| 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) |
-2.50 | -3.21% | 43,600 | -600 | -0.1 |
75.40
84
80.50
|
|
2 tháng
(2025-11-28) |
-7.50 | -9.05% | 64,500 | 1,500 | 0.1 |
75.40
84.90
80.50
|
|
3 tháng
(2025-10-29) |
-20.50 | -21.38% | 193,500 | 23,900 | 2.1 |
75.40
95.90
80.50
|
|
6 tháng
(2025-07-31) |
-25.66 | -25.39% | 342,800 | 55,400 | 5.3 |
75.40
113.80
80.50
|
|
12 tháng
(2025-02-03) |
-46.96 | -38.38% | 619,205 | 49,028 | 5.5 |
75.40
148.52
80.50
|
|
24 tháng
(2024-02-07) |
10.67 | 16.49% | 1,586,261 | 60,929 | 6.8 |
58.44
148.52
80.50
|
|
36 tháng
(2023-02-13) |
5.65 | 8.10% | 1,609,704 | 61,931 | 6.9 |
50.09
148.52
80.50
|
|
60 tháng
(2021-02-22) |
-10.68 | -12.41% | 1,981,388 | 60,254 | 6.8 |
49.12
148.52
80.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
126.82
|
600 | 125.83 | 126.82 | 125.83 | 0 | 0 | 0 |
| 10/04/2025 |
127.61
|
100 | 127.61 | 127.61 | 127.61 | 0 | 0 | 0 |
| 09/04/2025 |
116.71
|
200 | 112.95 | 116.71 | 112.95 | 0 | 0 | 0 |
| 08/04/2025 |
107.20
|
1,600 | 118.40 | 118.40 | 98.19 | 0 | 200 | -0.0 |
| 04/04/2025 |
107.90
|
200 | 107.90 | 107.90 | 107.90 | 0 | 0 | 0 |
| 03/04/2025 |
107.99
|
8,300 | 117.70 | 128.70 | 107.99 | 0 | 0 | 0 |
| 02/04/2025 |
117.61
|
2,200 | 130.68 | 130.68 | 117.61 | 100 | 0 | 0.0 |
| 01/04/2025 |
126.82
|
0 | 126.82 | 126.82 | 126.82 | 0 | 0 | 0 |
| 31/03/2025 |
126.82
|
700 | 120.28 | 126.82 | 120.28 | 0 | 0 | 0 |
| 28/03/2025 |
120.28
|
1,200 | 131.77 | 131.77 | 120.28 | 0 | 0 | 0 |
| 27/03/2025 |
133.46
|
3,000 | 128.80 | 133.46 | 128.80 | 0 | 0 | 0 |
| 26/03/2025 |
124.84
|
600 | 124.84 | 124.84 | 124.84 | 0 | 0 | 0 |
| 25/03/2025 |
127.22
|
2,400 | 124.84 | 127.22 | 115.03 | 0 | 0 | 0 |
| 24/03/2025 |
124.64
|
300 | 125.83 | 125.83 | 124.54 | 0 | 0 | 0 |
| 21/03/2025 |
115.62
|
4,600 | 124.05 | 127.31 | 114.53 | 0 | 0 | 0 |
| 20/03/2025 |
124.24
|
2,900 | 125.13 | 127.71 | 124.24 | 0 | 0 | 0 |
| 19/03/2025 |
124.44
|
100 | 124.44 | 124.44 | 124.44 | 0 | 0 | 0 |
| 18/03/2025 |
132.66
|
0 | 132.66 | 132.66 | 132.66 | 0 | 0 | 0 |
| 17/03/2025 |
132.66
|
500 | 133.75 | 133.75 | 132.66 | 10 | 0 | 0 |
| 14/03/2025 |
123.95
|
1,900 | 127.71 | 127.71 | 123.95 | 0 | 0 | 0 |
| 13/03/2025 |
123.95
|
200 | 123.95 | 123.95 | 123.95 | 0 | 0 | 0 |
| 12/03/2025 |
125.63
|
100 | 125.63 | 125.63 | 125.63 | 0 | 0 | 0 |
| 11/03/2025 |
125.63
|
700 | 126.62 | 126.62 | 125.63 | 0 | 0 | 0 |
| 10/03/2025 |
126.72
|
8,600 | 128.80 | 138.51 | 124.84 | 0 | 100 | -0.0 |
| 07/03/2025 |
126.82
|
400 | 126.82 | 126.82 | 126.82 | 0 | 0 | 0 |
| 06/03/2025 |
128.80
|
0 | 128.80 | 128.80 | 128.80 | 0 | 0 | 0 |
| 05/03/2025 |
128.80
|
300 | 121.96 | 128.80 | 121.96 | 0 | 0 | 0 |
| 04/03/2025 |
133.75
|
0 | 133.75 | 133.75 | 133.75 | 20 | 0 | 0.0 |
| 03/03/2025 |
133.75
|
500 | 136.73 | 136.73 | 133.75 | 0 | 0 | 0 |
| 28/02/2025 |
136.73
|
0 | 136.73 | 136.73 | 136.73 | 0 | 0 | 0 |
| 27/02/2025 |
136.73
|
0 | 136.73 | 136.73 | 136.73 | 0 | 0 | 0 |
| 26/02/2025 |
136.73
|
100 | 136.73 | 136.73 | 136.73 | 100 | 0 | 0.0 |
| 25/02/2025 |
127.02
|
3,000 | 125.33 | 127.02 | 125.23 | 0 | 200 | -0.0 |
| 24/02/2025 |
138.21
|
100 | 138.21 | 138.21 | 138.21 | 0 | 0 | 0 |
| 21/02/2025 |
147.43
|
0 | 147.43 | 147.43 | 147.43 | 0 | 0 | 0 |
| 20/02/2025 |
147.43
|
0 | 147.43 | 147.43 | 147.43 | 0 | 0 | 0 |
| 19/02/2025 |
147.43
|
0 | 147.43 | 147.43 | 147.43 | 0 | 0 | 0 |
| 18/02/2025 |
147.43
|
3,500 | 148.32 | 148.32 | 147.43 | 0 | 0 | 0 |
| 17/02/2025 |
148.52
|
0 | 148.52 | 148.52 | 148.52 | 0 | 0 | 0 |
| 14/02/2025 |
148.52
|
200 | 140.49 | 148.52 | 140.49 | 0 | 0 | 0 |
| 13/02/2025 |
140.49
|
0 | 140.49 | 140.49 | 140.49 | 0 | 0 | 0 |
| 12/02/2025 |
140.49
|
5,500 | 129.79 | 142.67 | 129.79 | 200 | 0 | 0.0 |
| 11/02/2025 |
129.79
|
2 | 129.79 | 129.79 | 129.79 | 0 | 0 | 0 |
| 10/02/2025 |
129.79
|
7,001 | 123.95 | 129.79 | 123.85 | 0 | 0 | 0 |
| 07/02/2025 |
133.46
|
1,902 | 120.18 | 133.46 | 120.18 | 0 | 600 | -0.1 |
| 06/02/2025 |
121.57
|
800 | 120.08 | 121.57 | 120.08 | 0 | 0 | 0 |
| 05/02/2025 |
120.28
|
7,900 | 117.51 | 120.28 | 117.51 | 0 | 0 | 0 |
| 04/02/2025 |
117.51
|
600 | 122.76 | 122.76 | 117.51 | 0 | 0 | 0 |
| 03/02/2025 |
122.36
|
400 | 122.36 | 122.56 | 122.36 | 0 | 0 | 0 |
| 24/01/2025 |
135.74
|
110 | 135.74 | 135.74 | 135.74 | 0 | 0 | 0 |
| 23/01/2025 |
140.69
|
3,100 | 140.59 | 141.58 | 140.59 | 0 | 0 | 0 |
| 22/01/2025 |
128.80
|
201 | 128.80 | 128.80 | 128.80 | 0 | 0 | 0 |
| 21/01/2025 |
128.80
|
31,102 | 116.71 | 130.09 | 114.93 | 0 | 0 | 0 |
| 20/01/2025 |
118.40
|
3,400 | 118.40 | 118.60 | 118.40 | 0 | 0 | 0 |
| 17/01/2025 |
116.52
|
4,200 | 109.98 | 118.79 | 109.78 | 0 | 0 | 0 |
| 16/01/2025 |
116.52
|
101 | 116.52 | 116.52 | 116.52 | 0 | 0 | 0 |
| 15/01/2025 |
116.91
|
1,100 | 114.93 | 116.91 | 113.94 | 0 | 0 | 0 |
| 14/01/2025 |
117.01
|
200 | 114.04 | 117.01 | 114.04 | 0 | 0 | 0 |
| 13/01/2025 |
117.21
|
100 | 117.21 | 117.21 | 117.21 | 0 | 0 | 0 |
| 10/01/2025 |
117.41
|
1,300 | 117.51 | 117.51 | 114.93 | 0 | 0 | 0 |
| 09/01/2025 |
117.51
|
2,500 | 117.61 | 120.38 | 114.73 | 0 | 0 | 0 |
| 08/01/2025 |
117.61
|
100 | 117.61 | 117.61 | 117.61 | 0 | 0 | 0 |
| 07/01/2025 |
117.70
|
1,100 | 117.90 | 117.90 | 113.94 | 500 | 0 | 0.1 |
| 06/01/2025 |
118.69
|
103 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 |
| 03/01/2025 |
117.51
|
3,500 | 117.51 | 117.51 | 117.51 | 0 | 0 | 0 |
| 02/01/2025 |
117.51
|
3,100 | 121.77 | 121.77 | 117.21 | 0 | 0 | 0 |
| 31/12/2024 |
121.77
|
1,600 | 117.51 | 121.87 | 117.51 | 0 | 0 | 0 |
| 30/12/2024 |
117.90
|
2,500 | 118.99 | 118.99 | 117.90 | 0 | 0 | 0 |
| 27/12/2024 |
118.99
|
1,202 | 119.49 | 119.88 | 118.99 | 0 | 0 | 0 |
| 26/12/2024 |
119.49
|
13,800 | 119.49 | 119.49 | 119.49 | 0 | 0 | 0 |
| 25/12/2024 |
119.59
|
704 | 119.69 | 119.69 | 118.00 | 0 | 100 | -0.0 |
| 24/12/2024 |
119.39
|
20,400 | 117.01 | 119.39 | 117.01 | 0 | 0 | 0 |
| 23/12/2024 |
118.89
|
14,601 | 117.01 | 119.09 | 116.91 | 0 | 0 | 0 |
| 20/12/2024 |
120.87
|
4,907 | 119.39 | 122.86 | 116.12 | 0 | 0 | 0 |
| 19/12/2024 |
119.29
|
4,200 | 116.91 | 119.39 | 116.91 | 0 | 0 | 0 |
| 18/12/2024 |
118.79
|
1,114 | 115.72 | 118.79 | 111.96 | 100 | 0 | 0.0 |
| 17/12/2024 |
119.59
|
1,402 | 117.51 | 119.69 | 117.51 | 0 | 0 | 0 |
| 16/12/2024 |
119.78
|
21,201 | 119.88 | 119.88 | 113.94 | 0 | 500 | -0.1 |
| 13/12/2024 |
120.78
|
52,300 | 120.87 | 120.87 | 116.91 | 600 | 0 | 0.1 |
| 12/12/2024 |
122.86
|
36,000 | 123.75 | 123.75 | 121.87 | 0 | 0 | 0 |
| 11/12/2024 |
121.87
|
58,500 | 122.16 | 123.85 | 121.87 | 0 | 0 | 0 |
| 10/12/2024 |
121.87
|
59,200 | 118.99 | 121.87 | 118.99 | 0 | 0 | 0 |
| 09/12/2024 |
116.91
|
22,100 | 119.19 | 119.19 | 116.91 | 0 | 0 | 0 |
| 06/12/2024 |
119.19
|
40,900 | 118.99 | 119.19 | 118.99 | 0 | 0 | 0 |
| 05/12/2024 |
118.99
|
23,022 | 119.29 | 119.29 | 117.90 | 0 | 0 | 0 |
| 04/12/2024 |
118.89
|
20,202 | 118.69 | 118.89 | 118.69 | 0 | 0 | 0 |
| 03/12/2024 |
118.69
|
202 | 110.08 | 118.69 | 110.08 | 0 | 0 | 0 |
| 02/12/2024 |
117.61
|
15,800 | 116.22 | 119.59 | 115.92 | 0 | 200 | -0.0 |
| 29/11/2024 |
116.02
|
7,801 | 115.92 | 120.87 | 115.92 | 0 | 0 | 0 |
| 28/11/2024 |
115.92
|
300 | 116.02 | 116.02 | 115.72 | 0 | 0 | 0 |
| 27/11/2024 |
121.87
|
101 | 121.87 | 121.87 | 121.87 | 0 | 0 | 0 |
| 26/11/2024 |
123.75
|
19,300 | 110.08 | 123.75 | 110.08 | 0 | 0 | 0 |
| 25/11/2024 |
118.89
|
48,602 | 113.74 | 118.89 | 109.18 | 0 | 0 | 0 |
| 22/11/2024 |
113.84
|
100 | 113.84 | 113.84 | 113.84 | 0 | 0 | 0 |
| 21/11/2024 |
113.94
|
6,000 | 107.00 | 113.94 | 105.22 | 0 | 0 | 0 |
| 20/11/2024 |
113.94
|
0 | 113.94 | 113.94 | 113.94 | 0 | 0 | 0 |
| 19/11/2024 |
113.94
|
20,900 | 110.87 | 113.94 | 110.87 | 500 | 0 | 0.1 |
| 18/11/2024 |
109.08
|
500 | 109.98 | 109.98 | 109.08 | 0 | 0 | 0 |
| 15/11/2024 |
109.08
|
4,400 | 108.99 | 109.28 | 108.99 | 1,000 | 0 | 0.1 |
| 14/11/2024 |
112.95
|
13,300 | 108.49 | 114.93 | 108.49 | 0 | 0 | 0 |