| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
10.70 | 12.54% | 25,166,500 | 608,200 | 56.0 |
83.30
108
96.70
|
|
2 tháng
(2025-12-01) |
8.50 | 9.71% | 31,027,800 | 503,300 | 47.0 |
82.80
108
96.70
|
|
3 tháng
(2025-11-03) |
6.20 | 6.90% | 43,432,000 | 195,300 | 19.8 |
82.80
108
96.70
|
|
6 tháng
(2025-08-04) |
5.92 | 6.57% | 77,325,000 | -2,363,700 | -209.5 |
80
108
96.70
|
|
12 tháng
(2025-02-04) |
-27.95 | -22.55% | 162,518,800 | -4,437,559 | -516.6 |
72.13
125.32
96.70
|
|
24 tháng
(2024-02-15) |
4.53 | 4.96% | 302,212,800 | -6,534,031 | -766.1 |
72.13
153.11
96.70
|
|
36 tháng
(2023-02-15) |
43.41 | 82.56% | 367,201,400 | -6,362,583 | -737.6 |
50.65
153.11
96.70
|
|
60 tháng
(2021-02-25) |
44.51 | 86.45% | 645,829,419 | 2,457,944 | -63.1 |
34.78
153.11
96.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2025 |
81.01
|
471,000 | 79.54 | 83.45 | 79.54 | 68,500 | 40,600 | 2.3 |
| 15/04/2025 |
81.79
|
608,800 | 84.72 | 84.81 | 81.49 | 63,800 | 66,700 | -0.2 |
| 14/04/2025 |
84.91
|
803,200 | 86.47 | 86.86 | 83.93 | 53,230 | 186,500 | -11.7 |
| 11/04/2025 |
82.47
|
1,575,200 | 82.47 | 82.47 | 80.13 | 273,900 | 37,100 | 19.8 |
| 10/04/2025 |
77.10
|
114,200 | 77.10 | 77.10 | 77.10 | 100 | 250 | -0.0 |
| 09/04/2025 |
72.13
|
2,002,900 | 72.13 | 75.15 | 72.13 | 294,250 | 8,168 | 21.3 |
| 08/04/2025 |
77.49
|
443,200 | 77.49 | 78.08 | 77.49 | 67,300 | 700 | 5.3 |
| 04/04/2025 |
83.25
|
394,200 | 83.25 | 83.25 | 83.25 | 1,450 | 80,000 | -6.7 |
| 03/04/2025 |
89.50
|
755,600 | 89.79 | 93.69 | 89.50 | 29,300 | 2,800 | 2.5 |
| 02/04/2025 |
96.23
|
404,800 | 95.65 | 97.40 | 94.67 | 25,300 | 6,800 | 1.8 |
| 01/04/2025 |
96.43
|
595,000 | 99.55 | 99.55 | 96.13 | 5,900 | 44,600 | -3.8 |
| 31/03/2025 |
100.53
|
938,400 | 98.57 | 100.53 | 94.38 | 34,000 | 20,000 | 1.4 |
| 28/03/2025 |
99.65
|
204,900 | 101.50 | 101.79 | 99.55 | 1,800 | 1,600 | 0.0 |
| 27/03/2025 |
101.01
|
620,200 | 99.55 | 101.60 | 97.79 | 36,200 | 60,600 | -2.5 |
| 26/03/2025 |
99.06
|
949,800 | 105.02 | 105.02 | 99.06 | 2,550 | 138,100 | -14.4 |
| 25/03/2025 |
105.02
|
257,400 | 106.38 | 106.38 | 104.43 | 0 | 0 | 0 |
| 24/03/2025 |
105.41
|
229,900 | 105.11 | 105.50 | 103.94 | 13,700 | 300 | 1.4 |
| 21/03/2025 |
103.45
|
653,100 | 103.55 | 106.19 | 102.97 | 0 | 0 | 0 |
| 20/03/2025 |
103.45
|
454,700 | 104.63 | 106.38 | 102.48 | 50,100 | 90,200 | -4.3 |
| 19/03/2025 |
104.43
|
714,400 | 108.43 | 108.72 | 104.23 | 2,850 | 133,400 | -14.2 |
| 18/03/2025 |
107.36
|
569,800 | 109.41 | 110.38 | 107.36 | 2,100 | 196,600 | -21.8 |
| 17/03/2025 |
109.41
|
496,200 | 108.33 | 110.87 | 108.33 | 4,100 | 5,200 | -0.1 |
| 14/03/2025 |
109.41
|
950,100 | 112.34 | 112.82 | 109.11 | 65,400 | 117,000 | -5.9 |
| 13/03/2025 |
112.24
|
806,400 | 116.63 | 116.63 | 112.24 | 2,450 | 50,733 | -5.6 |
| 12/03/2025 |
114.29
|
692,800 | 116.53 | 116.53 | 114.19 | 96,800 | 134,400 | -4.4 |
| 11/03/2025 |
115.85
|
494,900 | 116.14 | 116.53 | 115.65 | 2,300 | 54,260 | -6.2 |
| 10/03/2025 |
117.31
|
381,200 | 117.61 | 118.09 | 116.34 | 1,900 | 15,500 | -1.6 |
| 07/03/2025 |
117.41
|
481,000 | 116.92 | 118.29 | 116.43 | 96,900 | 2,600 | 11.3 |
| 06/03/2025 |
116.92
|
406,800 | 116.24 | 117.31 | 115.95 | 38,400 | 94,000 | -6.6 |
| 05/03/2025 |
116.14
|
528,900 | 117.41 | 117.61 | 115.95 | 909 | 40,410 | -4.7 |
| 04/03/2025 |
117.12
|
355,500 | 117.12 | 117.61 | 116.14 | 3,100 | 30,300 | -3.3 |
| 03/03/2025 |
117.51
|
462,200 | 117.51 | 119.07 | 116.82 | 7,140 | 76,363 | -8.3 |
| 28/02/2025 |
117.51
|
500,300 | 117.02 | 117.90 | 116.14 | 1,900 | 25,100 | -2.8 |
| 27/02/2025 |
117.51
|
332,500 | 117.90 | 117.90 | 115.65 | 3,500 | 0 | 0.4 |
| 26/02/2025 |
117.02
|
484,100 | 115.56 | 118.58 | 115.56 | 4,600 | 200 | 0.5 |
| 25/02/2025 |
115.56
|
525,200 | 115.65 | 116.14 | 114.19 | 22,345 | 65,000 | -5.0 |
| 24/02/2025 |
115.26
|
472,200 | 117.02 | 117.12 | 115.17 | 4,911 | 59,700 | -6.5 |
| 21/02/2025 |
117.61
|
432,000 | 117.12 | 117.61 | 116.04 | 25,000 | 2,800 | 2.7 |
| 20/02/2025 |
117.12
|
606,800 | 117.22 | 118.00 | 115.95 | 9,830 | 62,500 | -6.3 |
| 19/02/2025 |
117.12
|
498,700 | 118.29 | 118.29 | 116.43 | 16,100 | 144,900 | -15.4 |
| 18/02/2025 |
118.78
|
479,300 | 114.19 | 118.78 | 113.80 | 2,900 | 16,000 | -1.5 |
| 17/02/2025 |
113.80
|
1,350,300 | 116.82 | 116.82 | 113.70 | 1,600 | 194,200 | -22.5 |
| 14/02/2025 |
116.63
|
1,155,200 | 118.48 | 119.66 | 116.63 | 26,730 | 175,700 | -18.0 |
| 13/02/2025 |
118.78
|
694,600 | 119.26 | 119.95 | 118.09 | 1,400 | 169,100 | -20.4 |
| 12/02/2025 |
120.14
|
445,500 | 120.53 | 120.73 | 119.17 | 21,100 | 119,000 | -12.0 |
| 11/02/2025 |
120.05
|
890,500 | 118.87 | 121.02 | 118.09 | 12,200 | 117,470 | -12.8 |
| 10/02/2025 |
118.68
|
1,916,300 | 121.02 | 121.02 | 118.48 | 53,900 | 63,100 | -1.1 |
| 07/02/2025 |
122.97
|
756,200 | 124.93 | 124.93 | 122.49 | 9,400 | 48,500 | -4.9 |
| 06/02/2025 |
124.93
|
621,100 | 126.29 | 126.29 | 123.56 | 10,010 | 47,700 | -4.8 |
| 05/02/2025 |
125.32
|
511,000 | 123.95 | 126.39 | 123.95 | 5,200 | 73,900 | -8.8 |
| 04/02/2025 |
123.95
|
787,600 | 122.00 | 123.95 | 121.02 | 21,400 | 75,700 | -6.8 |
| 03/02/2025 |
122.39
|
1,467,500 | 126.98 | 126.98 | 121.02 | 15,000 | 334,100 | -40.4 |
| 24/01/2025 |
128.44
|
840,100 | 130.20 | 131.95 | 128.34 | 31,900 | 162,500 | -17.3 |
| 23/01/2025 |
130.20
|
647,700 | 129.81 | 131.46 | 129.81 | 38,802 | 77,400 | -5.2 |
| 22/01/2025 |
130.59
|
2,796,100 | 125.02 | 133.03 | 125.02 | 341,210 | 140,000 | 26.5 |
| 21/01/2025 |
125.32
|
951,200 | 126.49 | 128.15 | 124.93 | 107,700 | 22,000 | 11.1 |
| 20/01/2025 |
125.80
|
582,600 | 126.10 | 128.34 | 124.44 | 13,100 | 11,400 | 0.2 |
| 17/01/2025 |
125.90
|
802,500 | 126.49 | 127.66 | 125.71 | 36,800 | 129,100 | -11.9 |
| 16/01/2025 |
125.71
|
1,173,500 | 124.14 | 125.71 | 122.97 | 45,700 | 133,900 | -11.2 |
| 15/01/2025 |
122.97
|
354,200 | 120.63 | 123.56 | 120.63 | 4,100 | 44,700 | -5.1 |
| 14/01/2025 |
122.29
|
429,300 | 122.97 | 122.97 | 120.53 | 3,700 | 80,700 | -9.6 |
| 13/01/2025 |
122.29
|
822,900 | 120.14 | 122.29 | 118.97 | 25,700 | 95,930 | -8.6 |
| 10/01/2025 |
121.51
|
768,500 | 123.56 | 124.44 | 121.51 | 6,430 | 81,600 | -9.5 |
| 09/01/2025 |
124.05
|
500,300 | 125.90 | 125.90 | 123.75 | 9,400 | 89,100 | -10.2 |
| 08/01/2025 |
125.41
|
1,433,400 | 126.10 | 126.78 | 123.46 | 48,300 | 382,100 | -42.5 |
| 07/01/2025 |
126.88
|
1,327,200 | 129.42 | 129.42 | 125.22 | 73,000 | 45,332 | 3.5 |
| 06/01/2025 |
128.34
|
1,884,500 | 126.88 | 130.10 | 126.10 | 254,200 | 414,617 | -21.3 |
| 03/01/2025 |
126.39
|
2,777,300 | 122.58 | 129.71 | 122.58 | 325,110 | 220,200 | 13.3 |
| 02/01/2025 |
122.49
|
803,900 | 121.61 | 123.46 | 120.24 | 79,900 | 36,200 | 5.5 |
| 31/12/2024 |
121.51
|
566,800 | 120.05 | 121.61 | 120.05 | 13,070 | 21,400 | -1.0 |
| 30/12/2024 |
120.05
|
463,900 | 119.75 | 120.05 | 118.87 | 1,500 | 7,500 | -0.7 |
| 27/12/2024 |
119.95
|
800,300 | 121.02 | 121.41 | 119.75 | 5,300 | 133,700 | -15.9 |
| 26/12/2024 |
122.00
|
626,700 | 122.97 | 123.07 | 121.12 | 2,501 | 22,100 | -2.4 |
| 25/12/2024 |
122.88
|
1,007,600 | 122.78 | 123.56 | 120.44 | 202,200 | 31,040 | 21.4 |
| 24/12/2024 |
122.00
|
1,274,300 | 119.66 | 122.00 | 119.56 | 232,500 | 31,714 | 24.8 |
| 23/12/2024 |
119.56
|
361,800 | 120.92 | 120.92 | 118.97 | 7,900 | 6,000 | 0.2 |
| 20/12/2024 |
119.56
|
819,600 | 119.46 | 121.02 | 119.07 | 30,100 | 20,200 | 1.2 |
| 19/12/2024 |
119.26
|
647,300 | 118.09 | 120.83 | 117.41 | 34,600 | 41,200 | -0.8 |
| 18/12/2024 |
119.56
|
275,700 | 119.07 | 120.05 | 118.29 | 22,100 | 11,500 | 1.3 |
| 17/12/2024 |
119.07
|
304,200 | 117.80 | 119.66 | 117.41 | 29,300 | 36,700 | -0.9 |
| 16/12/2024 |
117.80
|
622,900 | 117.61 | 118.48 | 116.24 | 35,204 | 129,700 | -11.3 |
| 13/12/2024 |
117.61
|
690,200 | 118.87 | 119.66 | 117.61 | 27,300 | 94,000 | -8.1 |
| 12/12/2024 |
119.26
|
511,700 | 120.24 | 121.02 | 118.87 | 2,200 | 2,100 | 0.0 |
| 11/12/2024 |
120.24
|
571,200 | 120.05 | 121.12 | 119.56 | 600 | 11,300 | -1.3 |
| 10/12/2024 |
121.02
|
919,600 | 121.31 | 121.31 | 119.26 | 4,800 | 66,300 | -7.6 |
| 09/12/2024 |
121.12
|
643,400 | 122.00 | 122.00 | 120.44 | 1,400 | 9,900 | -1.1 |
| 06/12/2024 |
121.51
|
737,600 | 121.80 | 121.80 | 120.14 | 20,100 | 85,100 | -8.1 |
| 05/12/2024 |
119.95
|
1,692,400 | 123.46 | 123.46 | 118.09 | 36,600 | 5,000 | 3.9 |
| 04/12/2024 |
123.17
|
1,779,800 | 122.58 | 124.44 | 120.53 | 163,300 | 144,100 | 2.5 |
| 03/12/2024 |
122.00
|
2,715,400 | 116.04 | 122.49 | 115.26 | 304,665 | 149,300 | 19.1 |
| 02/12/2024 |
115.95
|
1,272,900 | 117.12 | 119.07 | 115.26 | 42,115 | 97,500 | -6.6 |
| 29/11/2024 |
116.63
|
2,668,200 | 115.65 | 120.05 | 114.78 | 592,800 | 66,501 | 62.9 |
| 28/11/2024 |
114.78
|
743,700 | 114.38 | 116.43 | 114.38 | 58,905 | 20,900 | 4.5 |
| 27/11/2024 |
113.90
|
865,000 | 114.19 | 115.65 | 113.80 | 5,300 | 202,100 | -23.0 |
| 26/11/2024 |
113.80
|
1,592,400 | 116.82 | 116.82 | 113.51 | 75,001 | 101,000 | -3.0 |
| 25/11/2024 |
116.04
|
737,100 | 116.14 | 117.02 | 115.46 | 150,300 | 7,300 | 17.0 |
| 22/11/2024 |
116.04
|
722,700 | 117.41 | 118.97 | 115.85 | 125,200 | 126,300 | -0.1 |
| 21/11/2024 |
116.73
|
627,800 | 114.19 | 117.41 | 114.19 | 29,500 | 4,500 | 3.0 |
| 20/11/2024 |
113.70
|
1,316,900 | 115.07 | 119.07 | 108.63 | 53,710 | 149,600 | -11.4 |
| 19/11/2024 |
114.29
|
2,222,600 | 122.88 | 122.88 | 114.29 | 94,500 | 185,300 | -11.1 |