| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.40 | -2.08% | 74,700 | -1,400 | -0.2 |
154.90
163.20
159.70
|
|
2 tháng
(2026-01-12) |
-1.10 | -0.68% | 178,200 | -1,300 | -0.2 |
154.90
163.20
159.70
|
|
3 tháng
(2025-12-15) |
-4.20 | -2.56% | 238,500 | 0 | 0.0 |
154.90
164
159.70
|
|
6 tháng
(2025-09-15) |
-17.60 | -9.92% | 701,500 | 52,300 | 9.7 |
154.90
179.61
159.70
|
|
12 tháng
(2025-03-18) |
-30.96 | -16.23% | 1,837,600 | 103,395 | 18.2 |
154.90
195.37
159.70
|
|
24 tháng
(2024-03-25) |
30.99 | 24.06% | 4,572,103 | 90,638 | 16.7 |
128.47
195.37
159.70
|
|
36 tháng
(2023-03-29) |
44.14 | 38.17% | 8,554,997 | 151,158 | 28.5 |
114.28
195.37
159.70
|
|
60 tháng
(2021-04-08) |
73.47 | 85.11% | 13,239,505 | 141,311 | 27.3 |
76.47
195.37
159.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
188.64
|
8,500 | 192.60 | 192.60 | 188.00 | 0 | 0 | 0 |
| 23/05/2025 |
188.46
|
2,000 | 188.00 | 188.83 | 188.00 | 0 | 0 | 0 |
| 22/05/2025 |
187.90
|
3,600 | 188.00 | 188.27 | 187.90 | 0 | 0 | 0 |
| 21/05/2025 |
187.90
|
3,700 | 188.09 | 188.46 | 187.90 | 0 | 0 | 0 |
| 20/05/2025 |
188.09
|
15,900 | 187.90 | 188.09 | 187.90 | 0 | 0 | 0 |
| 19/05/2025 |
187.72
|
4,600 | 187.07 | 187.81 | 187.07 | 0 | 0 | 0 |
| 16/05/2025 |
187.07
|
3,400 | 188.00 | 188.92 | 187.07 | 0 | 0 | 0 |
| 15/05/2025 |
188.00
|
12,100 | 188.92 | 188.92 | 186.61 | 200 | 0 | 0 |
| 14/05/2025 |
188.92
|
17,400 | 187.07 | 188.92 | 184.59 | 0 | 0 | 0 |
| 13/05/2025 |
184.59
|
10,100 | 184.31 | 185.05 | 183.76 | 500 | 0 | 0 |
| 12/05/2025 |
184.31
|
3,200 | 184.03 | 184.31 | 183.85 | 0 | 0 | 0 |
| 09/05/2025 |
184.13
|
4,800 | 183.85 | 184.13 | 183.39 | 0 | 0 | 0 |
| 08/05/2025 |
183.85
|
4,000 | 184.31 | 184.95 | 183.57 | 0 | 0 | 0 |
| 07/05/2025 |
183.57
|
2,400 | 184.31 | 184.40 | 183.57 | 0 | 0 | 0 |
| 06/05/2025 |
184.31
|
8,700 | 184.31 | 184.31 | 183.66 | 5,500 | 0 | 0 |
| 05/05/2025 |
184.31
|
15,500 | 183.48 | 185.05 | 183.39 | 1,000 | 0 | 0 |
| 29/04/2025 |
183.20
|
3,300 | 183.39 | 183.39 | 182.65 | 0 | 0 | 0 |
| 28/04/2025 |
182.47
|
10,200 | 181.55 | 182.47 | 181.55 | 0 | 200 | -0.0 |
| 25/04/2025 |
181.55
|
10,800 | 180.62 | 182.01 | 180.16 | 100 | 400 | -0.1 |
| 24/04/2025 |
180.62
|
10,400 | 181.55 | 182.01 | 178.87 | 0 | 0 | 0 |
| 23/04/2025 |
181.27
|
6,400 | 181.08 | 182.93 | 177.40 | 1 | 0 | 0.0 |
| 22/04/2025 |
180.99
|
34,400 | 185.69 | 185.69 | 175.09 | 200 | 0 | 0.0 |
| 21/04/2025 |
184.49
|
11,500 | 184.40 | 186.06 | 184.31 | 0 | 307 | -0.1 |
| 18/04/2025 |
184.59
|
6,200 | 187.07 | 187.07 | 184.59 | 0 | 200 | -0.0 |
| 17/04/2025 |
184.68
|
28,800 | 184.68 | 184.86 | 184.59 | 200 | 0 | 0.0 |
| 16/04/2025 |
184.68
|
4,300 | 185.97 | 185.97 | 184.49 | 100 | 0 | 0.0 |
| 15/04/2025 |
186.15
|
14,400 | 186.24 | 186.52 | 184.40 | 300 | 0 | 0.1 |
| 14/04/2025 |
186.24
|
7,700 | 186.15 | 187.81 | 186.15 | 200 | 0 | 0.0 |
| 11/04/2025 |
185.32
|
14,400 | 181.55 | 188.83 | 181.55 | 1,501 | 200 | 0.3 |
| 10/04/2025 |
188.83
|
27,800 | 184.31 | 188.83 | 180.90 | 300 | 0 | 0.1 |
| 09/04/2025 |
171.68
|
16,100 | 157.58 | 174.17 | 157.58 | 4,100 | 10 | 0.8 |
| 08/04/2025 |
170.76
|
26,800 | 183.76 | 183.76 | 169.56 | 0 | 500 | -0.1 |
| 04/04/2025 |
184.22
|
19,300 | 170.03 | 184.22 | 165.88 | 0 | 500 | -0.1 |
| 03/04/2025 |
170.03
|
72,100 | 185.23 | 188.46 | 170.03 | 10 | 800 | -0.2 |
| 02/04/2025 |
188.92
|
9,500 | 189.84 | 189.84 | 188.00 | 100 | 600 | -0.1 |
| 01/04/2025 |
190.02
|
3,200 | 190.02 | 190.02 | 189.84 | 0 | 0 | 0 |
| 31/03/2025 |
190.76
|
1,300 | 190.94 | 190.94 | 189.93 | 100 | 0 | 0.0 |
| 28/03/2025 |
190.76
|
18,400 | 190.94 | 190.94 | 190.58 | 0 | 300 | -0.1 |
| 27/03/2025 |
190.85
|
4,700 | 192.60 | 193.53 | 190.85 | 0 | 0 | 0 |
| 26/03/2025 |
191.68
|
1,500 | 191.68 | 192.14 | 191.68 | 0 | 0 | 0 |
| 25/03/2025 |
192.88
|
4,100 | 192.05 | 192.88 | 191.68 | 2,900 | 0 | 0.6 |
| 24/03/2025 |
192.88
|
3,000 | 191.68 | 192.88 | 190.76 | 0 | 0 | 0 |
| 21/03/2025 |
192.33
|
2,300 | 192.33 | 192.42 | 191.13 | 600 | 300 | 0.1 |
| 20/03/2025 |
192.33
|
2,500 | 189.38 | 192.33 | 189.38 | 0 | 1,200 | -0.2 |
| 19/03/2025 |
190.76
|
5,400 | 190.58 | 192.05 | 189.84 | 0 | 900 | -0.2 |
| 18/03/2025 |
190.76
|
2,900 | 190.76 | 191.68 | 190.76 | 0 | 500 | -0.1 |
| 17/03/2025 |
190.76
|
2,800 | 190.48 | 192.60 | 190.48 | 100 | 0 | 0 |
| 14/03/2025 |
190.39
|
2,000 | 191.31 | 191.31 | 190.39 | 0 | 0 | 0 |
| 13/03/2025 |
191.13
|
2,100 | 190.85 | 191.68 | 190.85 | 100 | 1,000 | -0.2 |
| 12/03/2025 |
191.68
|
2,000 | 192.24 | 192.60 | 191.68 | 200 | 500 | -0.1 |
| 11/03/2025 |
192.24
|
2,400 | 192.24 | 193.80 | 191.68 | 800 | 0 | 0.2 |
| 10/03/2025 |
192.70
|
1,900 | 191.04 | 192.70 | 190.85 | 300 | 0 | 0.1 |
| 07/03/2025 |
190.85
|
9,000 | 191.68 | 191.77 | 190.76 | 5,300 | 0 | 1.1 |
| 06/03/2025 |
191.77
|
3,700 | 191.68 | 191.87 | 191.59 | 0 | 0 | 0 |
| 05/03/2025 |
191.50
|
6,900 | 191.96 | 192.14 | 189.75 | 100 | 0 | 0.0 |
| 04/03/2025 |
192.60
|
2,900 | 193.53 | 193.53 | 191.87 | 0 | 0 | 0 |
| 03/03/2025 |
193.53
|
400 | 192.60 | 193.53 | 192.14 | 0 | 0 | 0 |
| 28/02/2025 |
192.14
|
5,400 | 188.92 | 193.06 | 188.92 | 0 | 800 | -0.2 |
| 27/02/2025 |
194.45
|
4,800 | 194.45 | 195.28 | 193.53 | 2,410 | 0 | 0.5 |
| 26/02/2025 |
195.28
|
2,500 | 194.45 | 195.28 | 194.08 | 500 | 0 | 0.1 |
| 25/02/2025 |
194.45
|
3,600 | 197.12 | 197.21 | 194.45 | 100 | 100 | 0.0 |
| 24/02/2025 |
195.37
|
10,700 | 194.45 | 195.37 | 193.53 | 0 | 0 | 0 |
| 21/02/2025 |
192.97
|
14,300 | 192.14 | 194.26 | 192.14 | 800 | 100 | 0.1 |
| 20/02/2025 |
192.14
|
6,100 | 192.51 | 192.51 | 189.56 | 100 | 0 | 0.0 |
| 19/02/2025 |
192.51
|
6,700 | 193.06 | 193.53 | 191.13 | 300 | 100 | 0.0 |
| 18/02/2025 |
193.16
|
4,200 | 193.53 | 194.45 | 188.36 | 500 | 0 | 0.1 |
| 17/02/2025 |
193.53
|
10,500 | 183.66 | 195.37 | 183.39 | 800 | 100 | 0.1 |
| 14/02/2025 |
183.39
|
8,700 | 180.25 | 183.39 | 180.25 | 100 | 700 | -0.1 |
| 13/02/2025 |
180.16
|
5,100 | 182.47 | 182.47 | 179.70 | 400 | 0 | 0.1 |
| 12/02/2025 |
179.24
|
3,920 | 179.24 | 180.62 | 179.24 | 1,100 | 0 | 0.2 |
| 11/02/2025 |
179.24
|
5,652 | 181.27 | 181.36 | 179.24 | 0 | 0 | 0 |
| 10/02/2025 |
180.62
|
14,326 | 181.73 | 182.47 | 180.62 | 0 | 600 | -0.1 |
| 07/02/2025 |
181.73
|
7,954 | 181.55 | 182.74 | 181.55 | 0 | 0 | 0 |
| 06/02/2025 |
181.91
|
7,319 | 179.24 | 183.20 | 179.24 | 607 | 0 | 0.1 |
| 05/02/2025 |
177.86
|
5,611 | 175.56 | 179.24 | 175.56 | 0 | 200 | -0.0 |
| 04/02/2025 |
175.09
|
6,062 | 175.92 | 176.02 | 174.08 | 300 | 400 | -0.0 |
| 03/02/2025 |
174.08
|
5,500 | 173.99 | 176.85 | 173.25 | 600 | 0 | 0 |
| 24/01/2025 |
173.44
|
2,254 | 175.09 | 175.09 | 173.44 | 0 | 0 | 0 |
| 23/01/2025 |
175.09
|
10,284 | 174.17 | 175.09 | 173.71 | 0 | 1,900 | -0.4 |
| 22/01/2025 |
174.91
|
8,381 | 173.25 | 175.09 | 173.25 | 0 | 1,400 | -0.3 |
| 21/01/2025 |
173.25
|
6,125 | 172.33 | 173.25 | 171.96 | 300 | 0 | 0.1 |
| 20/01/2025 |
171.04
|
37,196 | 170.03 | 171.04 | 169.56 | 50 | 1,400 | -0.2 |
| 17/01/2025 |
170.03
|
676 | 168.92 | 170.03 | 168.92 | 100 | 0 | 0.0 |
| 16/01/2025 |
170.49
|
15,500 | 168.27 | 170.49 | 168.27 | 0 | 0 | 0 |
| 15/01/2025 |
168.27
|
3,615 | 169.84 | 169.84 | 168.00 | 0 | 0 | 0 |
| 14/01/2025 |
169.84
|
515 | 168.64 | 169.84 | 168.64 | 0 | 100 | -0.0 |
| 13/01/2025 |
170.03
|
1,806 | 168.64 | 170.03 | 168.64 | 0 | 0 | 0 |
| 10/01/2025 |
168.64
|
1,618 | 170.12 | 170.12 | 168.64 | 0 | 0 | 0 |
| 09/01/2025 |
170.12
|
17,208 | 169.01 | 170.12 | 168.74 | 0 | 1,100 | -0.2 |
| 08/01/2025 |
169.10
|
7,205 | 169.56 | 169.56 | 168.27 | 0 | 100 | -0.0 |
| 07/01/2025 |
168.74
|
604 | 168.64 | 168.74 | 168.00 | 0 | 0 | 0 |
| 06/01/2025 |
168.64
|
5,824 | 169.01 | 169.01 | 168.64 | 0 | 0 | 0 |
| 03/01/2025 |
169.01
|
1,040 | 168.74 | 169.10 | 167.91 | 0 | 0 | 0 |
| 02/01/2025 |
169.47
|
1,664 | 169.56 | 169.56 | 168.18 | 0 | 0 | 0 |
| 31/12/2024 |
169.93
|
2,692 | 170.03 | 170.03 | 167.81 | 0 | 0 | 0 |
| 30/12/2024 |
169.84
|
5,373 | 168.64 | 169.93 | 168.18 | 0 | 0 | 0 |
| 27/12/2024 |
168.55
|
8,652 | 169.56 | 169.56 | 166.16 | 0 | 0 | 0 |
| 26/12/2024 |
169.66
|
962 | 169.75 | 169.75 | 169.66 | 0 | 0 | 0 |
| 25/12/2024 |
169.01
|
11,501 | 166.98 | 170.49 | 166.98 | 100 | 5,000 | -0.9 |
| 24/12/2024 |
167.72
|
2,967 | 168.00 | 168.00 | 167.35 | 50 | 0 | 0.0 |