| 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) |
15.50 | 10.37% | 12,136,100 | 106,000 | 26.4 |
143.50
169.90
169.90
|
|
2 tháng
(2025-12-01) |
20 | 13.79% | 24,387,300 | 334,000 | 58.4 |
140
169.90
169.90
|
|
3 tháng
(2025-11-03) |
18 | 12.24% | 33,427,700 | 69,800 | 19.1 |
139.10
169.90
169.90
|
|
6 tháng
(2025-08-04) |
10.80 | 7% | 73,278,900 | -3,376,830 | -434.0 |
123
169.90
169.90
|
|
12 tháng
(2025-02-04) |
3.88 | 2.41% | 135,471,600 | -10,381,940 | -1,659.1 |
99.28
169.90
169.90
|
|
24 tháng
(2024-02-15) |
64.68 | 64.47% | 277,250,600 | -12,192,054 | -1,989.1 |
98.08
169.90
169.90
|
|
36 tháng
(2023-02-15) |
114.26 | 225.18% | 483,836,600 | -3,137,727 | -1,331.6 |
42.11
169.90
169.90
|
|
60 tháng
(2021-02-25) |
152.14 | 1,182.86% | 1,265,963,000 | 8,143,721 | -459.0 |
11.14
169.90
169.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2025 |
116
|
442,500 | 118.80 | 120.72 | 113.36 | 92,200 | 128,100 | -5.3 |
| 15/04/2025 |
118.80
|
412,300 | 120 | 120.80 | 118.32 | 130,100 | 126,300 | 0.6 |
| 14/04/2025 |
120.80
|
817,500 | 119.92 | 121.20 | 116 | 244,410 | 276,575 | -4.6 |
| 11/04/2025 |
113.52
|
726,700 | 113.52 | 113.52 | 110.32 | 367,500 | 82,187 | 40.4 |
| 10/04/2025 |
106.16
|
54,500 | 106.16 | 106.16 | 106.16 | 500 | 16,500 | -2.1 |
| 09/04/2025 |
99.28
|
1,144,300 | 96.88 | 104.80 | 96.88 | 597,800 | 590,377 | 0.8 |
| 08/04/2025 |
104.16
|
821,700 | 108 | 108.80 | 104.16 | 260,400 | 206,200 | 6.9 |
| 04/04/2025 |
112
|
963,900 | 104.80 | 112.32 | 104.80 | 431,500 | 464,200 | -4.3 |
| 03/04/2025 |
112.40
|
794,800 | 116 | 119.20 | 112.40 | 154,114 | 160,900 | -1.0 |
| 02/04/2025 |
120.80
|
1,040,500 | 125.60 | 125.60 | 118.08 | 330,800 | 762,350 | -64.9 |
| 01/04/2025 |
123.20
|
836,000 | 130.08 | 130.32 | 123.20 | 13,300 | 669,558 | -104.3 |
| 31/03/2025 |
132
|
957,600 | 133.68 | 133.68 | 129.12 | 10,105 | 499,600 | -79.5 |
| 28/03/2025 |
135.20
|
239,500 | 137.04 | 137.04 | 134.40 | 1,075 | 60,225 | -10.0 |
| 27/03/2025 |
136.80
|
200,400 | 135.20 | 136.80 | 135.12 | 16,920 | 39,700 | -3.9 |
| 26/03/2025 |
135.84
|
175,600 | 136.80 | 136.80 | 135.20 | 8,200 | 38,700 | -5.2 |
| 25/03/2025 |
136
|
645,800 | 137.52 | 138 | 134 | 0 | 0 | 0 |
| 24/03/2025 |
137.60
|
391,300 | 140.24 | 140.80 | 137.44 | 7,100 | 131,800 | -21.6 |
| 21/03/2025 |
140.80
|
168,900 | 140.88 | 141.60 | 139.76 | 0 | 0 | 0 |
| 20/03/2025 |
140.80
|
760,100 | 143.76 | 143.76 | 138.88 | 29,550 | 388,500 | -63.0 |
| 19/03/2025 |
144
|
331,000 | 143.44 | 144.80 | 141.60 | 12,010 | 78,600 | -11.9 |
| 18/03/2025 |
144
|
528,800 | 146.96 | 148.40 | 143.60 | 11,801 | 127,600 | -21.1 |
| 17/03/2025 |
146.24
|
401,700 | 144.16 | 146.40 | 144.08 | 116,011 | 70,600 | 8.3 |
| 14/03/2025 |
144.08
|
397,600 | 144.64 | 145.20 | 142.64 | 147,600 | 87,100 | 10.9 |
| 13/03/2025 |
144
|
522,200 | 141.68 | 145.20 | 141.68 | 156,300 | 50,200 | 19.1 |
| 12/03/2025 |
141.68
|
285,600 | 143.04 | 143.04 | 141.60 | 21,250 | 83,300 | -11.0 |
| 11/03/2025 |
143.04
|
412,200 | 141.20 | 143.04 | 140.80 | 27,000 | 241,325 | -38.0 |
| 10/03/2025 |
142
|
759,700 | 146 | 146 | 141.60 | 18,960 | 463,000 | -79.3 |
| 07/03/2025 |
146
|
197,400 | 145.76 | 146.80 | 145.20 | 40,700 | 46,500 | -1.1 |
| 06/03/2025 |
145.60
|
423,400 | 146.40 | 146.80 | 145.20 | 152,100 | 234,500 | -15.0 |
| 05/03/2025 |
145.20
|
429,200 | 144.88 | 146.96 | 144 | 68,900 | 35,400 | 6.1 |
| 04/03/2025 |
143.60
|
381,100 | 145.20 | 146.40 | 143.60 | 10,930 | 168,330 | -28.5 |
| 03/03/2025 |
145.20
|
403,700 | 146.72 | 146.72 | 144.16 | 37,710 | 228,800 | -34.7 |
| 28/02/2025 |
146.40
|
425,900 | 147.52 | 147.60 | 145.36 | 27,300 | 246,000 | -39.9 |
| 27/02/2025 |
147.60
|
633,900 | 144.96 | 147.92 | 144.08 | 212,700 | 241,715 | -5.2 |
| 26/02/2025 |
144.40
|
452,000 | 141.84 | 144.72 | 140.80 | 79,100 | 182,600 | -18.3 |
| 25/02/2025 |
140.24
|
710,000 | 142.96 | 142.96 | 140 | 122,657 | 224,480 | -17.9 |
| 24/02/2025 |
143.04
|
1,066,900 | 147.20 | 147.20 | 140 | 14,100 | 450,700 | -77.7 |
| 21/02/2025 |
147.20
|
708,300 | 150.80 | 150.80 | 146.96 | 13,210 | 198,884 | -34.6 |
| 20/02/2025 |
150.80
|
257,600 | 152.80 | 152.80 | 150.64 | 38,733 | 127,100 | -16.7 |
| 19/02/2025 |
152.80
|
350,600 | 153.20 | 153.44 | 150.80 | 19,800 | 66,600 | -8.9 |
| 18/02/2025 |
152.40
|
387,100 | 151.20 | 153.60 | 150.40 | 14,200 | 137,714 | -23.4 |
| 17/02/2025 |
151.36
|
428,400 | 152.40 | 152.80 | 150.80 | 2,800 | 139,200 | -25.8 |
| 14/02/2025 |
152.40
|
274,800 | 152.80 | 154 | 151.76 | 24,900 | 103,900 | -15.1 |
| 13/02/2025 |
152
|
453,600 | 152.24 | 154.40 | 151.04 | 33,520 | 166,000 | -25.2 |
| 12/02/2025 |
153.44
|
275,500 | 154.32 | 154.88 | 152.32 | 5,800 | 143,400 | -26.4 |
| 11/02/2025 |
154.32
|
673,900 | 150.40 | 154.88 | 150.40 | 209,135 | 200,070 | 1.7 |
| 10/02/2025 |
150.88
|
768,100 | 150 | 152 | 148.96 | 147,400 | 250,300 | -19.3 |
| 07/02/2025 |
150.72
|
1,027,200 | 151.44 | 152 | 150.16 | 223,810 | 421,900 | -37.4 |
| 06/02/2025 |
150.40
|
807,500 | 156.96 | 157.60 | 150.40 | 26,120 | 338,105 | -59.9 |
| 05/02/2025 |
158.24
|
1,006,500 | 161.68 | 162.40 | 155.28 | 59,100 | 436,000 | -74.3 |
| 04/02/2025 |
161.12
|
389,100 | 163.76 | 163.76 | 160.88 | 38,000 | 249,337 | -42.7 |
| 03/02/2025 |
163.44
|
227,500 | 163.20 | 164.80 | 161.60 | 52,100 | 55,225 | -0.6 |
| 24/01/2025 |
164.80
|
883,400 | 160 | 167.52 | 160 | 181,000 | 444,200 | -53.7 |
| 23/01/2025 |
158.80
|
862,800 | 162.40 | 162.64 | 157.84 | 139,800 | 613,472 | -93.8 |
| 22/01/2025 |
160.80
|
945,800 | 155.20 | 161.36 | 154.48 | 153,408 | 390,400 | -46.4 |
| 21/01/2025 |
154
|
705,400 | 151.60 | 154 | 150.32 | 74,400 | 275,425 | -38.1 |
| 20/01/2025 |
150.40
|
418,100 | 148.96 | 150.80 | 148.72 | 11,500 | 198,770 | -35.0 |
| 17/01/2025 |
149.60
|
431,400 | 147.68 | 149.60 | 146.80 | 29,900 | 233,300 | -37.6 |
| 16/01/2025 |
147.44
|
341,900 | 146.56 | 148.48 | 146.24 | 7,819 | 67,320 | -10.9 |
| 15/01/2025 |
148
|
579,800 | 148 | 148.08 | 146.24 | 6,400 | 105,100 | -18.2 |
| 14/01/2025 |
148
|
438,300 | 147.20 | 150 | 137.68 | 90,200 | 38,300 | 9.5 |
| 13/01/2025 |
148
|
241,700 | 146.72 | 148 | 145.76 | 67,100 | 36,700 | 5.6 |
| 10/01/2025 |
146.80
|
324,500 | 147.20 | 148.56 | 146.08 | 17,000 | 37,165 | -3.7 |
| 09/01/2025 |
147.60
|
348,700 | 146 | 148.08 | 146 | 30,100 | 95,600 | -12.0 |
| 08/01/2025 |
147.20
|
392,800 | 148.24 | 149.60 | 146 | 21,200 | 45,700 | -4.5 |
| 07/01/2025 |
148.40
|
723,800 | 148.80 | 148.80 | 147.28 | 142,000 | 230,220 | -16.3 |
| 06/01/2025 |
148.80
|
631,100 | 151.84 | 155.04 | 148.80 | 176,800 | 202,700 | -4.9 |
| 03/01/2025 |
150
|
1,170,300 | 150 | 156 | 148.80 | 143,900 | 190,350 | -8.7 |
| 02/01/2025 |
149.44
|
481,600 | 148.48 | 149.92 | 147.68 | 20,600 | 21,620 | -0.2 |
| 31/12/2024 |
148.48
|
643,900 | 147.20 | 148.80 | 146.48 | 112,200 | 4,800 | 19.9 |
| 30/12/2024 |
148
|
491,000 | 147.04 | 148 | 145.44 | 15,500 | 39,800 | -4.5 |
| 27/12/2024 |
147.04
|
523,900 | 146.72 | 147.04 | 145.36 | 65,100 | 154,300 | -16.2 |
| 26/12/2024 |
147.04
|
228,700 | 146.56 | 147.04 | 146.08 | 24,001 | 15,300 | 1.6 |
| 25/12/2024 |
146.80
|
271,500 | 146.08 | 146.80 | 145.92 | 2,400 | 3,200 | -0.1 |
| 24/12/2024 |
146.08
|
294,800 | 146.96 | 146.96 | 145.60 | 97,900 | 71,525 | 4.9 |
| 23/12/2024 |
146.96
|
442,200 | 147.20 | 147.20 | 145.44 | 41,700 | 150,200 | -19.7 |
| 20/12/2024 |
147.20
|
373,800 | 146.40 | 147.20 | 145.60 | 88,900 | 87,582 | 0.3 |
| 19/12/2024 |
147.36
|
753,900 | 146.80 | 147.60 | 144.80 | 6,300 | 106,600 | -18.3 |
| 18/12/2024 |
148.72
|
367,100 | 147.60 | 148.72 | 146.56 | 7,005 | 24,700 | -3.3 |
| 17/12/2024 |
148.48
|
414,900 | 149.60 | 150.80 | 146.40 | 14,300 | 25,025 | -2.0 |
| 16/12/2024 |
148.80
|
649,500 | 145.60 | 148.80 | 144.96 | 104,700 | 37,680 | 12.5 |
| 13/12/2024 |
145.52
|
219,200 | 144.80 | 145.76 | 144.08 | 8,100 | 18,100 | -1.8 |
| 12/12/2024 |
146
|
1,168,400 | 145.28 | 151.12 | 145.28 | 43,400 | 289,400 | -45.4 |
| 11/12/2024 |
145.20
|
378,800 | 144.80 | 145.52 | 143.76 | 9,900 | 109,800 | -18.0 |
| 10/12/2024 |
145.52
|
302,100 | 145.04 | 145.52 | 143.60 | 9,300 | 92,157 | -15.0 |
| 09/12/2024 |
145.52
|
325,500 | 145.20 | 145.52 | 143.44 | 8,325 | 15,700 | -1.3 |
| 06/12/2024 |
145.20
|
589,600 | 146 | 146.40 | 143.68 | 47,600 | 296,000 | -44.9 |
| 05/12/2024 |
144.80
|
755,700 | 143.04 | 145.60 | 142.40 | 194,200 | 163,400 | 5.5 |
| 04/12/2024 |
143.20
|
424,600 | 143.76 | 146 | 142.80 | 51,600 | 170,300 | -21.3 |
| 03/12/2024 |
143.68
|
393,400 | 144 | 145.20 | 142.40 | 42,118 | 57,153 | -2.7 |
| 02/12/2024 |
143.84
|
418,900 | 142.88 | 144.80 | 141.28 | 52,142 | 106,965 | -9.7 |
| 29/11/2024 |
142.80
|
777,900 | 142.40 | 144.32 | 141.20 | 42,849 | 125,762 | -14.9 |
| 28/11/2024 |
141.52
|
981,100 | 138.48 | 141.52 | 138 | 166,411 | 216,819 | -8.9 |
| 27/11/2024 |
138.88
|
743,400 | 138 | 139.60 | 138 | 146,100 | 468,900 | -56.0 |
| 26/11/2024 |
138.48
|
357,500 | 138.72 | 139.20 | 136.80 | 43,100 | 145,750 | -17.8 |
| 25/11/2024 |
138.80
|
816,000 | 138.88 | 141.44 | 138.40 | 86,100 | 279,600 | -33.6 |
| 22/11/2024 |
138.56
|
1,204,100 | 136.72 | 139.04 | 135.84 | 101,406 | 163,946 | -10.8 |
| 21/11/2024 |
135.92
|
926,100 | 132 | 137.60 | 131.20 | 97,700 | 223,100 | -21.3 |
| 20/11/2024 |
132
|
375,400 | 128.96 | 132 | 127.60 | 57,600 | 25,588 | 5.2 |
| 19/11/2024 |
130.40
|
292,900 | 131.28 | 132.72 | 130.40 | 12,300 | 116,300 | -17.0 |