| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-7.10 | -6.03% | 179,840,000 | -17,907,900 | -2,294.4 |
104.30
149.50
104.30
|
|
2 tháng
(2025-12-01) |
4.90 | 4.64% | 307,191,000 | -22,662,300 | -2,780.7 |
92.50
149.50
104.30
|
|
3 tháng
(2025-10-30) |
6.60 | 6.35% | 411,805,700 | -29,255,100 | -3,428.8 |
86.90
149.50
104.30
|
|
6 tháng
(2025-08-01) |
20.70 | 23.03% | 792,891,100 | -80,565,559 | -8,352.5 |
86.90
149.50
104.30
|
|
12 tháng
(2025-02-03) |
71.65 | 183.95% | 1,814,695,400 | -128,644,058 | -9,179.4 |
37.75
149.50
104.30
|
|
24 tháng
(2024-02-15) |
68.65 | 163.65% | 4,118,574,300 | -457,051,655 | -22,447.4 |
34.50
149.50
104.30
|
|
36 tháng
(2023-02-13) |
66.20 | 149.10% | 5,195,669,600 | -533,292,013 | -25,282.0 |
34.50
149.50
104.30
|
|
60 tháng
(2021-02-23) |
33 | 42.53% | 7,440,995,300 | -466,642,747 | -20,741.7 |
34.50
149.50
104.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2025 |
100
|
3,227,000 | 99 | 101 | 98.80 | 692,600 | 477,300 | 21.7 |
| 05/09/2025 |
100
|
4,185,500 | 100.50 | 103.50 | 100 | 633,100 | 2,657,600 | -204.3 |
| 04/09/2025 |
102.30
|
5,504,100 | 102 | 102.50 | 99.20 | 676,400 | 2,937,200 | -225.8 |
| 03/09/2025 |
102.70
|
3,215,200 | 103.10 | 103.70 | 101 | 456,100 | 1,166,200 | -72.0 |
| 29/08/2025 |
104.50
|
4,250,800 | 104.60 | 104.80 | 102.50 | 910,600 | 2,211,900 | -134.2 |
| 28/08/2025 |
104.60
|
3,292,800 | 104.60 | 106 | 101.80 | 599,198 | 1,779,757 | 0 |
| 27/08/2025 |
104.60
|
3,023,700 | 105.30 | 106.90 | 102.10 | 754,500 | 1,042,500 | -29.4 |
| 26/08/2025 |
105.20
|
6,413,000 | 98.40 | 105.20 | 97 | 767,300 | 1,720,100 | -100.1 |
| 25/08/2025 |
98.40
|
5,063,900 | 98 | 101.90 | 96.50 | 680,100 | 3,009,600 | -230.0 |
| 22/08/2025 |
98.10
|
6,239,700 | 97.50 | 99 | 95.30 | 1,165,100 | 1,048,700 | 11.9 |
| 21/08/2025 |
99.80
|
4,878,600 | 97 | 99.90 | 97 | 1,293,900 | 683,800 | 61.0 |
| 20/08/2025 |
99
|
9,090,600 | 94 | 99 | 92.70 | 1,847,300 | 1,567,400 | 28.9 |
| 19/08/2025 |
93.90
|
4,158,500 | 93.60 | 94.50 | 92.20 | 483,500 | 1,372,000 | -82.6 |
| 18/08/2025 |
93.90
|
4,501,300 | 94.10 | 94.10 | 92 | 580,800 | 1,541,600 | -89.4 |
| 15/08/2025 |
94
|
7,256,100 | 95 | 98.50 | 92.20 | 916,200 | 2,616,100 | -159.3 |
| 14/08/2025 |
93.90
|
5,541,700 | 93.10 | 95.50 | 92.30 | 940,200 | 1,677,200 | -68.9 |
| 13/08/2025 |
93
|
5,374,600 | 93 | 93.10 | 91 | 543,200 | 1,373,900 | -76.5 |
| 12/08/2025 |
93
|
5,154,100 | 93.10 | 93.40 | 91.90 | 379,200 | 2,053,700 | -155.5 |
| 11/08/2025 |
93.50
|
4,480,200 | 94.80 | 95 | 93.10 | 827,200 | 1,477,700 | -61.0 |
| 08/08/2025 |
94.80
|
3,496,000 | 93.50 | 95.50 | 93 | 848,700 | 1,170,800 | -29.9 |
| 07/08/2025 |
95
|
5,036,500 | 97.60 | 97.70 | 94.40 | 972,500 | 2,055,700 | -102.3 |
| 06/08/2025 |
97.50
|
5,504,600 | 96 | 97.60 | 93.20 | 1,877,200 | 1,310,300 | 55.7 |
| 05/08/2025 |
96
|
10,115,900 | 93 | 98.50 | 92 | 2,326,300 | 3,687,600 | -129.8 |
| 04/08/2025 |
92.20
|
4,704,900 | 89.80 | 93.80 | 88.50 | 510,500 | 1,903,100 | -128.6 |
| 01/08/2025 |
89.90
|
8,402,600 | 90 | 90.60 | 87.80 | 1,539,500 | 3,271,200 | -153.9 |
| 31/07/2025 |
90
|
7,811,500 | 89.70 | 91.50 | 88.20 | 1,451,900 | 1,633,400 | -15.2 |
| 30/07/2025 |
91.50
|
5,198,000 | 92.10 | 92.50 | 89 | 1,336,800 | 1,123,600 | 19.4 |
| 29/07/2025 |
92.10
|
3,992,500 | 94.50 | 94.70 | 92.10 | 1,179,400 | 739,300 | 41.3 |
| 28/07/2025 |
95.60
|
7,219,800 | 93.70 | 96 | 92 | 2,235,000 | 3,119,800 | -81.1 |
| 25/07/2025 |
93.70
|
2,777,400 | 90.30 | 93.70 | 90.20 | 911,400 | 514,300 | 37.1 |
| 24/07/2025 |
92
|
8,027,000 | 92.30 | 92.50 | 87.90 | 1,340,100 | 3,630,600 | -206.4 |
| 23/07/2025 |
92.20
|
4,318,500 | 95.70 | 95.70 | 92.20 | 525,700 | 1,686,000 | -108.4 |
| 22/07/2025 |
95.50
|
4,103,700 | 91.20 | 95.60 | 90 | 983,600 | 1,118,900 | -13.5 |
| 21/07/2025 |
92
|
5,658,700 | 96.10 | 96.40 | 91.10 | 1,629,500 | 1,817,100 | -18.6 |
| 18/07/2025 |
96
|
5,216,100 | 95.20 | 98 | 94.10 | 606,400 | 1,421,900 | -78.6 |
| 17/07/2025 |
94.10
|
8,831,400 | 88.30 | 94.10 | 88.30 | 1,659,800 | 1,659,100 | -1.3 |
| 16/07/2025 |
88
|
4,188,500 | 87.30 | 89.50 | 86.70 | 1,194,200 | 1,200,600 | -0.5 |
| 15/07/2025 |
87.40
|
4,157,200 | 88.80 | 88.80 | 87 | 731,300 | 1,378,700 | -56.8 |
| 14/07/2025 |
88.80
|
5,761,800 | 89.80 | 91 | 86.10 | 999,300 | 1,341,100 | -30.4 |
| 11/07/2025 |
87.90
|
5,177,500 | 86.70 | 89.60 | 86.70 | 2,336,040 | 920,750 | 0 |
| 10/07/2025 |
86
|
7,101,900 | 82 | 86.50 | 81.70 | 2,251,100 | 2,439,531 | 0 |
| 09/07/2025 |
81.80
|
4,103,300 | 79.30 | 82 | 79.30 | 263,200 | 187,000 | 0 |
| 08/07/2025 |
79.20
|
4,291,400 | 76.90 | 79.50 | 76.80 | 992,800 | 509,700 | 37.9 |
| 07/07/2025 |
76.90
|
3,506,300 | 75.70 | 76.90 | 75.30 | 1,165,400 | 764,400 | 30.8 |
| 04/07/2025 |
76
|
3,225,500 | 76.30 | 76.40 | 75.20 | 733,100 | 1,364,200 | -47.6 |
| 03/07/2025 |
76.30
|
3,218,300 | 75.20 | 76.80 | 75.20 | 1,016,200 | 444,400 | 43.7 |
| 02/07/2025 |
76
|
4,378,300 | 75.30 | 76.10 | 74.70 | 668,000 | 2,031,100 | -102.2 |
| 01/07/2025 |
76.30
|
3,857,900 | 76.40 | 76.70 | 74.80 | 1,245,700 | 1,230,400 | 1.2 |
| 30/06/2025 |
76.70
|
3,763,700 | 77 | 77 | 76 | 853,500 | 1,617,500 | -58.4 |
| 27/06/2025 |
77
|
4,778,100 | 76.50 | 77.40 | 74 | 1,360,000 | 572,100 | 60.1 |
| 26/06/2025 |
76
|
4,678,200 | 77.30 | 77.80 | 75.70 | 1,630,600 | 2,302,100 | -51.4 |
| 25/06/2025 |
77.90
|
4,824,700 | 76.90 | 78.90 | 76.30 | 2,305,700 | 827,100 | 114.7 |
| 24/06/2025 |
77.30
|
7,834,300 | 75.50 | 77.30 | 74.10 | 2,892,000 | 1,942,200 | 73.1 |
| 23/06/2025 |
74
|
5,368,900 | 70.10 | 74.50 | 69.10 | 1,118,700 | 397,300 | 52.0 |
| 20/06/2025 |
70.20
|
8,925,000 | 71.50 | 71.50 | 70.20 | 3,133,400 | 7,182,600 | -284.8 |
| 19/06/2025 |
71.70
|
5,384,700 | 72 | 73.50 | 71 | 300,600 | 1,977,000 | -120.8 |
| 18/06/2025 |
71.40
|
3,857,400 | 70 | 71.40 | 69.20 | 735,000 | 1,115,800 | -26.4 |
| 17/06/2025 |
69.60
|
4,053,500 | 67.90 | 71.10 | 67 | 523,100 | 1,262,100 | -51.4 |
| 16/06/2025 |
67.40
|
4,873,300 | 66.50 | 68.20 | 66.40 | 1,245,000 | 2,237,600 | -66.6 |
| 13/06/2025 |
68.40
|
5,516,900 | 68.10 | 68.90 | 66.30 | 1,959,200 | 1,174,600 | 53.2 |
| 12/06/2025 |
70
|
4,967,500 | 72.10 | 72.40 | 68.60 | 1,210,300 | 1,793,600 | -41.2 |
| 11/06/2025 |
72.10
|
2,691,600 | 72 | 72.60 | 70.90 | 678,700 | 586,100 | 6.8 |
| 10/06/2025 |
72.60
|
9,459,500 | 68.50 | 72.90 | 68.50 | 4,128,900 | 3,921,700 | 14.8 |
| 09/06/2025 |
70.70
|
5,889,800 | 75.40 | 75.90 | 70.70 | 2,282,700 | 1,621,400 | 46.2 |
| 06/06/2025 |
76
|
6,491,000 | 75.70 | 76.50 | 75 | 750,600 | 841,700 | -6.8 |
| 05/06/2025 |
76.80
|
5,299,500 | 76.10 | 77 | 75.60 | 433,400 | 1,373,900 | -71.7 |
| 04/06/2025 |
77.10
|
6,531,300 | 77.60 | 77.60 | 76.10 | 962,100 | 2,706,300 | -133.5 |
| 03/06/2025 |
77.60
|
4,772,300 | 76.50 | 77.60 | 76.10 | 871,800 | 456,500 | 32.0 |
| 02/06/2025 |
77
|
4,823,400 | 77.60 | 77.90 | 74.50 | 270,800 | 490,800 | -17.1 |
| 30/05/2025 |
77.60
|
5,891,000 | 76.50 | 78.30 | 76.10 | 2,271,200 | 1,692,100 | 44.9 |
| 29/05/2025 |
76.90
|
7,947,900 | 75.70 | 76.90 | 74.10 | 2,228,300 | 3,246,300 | -75.1 |
| 28/05/2025 |
75.70
|
8,900,600 | 74 | 76.10 | 72.80 | 2,676,800 | 1,045,200 | 123.3 |
| 27/05/2025 |
74.30
|
7,721,600 | 74.60 | 74.70 | 71.20 | 2,227,800 | 2,232,100 | 0.8 |
| 26/05/2025 |
73.50
|
11,890,300 | 69 | 73.50 | 65.70 | 4,888,400 | 2,759,500 | 150.6 |
| 23/05/2025 |
68.80
|
7,306,800 | 68.60 | 69.80 | 67.30 | 3,003,900 | 2,008,600 | 68.6 |
| 22/05/2025 |
68.10
|
10,234,400 | 66.90 | 71 | 66.80 | 3,467,900 | 1,859,989 | 0 |
| 21/05/2025 |
67.30
|
14,973,300 | 67.30 | 67.30 | 65.30 | 6,605,800 | 4,322,200 | 152.3 |
| 20/05/2025 |
62.90
|
21,911,900 | 59.60 | 62.90 | 59.60 | 5,487,700 | 14,600,600 | -571.0 |
| 19/05/2025 |
58.80
|
5,269,600 | 58.10 | 60.60 | 58.10 | 821,810 | 17,691,341 | 0 |
| 16/05/2025 |
58
|
7,352,000 | 57.60 | 59 | 57.40 | 1,327,005 | 4,568,199 | 0 |
| 15/05/2025 |
58
|
17,963,700 | 60.20 | 60.30 | 57.10 | 2,552,525 | 13,484,300 | 0 |
| 14/05/2025 |
60.40
|
6,555,600 | 61.70 | 62 | 60.40 | 797,632 | 3,349,409 | 0 |
| 13/05/2025 |
62
|
6,806,700 | 61.80 | 62.50 | 60.90 | 1,661,100 | 2,086,900 | 0 |
| 12/05/2025 |
62.30
|
5,743,300 | 62.20 | 62.80 | 61.80 | 713,600 | 1,937,100 | 0 |
| 09/05/2025 |
62.20
|
6,170,600 | 62 | 62.80 | 61.60 | 50,900 | 2,203,600 | 0 |
| 08/05/2025 |
62.20
|
8,829,200 | 62 | 63.40 | 61.50 | 863,900 | 5,407,900 | 0 |
| 07/05/2025 |
62.20
|
4,458,600 | 60.10 | 62.40 | 60.10 | 1,844,700 | 916,900 | 0 |
| 06/05/2025 |
60.90
|
4,955,900 | 61 | 61.70 | 60.50 | 1,503,900 | 1,263,600 | 0 |
| 05/05/2025 |
60.90
|
6,070,700 | 58.50 | 61.40 | 58.50 | 2,502,800 | 2,344,100 | 0 |
| 29/04/2025 |
58.40
|
4,737,800 | 58.50 | 58.80 | 57 | 961,946 | 1,694,933 | -42.5 |
| 28/04/2025 |
58.50
|
7,393,800 | 62.10 | 62.10 | 58.50 | 743,800 | 2,684,225 | -119.4 |
| 25/04/2025 |
62.30
|
11,381,200 | 61 | 62.50 | 60.10 | 2,932,300 | 2,958,400 | -0.9 |
| 24/04/2025 |
61.20
|
12,662,600 | 58.50 | 61.80 | 57.60 | 2,471,900 | 776,487 | 103.0 |
| 23/04/2025 |
58.50
|
10,647,900 | 58.20 | 58.50 | 57 | 1,852,000 | 1,666,920 | 10.7 |
| 22/04/2025 |
57.50
|
10,732,600 | 55 | 58 | 52.40 | 2,606,787 | 2,414,125 | 13.9 |
| 21/04/2025 |
55
|
7,721,400 | 54.10 | 55.40 | 53.40 | 540,305 | 1,184,300 | -35.4 |
| 18/04/2025 |
55
|
13,530,600 | 56.80 | 57 | 53.30 | 761,022 | 1,830,372 | -58.9 |
| 17/04/2025 |
56.80
|
6,338,100 | 56 | 56.80 | 54.80 | 1,466,359 | 908,727 | 30.9 |
| 16/04/2025 |
56.50
|
10,845,000 | 57 | 57.90 | 55 | 4,109,103 | 740,765 | 191.6 |
| 15/04/2025 |
57.50
|
15,962,600 | 57.90 | 60.50 | 57.20 | 4,416,400 | 5,849,830 | -82.3 |