| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-33.90 | -16.50% | 32,987,400 | -4,447,200 | -827.7 |
164
212.20
164
|
|
2 tháng
(2025-12-01) |
-32.40 | -15.89% | 75,744,300 | -567,400 | -26.8 |
164
217.90
164
|
|
3 tháng
(2025-10-31) |
-15.50 | -8.29% | 123,715,400 | -2,584,100 | -425.3 |
164
219.10
164
|
|
6 tháng
(2025-08-04) |
44.20 | 34.72% | 277,188,600 | -2,740,781 | -406.0 |
121.50
219.10
164
|
|
12 tháng
(2025-02-03) |
73.50 | 75% | 389,001,200 | -10,385,904 | -1,033.3 |
79.10
219.10
164
|
|
24 tháng
(2024-02-15) |
67 | 64.11% | 576,379,100 | -24,442,984 | -2,470.1 |
79.10
219.10
164
|
|
36 tháng
(2023-02-14) |
68.70 | 66.83% | 759,108,500 | -23,475,781 | -2,356.6 |
79.10
219.10
164
|
|
60 tháng
(2021-02-24) |
39.60 | 30.02% | 1,070,509,000 | -31,883,495 | -3,434.7 |
79.10
219.10
164
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2025 |
145
|
2,383,000 | 142 | 146.60 | 141.90 | 430,100 | 179,600 | 36.0 |
| 08/09/2025 |
141.90
|
2,161,700 | 141 | 142.60 | 139.20 | 263,100 | 88,600 | 24.7 |
| 05/09/2025 |
142
|
2,084,300 | 140.10 | 145 | 140 | 215,500 | 83,100 | 19.0 |
| 04/09/2025 |
140
|
2,005,200 | 142.20 | 142.20 | 139.50 | 88,800 | 98,500 | -1.4 |
| 03/09/2025 |
142
|
2,128,500 | 144 | 144 | 140 | 4,500 | 205,400 | -28.5 |
| 29/08/2025 |
144.50
|
2,058,500 | 145.60 | 146.20 | 142.90 | 44,000 | 91,400 | -6.8 |
| 28/08/2025 |
145
|
1,972,700 | 144.50 | 148.20 | 144 | 144,001 | 369,782 | 0 |
| 27/08/2025 |
144.10
|
2,022,600 | 144.50 | 145.10 | 141.80 | 87,200 | 70,800 | 2.4 |
| 26/08/2025 |
144
|
2,017,200 | 143 | 144.50 | 141.20 | 25,300 | 63,100 | -5.4 |
| 25/08/2025 |
142.50
|
2,427,600 | 140.50 | 144.50 | 140 | 136,700 | 128,700 | 1.2 |
| 22/08/2025 |
140
|
2,398,900 | 140.50 | 145 | 138 | 59,200 | 102,300 | -6.0 |
| 21/08/2025 |
145.80
|
2,763,800 | 143.70 | 146 | 140.10 | 38,300 | 84,200 | -6.6 |
| 20/08/2025 |
143.80
|
2,404,800 | 146 | 146 | 136.50 | 41,600 | 149,700 | -15.6 |
| 19/08/2025 |
146
|
2,386,000 | 151.90 | 152.30 | 144.30 | 80,500 | 390,400 | -45.7 |
| 18/08/2025 |
142.40
|
2,043,900 | 145.60 | 145.60 | 140 | 80,300 | 243,500 | -23.3 |
| 15/08/2025 |
145.60
|
3,441,800 | 143.10 | 145.80 | 133.90 | 69,700 | 565,500 | -69.1 |
| 14/08/2025 |
136.30
|
4,476,000 | 128.90 | 136.30 | 128 | 2,097,600 | 411,800 | 200.3 |
| 13/08/2025 |
127.40
|
3,060,400 | 127.50 | 127.50 | 123.10 | 144,300 | 108,900 | 4.3 |
| 12/08/2025 |
127
|
3,151,000 | 125 | 129.50 | 122.70 | 415,600 | 136,600 | 35.1 |
| 11/08/2025 |
124
|
2,038,500 | 125 | 125 | 121.50 | 79,900 | 104,500 | -3.0 |
| 08/08/2025 |
121.50
|
2,177,500 | 127.80 | 127.80 | 121.50 | 64,100 | 397,300 | -41.3 |
| 07/08/2025 |
127.70
|
2,219,800 | 129.20 | 129.30 | 125.80 | 336,900 | 202,700 | 16.9 |
| 06/08/2025 |
129
|
2,196,300 | 127.30 | 129.50 | 125.30 | 323,300 | 292,100 | 3.9 |
| 05/08/2025 |
127.30
|
3,989,200 | 129 | 131.90 | 120 | 849,600 | 817,300 | 3.7 |
| 04/08/2025 |
127.30
|
3,266,700 | 117 | 127.30 | 116.20 | 306,200 | 378,500 | -10.0 |
| 01/08/2025 |
119
|
2,498,100 | 121.20 | 121.20 | 117 | 212,400 | 251,100 | -4.7 |
| 31/07/2025 |
121.20
|
2,767,900 | 120.70 | 122.50 | 115 | 303,100 | 255,000 | 5.3 |
| 30/07/2025 |
118.70
|
2,121,100 | 118.30 | 123.90 | 117.50 | 373,300 | 296,900 | 9.3 |
| 29/07/2025 |
118.30
|
3,093,100 | 127.90 | 127.90 | 118.20 | 386,600 | 329,900 | 6.9 |
| 28/07/2025 |
127
|
2,342,200 | 124.30 | 129.70 | 124 | 569,400 | 622,500 | -6.6 |
| 25/07/2025 |
121.90
|
3,280,800 | 114.20 | 121.90 | 112.20 | 1,001,200 | 179,300 | 94.7 |
| 24/07/2025 |
114
|
2,891,800 | 116.40 | 116.40 | 109.40 | 540,800 | 409,700 | 14.9 |
| 23/07/2025 |
108.80
|
1,717,100 | 108 | 108.80 | 107.50 | 377,000 | 187,700 | 20.6 |
| 22/07/2025 |
101.70
|
2,916,000 | 95.50 | 101.70 | 95.50 | 382,500 | 111,900 | 26.2 |
| 21/07/2025 |
95.10
|
1,560,900 | 94 | 96.30 | 93.90 | 197,000 | 49,400 | 14.0 |
| 18/07/2025 |
93.30
|
2,612,300 | 95.50 | 96.20 | 93 | 194,700 | 98,400 | 9.1 |
| 17/07/2025 |
94.30
|
1,712,800 | 96 | 97.80 | 94.30 | 63,000 | 223,500 | -15.5 |
| 16/07/2025 |
96
|
1,545,300 | 97 | 97.50 | 95.50 | 169,900 | 71,800 | 9.5 |
| 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 |