | 500 | 0 | 0.1 |
| 25/02/2025 |
194.45
|
3,600 | 197.12 | 197.21 | 194.45 | 100 | 100 | 0.0 |
| 24/02/2025 |
195.37
|
10,700 | 194.45 | 195.37 | 193.53 | 0 | 0 | 0 |
| 21/02/2025 |
192.97
|
14,300 | 192.14 | 194.26 | 192.14 | 800 | 100 | 0.1 |
| 20/02/2025 |
192.14
|
6,100 | 192.51 | 192.51 | 189.56 | 100 | 0 | 0.0 |