| 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) |
28.20 | 15.18% | 49,867,000 | -837,200 | -143.5 |
174.90
219.10
206
|
|
2 tháng
(2025-10-06) |
79.70 | 59.34% | 110,511,100 | 673,100 | 124.1 |
133.10
219.10
206
|
|
3 tháng
(2025-09-05) |
72 | 50.70% | 151,903,600 | -895,000 | -91.8 |
128
219.10
206
|
|
6 tháng
(2025-06-09) |
125.20 | 140.99% | 263,931,800 | -4,010,745 | -373.1 |
87.10
219.10
206
|
|
12 tháng
(2024-12-09) |
111.30 | 108.37% | 342,064,700 | -9,369,632 | -806.9 |
79.10
219.10
206
|
|
24 tháng
(2023-12-15) |
111 | 107.77% | 537,532,300 | -23,198,828 | -2,224.7 |
79.10
219.10
206
|
|
36 tháng
(2022-12-20) |
102.70 | 92.27% | 700,227,500 | -19,930,536 | -1,859.9 |
79.10
219.10
206
|
|
60 tháng
(2020-12-30) |
89.50 | 71.89% | 1,025,404,190 | -27,752,625 | -2,829.7 |
79.10
219.10
206
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
97.50
|
1,114,200 | 100 | 100.10 | 97.50 | 120,000 | 228,100 | -10.6 |
| 14/07/2025 |
99
|
1,133,300 | 100.40 | 100.90 | 98.20 | 188,400 | 185,300 | 0.4 |
| 11/07/2025 |
100
|
2,011,400 | 96 | 100 | 95.70 | 286,520 | 181,000 | 0 |
| 10/07/2025 |
96
|
1,272,300 | 94.10 | 96 | 93.70 | 96,600 | 99,900 | 0 |
| 09/07/2025 |
94
|
1,068,600 | 95 | 95.20 | 94 | 266,800 | 166,984 | 0 |
| 08/07/2025 |
95
|
2,138,100 | 90 | 95 | 89.50 | 670,900 | 63,100 | 55.6 |
| 07/07/2025 |
90
|
789,200 | 89.70 | 90.30 | 88.70 | 26,000 | 82,400 | -5.1 |
| 04/07/2025 |
89.80
|
793,800 | 89.10 | 90 | 88.50 | 73,000 | 173,600 | -8.9 |
| 03/07/2025 |
89
|
699,800 | 87.30 | 90.40 | 87.30 | 52,000 | 91,800 | -3.5 |
| 02/07/2025 |
90.20
|
598,200 | 90.50 | 90.50 | 89.90 | 29,100 | 23,300 | 0.5 |
| 01/07/2025 |
90.50
|
1,284,900 | 88.20 | 91 | 88.20 | 487,000 | 4,417,800 | -368.2 |
| 30/06/2025 |
88.10
|
602,400 | 87.50 | 88.80 | 87.50 | 152,100 | 11,000 | 12.5 |
| 27/06/2025 |
87.20
|
708,000 | 87.20 | 87.90 | 87.10 | 45,000 | 159,800 | -10.0 |
| 26/06/2025 |
87.10
|
525,900 | 87.20 | 87.80 | 87.10 | 31,000 | 92,600 | -5.4 |
| 25/06/2025 |
87.10
|
664,900 | 87.60 | 88.30 | 87.10 | 90,300 | 111,800 | -1.8 |
| 24/06/2025 |
88.10
|
640,600 | 87.50 | 88.10 | 87.30 | 125,000 | 136,700 | -1.0 |
| 23/06/2025 |
87.50
|
672,800 | 87.90 | 87.90 | 86.90 | 500 | 129,600 | -11.3 |
| 20/06/2025 |
88.70
|
697,600 | 88.80 | 88.80 | 87.70 | 285,400 | 156,700 | 11.5 |
| 19/06/2025 |
88.50
|
1,200,900 | 87.30 | 89.20 | 87 | 29,300 | 258,900 | -20.1 |
| 18/06/2025 |
87.70
|
662,400 | 87.70 | 88.10 | 87.40 | 90,400 | 119,200 | -2.5 |
| 17/06/2025 |
87.70
|
670,500 | 88 | 88.10 | 87.10 | 9,200 | 117,400 | -9.5 |
| 16/06/2025 |
87.80
|
747,700 | 87.80 | 87.80 | 86.80 | 7,700 | 192,900 | -16.1 |
| 13/06/2025 |
88
|
864,600 | 87.50 | 88 | 86.80 | 19,100 | 264,900 | -21.5 |
| 12/06/2025 |
88.90
|
661,000 | 87.70 | 89.30 | 87.70 | 2,000 | 136,600 | -11.9 |
| 11/06/2025 |
87.60
|
684,500 | 88.80 | 89 | 87.60 | 3,600 | 154,500 | -13.3 |
| 10/06/2025 |
89
|
574,200 | 89 | 89.50 | 88.10 | 32,700 | 129,500 | -8.6 |
| 09/06/2025 |
88.80
|
840,100 | 90 | 90 | 88 | 11,800 | 250,200 | -21.1 |
| 06/06/2025 |
90
|
998,300 | 90.50 | 91 | 88.80 | 19,500 | 265,400 | -22.1 |
| 05/06/2025 |
91.30
|
698,500 | 92 | 92 | 91 | 30,100 | 139,500 | -10.0 |
| 04/06/2025 |
91.80
|
1,376,400 | 89.80 | 92.50 | 89.30 | 306,000 | 167,200 | 12.6 |
| 03/06/2025 |
89.80
|
761,300 | 90 | 91 | 89 | 46,900 | 143,000 | -8.6 |
| 02/06/2025 |
89.50
|
1,137,400 | 86.90 | 90.10 | 86.50 | 168,300 | 116,400 | 4.6 |
| 30/05/2025 |
87
|
531,400 | 87.10 | 87.70 | 86.60 | 13,700 | 109,100 | -8.3 |
| 29/05/2025 |
87.50
|
523,700 | 87.50 | 87.70 | 87.20 | 16,800 | 100,800 | -7.3 |
| 28/05/2025 |
88
|
632,400 | 88.20 | 88.60 | 87.50 | 33,100 | 120,800 | -7.7 |
| 27/05/2025 |
88.40
|
736,800 | 87.50 | 88.80 | 87.30 | 77,000 | 136,000 | -5.2 |
| 26/05/2025 |
87.80
|
574,800 | 87.80 | 87.80 | 86.20 | 28,300 | 132,000 | -9.1 |
| 23/05/2025 |
87.80
|
571,400 | 87.10 | 88 | 86.60 | 28,000 | 142,800 | -10.0 |
| 22/05/2025 |
87.20
|
837,600 | 87.50 | 88.60 | 87 | 42,300 | 184,300 | 0 |
| 21/05/2025 |
88.30
|
689,200 | 88.40 | 88.40 | 87.20 | 82,700 | 153,100 | -6.2 |
| 20/05/2025 |
88.30
|
898,700 | 88 | 88.90 | 86.80 | 34,300 | 165,900 | -11.5 |
| 19/05/2025 |
88
|
709,400 | 89.50 | 89.50 | 88 | 36,200 | 108,330 | 0 |
| 16/05/2025 |
90
|
625,300 | 90 | 90.80 | 89.70 | 29,100 | 142,700 | 0 |
| 15/05/2025 |
91
|
1,044,800 | 92 | 92 | 89.90 | 36,400 | 341,176 | 0 |
| 14/05/2025 |
93
|
1,016,000 | 89.80 | 93 | 89.50 | 52,371 | 126,600 | 0 |
| 13/05/2025 |
90.50
|
597,500 | 91.50 | 91.50 | 89.40 | 26,900 | 15,800 | 0 |
| 12/05/2025 |
90.40
|
742,000 | 89.50 | 90.50 | 89 | 8,400 | 9,000 | 0 |
| 09/05/2025 |
89.50
|
588,500 | 89 | 90 | 88.50 | 49,100 | 6,800 | 0 |
| 08/05/2025 |
89.80
|
712,900 | 88.80 | 90.20 | 87.40 | 5,700 | 56,100 | 0 |
| 07/05/2025 |
88.20
|
551,400 | 89.10 | 89.10 | 88.10 | 18,800 | 23,100 | 0 |
| 06/05/2025 |
89
|
596,000 | 89.60 | 89.70 | 88.10 | 9,200 | 32,800 | 0 |
| 05/05/2025 |
89.60
|
636,100 | 86.10 | 89.70 | 86 | 97,300 | 13,500 | 0 |
| 29/04/2025 |
86
|
663,900 | 89.10 | 89.10 | 86 | 6,800 | 255,308 | -21.8 |
| 28/04/2025 |
89.10
|
450,300 | 89 | 90 | 87.40 | 26,800 | 33,100 | -0.5 |
| 25/04/2025 |
91
|
1,409,000 | 85.70 | 91 | 84.30 | 71,800 | 19,100 | 4.5 |
| 24/04/2025 |
85.70
|
579,400 | 85.80 | 85.80 | 84.30 | 56,800 | 27,400 | 2.5 |
| 23/04/2025 |
85.70
|
731,400 | 85 | 86 | 84.80 | 50,200 | 54,300 | -0.4 |
| 22/04/2025 |
83.50
|
930,200 | 84.30 | 84.30 | 80.10 | 55,261 | 256,510 | -16.7 |
| 21/04/2025 |
84
|
641,500 | 87.30 | 87.50 | 84 | 15,600 | 123,900 | -9.2 |
| 18/04/2025 |
86.50
|
740,900 | 88.80 | 88.80 | 86.50 | 14,700 | 55,100 | -3.5 |
| 17/04/2025 |
88
|
1,301,600 | 83.70 | 88 | 83.20 | 187,800 | 216,700 | -2.7 |
| 16/04/2025 |
85.40
|
639,900 | 83.30 | 85.50 | 83.20 | 43,805 | 31,100 | 1.1 |
| 15/04/2025 |
83.30
|
795,300 | 84.80 | 85.40 | 82.40 | 53,850 | 68,101 | -1.1 |
| 14/04/2025 |
85.50
|
603,400 | 85.40 | 85.50 | 83.60 | 8,345 | 73,000 | -5.5 |
| 11/04/2025 |
85.40
|
997,400 | 90.50 | 90.50 | 84.60 | 32,843 | 364,600 | -28.3 |
| 10/04/2025 |
84.60
|
21,700 | 84.60 | 84.60 | 84.60 | 0 | 5,108 | -0.4 |
| 09/04/2025 |
79.10
|
632,500 | 78.90 | 82.50 | 77.10 | 119,700 | 137,540 | -1.4 |
| 08/04/2025 |
82.60
|
634,600 | 86 | 86 | 80.30 | 23,907 | 44,000 | -1.6 |
| 04/04/2025 |
86.30
|
1,024,200 | 82.40 | 88.40 | 82.40 | 130,405 | 492,160 | -31.2 |
| 03/04/2025 |
88.40
|
727,500 | 94.90 | 94.90 | 88.40 | 14,600 | 107,300 | -8.6 |
| 02/04/2025 |
95
|
514,900 | 95.30 | 95.30 | 94.50 | 800 | 47,150 | -4.4 |
| 01/04/2025 |
95.20
|
453,900 | 95 | 95.20 | 94.40 | 62,000 | 72,521 | -1.0 |
| 31/03/2025 |
95
|
524,800 | 95.90 | 95.90 | 94.70 | 23,100 | 73,250 | -4.8 |
| 28/03/2025 |
96
|
754,500 | 96.50 | 96.50 | 95.20 | 16,700 | 108,600 | -8.8 |
| 27/03/2025 |
96.50
|
513,700 | 96.50 | 96.70 | 95.90 | 1,600 | 25,000 | -2.2 |
| 26/03/2025 |
96.70
|
723,000 | 96.80 | 97.60 | 96.20 | 67,210 | 31,410 | 3.5 |
| 25/03/2025 |
96.70
|
533,900 | 97 | 97.20 | 95.90 | 0 | 0 | 0 |
| 24/03/2025 |
96.60
|
568,400 | 96.70 | 96.80 | 95.60 | 9,100 | 64,000 | -5.3 |
| 21/03/2025 |
96.60
|
622,400 | 96.30 | 97.50 | 95.90 | 0 | 0 | 0 |
| 20/03/2025 |
96.20
|
547,400 | 97.90 | 97.90 | 96.20 | 8,600 | 77,320 | -6.6 |
| 19/03/2025 |
97.80
|
609,400 | 98.30 | 98.30 | 97.30 | 49,400 | 127,300 | -7.6 |
| 18/03/2025 |
98.40
|
625,400 | 99.10 | 99.40 | 97.50 | 3,100 | 57,800 | -5.3 |
| 17/03/2025 |
99.10
|
727,600 | 98.70 | 99.40 | 98.70 | 1,500 | 53,900 | -5.2 |
| 14/03/2025 |
98.60
|
910,700 | 97.40 | 99.80 | 96.70 | 101,606 | 53,950 | 4.6 |
| 13/03/2025 |
97.30
|
531,400 | 97.40 | 97.50 | 96.50 | 8,100 | 79,600 | -6.9 |
| 12/03/2025 |
97.40
|
525,900 | 97.70 | 97.80 | 97.10 | 23,850 | 26,303 | -0.2 |
| 11/03/2025 |
97.70
|
511,400 | 97.20 | 98 | 96.80 | 34,900 | 61,402 | -2.6 |
| 10/03/2025 |
97.70
|
593,800 | 97 | 97.90 | 96.40 | 61,900 | 27,200 | 3.4 |
| 07/03/2025 |
97
|
758,800 | 96.30 | 97 | 96 | 19,800 | 71,500 | -5.0 |
| 06/03/2025 |
96.50
|
538,100 | 96.50 | 96.80 | 96.20 | 25,900 | 37,400 | -1.1 |
| 05/03/2025 |
96.40
|
490,400 | 96.50 | 96.80 | 96.10 | 19,118 | 32,153 | -1.3 |
| 04/03/2025 |
96.80
|
569,900 | 96.60 | 97 | 96.10 | 50,500 | 51,849 | -0.1 |
| 03/03/2025 |
96.90
|
561,200 | 96.20 | 97 | 96 | 64,400 | 2,608 | 6.0 |
| 28/02/2025 |
96
|
550,100 | 96.70 | 97 | 96 | 2,200 | 53,214 | -4.9 |
| 27/02/2025 |
96.90
|
512,100 | 97.10 | 97.20 | 96.30 | 28,253 | 42,300 | -1.4 |
| 26/02/2025 |
97.10
|
476,000 | 96.10 | 97.10 | 96 | 44,927 | 32,400 | 1.2 |
| 25/02/2025 |
96.10
|
590,700 | 96.70 | 96.80 | 96 | 29,000 | 134,000 | -10.1 |
| 24/02/2025 |
96.60
|
630,800 | 96.20 | 96.60 | 95.70 | 15,800 | 135,300 | -11.5 |
| 21/02/2025 |
96.60
|
501,600 | 96.80 | 96.90 | 96.20 | 4,600 | 39,400 | -3.4 |
| 20/02/2025 |
96.90
|
610,300 | 97.40 | 97.50 | 96.80 | 13,111 | 29,100 | -1.6 |