| 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) |
55.50 | 81.02% | 35,805,200 | -50,800 | -6.3 |
68.50
138.80
126.80
|
|
2 tháng
(2025-11-28) |
51.40 | 70.80% | 44,344,300 | -51,800 | -6.4 |
67.80
138.80
126.80
|
|
3 tháng
(2025-10-29) |
53.90 | 76.89% | 74,453,000 | -71,800 | -7.9 |
67.80
138.80
126.80
|
|
6 tháng
(2025-07-31) |
52.02 | 72.28% | 110,927,500 | -74,400 | -8.0 |
65
138.80
126.80
|
|
12 tháng
(2025-02-03) |
36.48 | 41.68% | 186,892,724 | -77,915 | -8.3 |
54.95
138.80
126.80
|
|
24 tháng
(2024-02-07) |
96.77 | 355.45% | 518,924,754 | -1,321,442 | -89.6 |
27.23
138.80
126.80
|
|
36 tháng
(2023-02-13) |
103.80 | 513.96% | 693,975,902 | -1,617,020 | -96.6 |
19.70
138.80
126.80
|
|
60 tháng
(2021-02-22) |
84 | 210.02% | 1,057,570,852 | -2,241,669 | -116.0 |
17.33
138.80
126.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
67.62
|
1,182,900 | 71.28 | 72.27 | 63.76 | 0 | 0 | 0 |
| 10/04/2025 |
63.76
|
164,600 | 63.16 | 63.76 | 60.89 | 0 | 0 | 0 |
| 09/04/2025 |
55.64
|
811,800 | 55.44 | 59.40 | 51.28 | 0 | 0 | 0 |
| 08/04/2025 |
54.95
|
1,033,500 | 62.67 | 63.36 | 53.86 | 0 | 100 | -0.0 |
| 04/04/2025 |
62.67
|
1,033,500 | 62.77 | 63.46 | 53.96 | 0 | 100 | -0.0 |
| 03/04/2025 |
61.28
|
1,567,300 | 70.29 | 71.28 | 60.89 | 0 | 0 | 0 |
| 02/04/2025 |
71.68
|
302,000 | 70.69 | 72.27 | 70.69 | 0 | 110 | -0.0 |
| 01/04/2025 |
70.69
|
293,400 | 70.29 | 72.37 | 70.29 | 0 | 0 | 0 |
| 31/03/2025 |
72.27
|
1,031,600 | 74.25 | 74.25 | 69.90 | 0 | 15 | -0.0 |
| 28/03/2025 |
74.25
|
291,000 | 75.44 | 75.64 | 74.15 | 0 | 0 | 0 |
| 27/03/2025 |
75.24
|
261,700 | 76.23 | 76.23 | 74.85 | 0 | 0 | 0 |
| 26/03/2025 |
76.13
|
279,400 | 76.13 | 77.02 | 75.84 | 0 | 0 | 0 |
| 25/03/2025 |
75.94
|
290,800 | 76.53 | 76.83 | 75.84 | 0 | 0 | 0 |
| 24/03/2025 |
76.83
|
195,900 | 77.02 | 77.22 | 75.24 | 0 | 0 | 0 |
| 21/03/2025 |
77.02
|
324,300 | 77.72 | 77.92 | 75.54 | 0 | 100 | -0.0 |
| 20/03/2025 |
76.03
|
211,600 | 75.44 | 76.13 | 74.85 | 0 | 30 | -0.0 |
| 19/03/2025 |
75.44
|
286,200 | 77.72 | 77.72 | 75.44 | 0 | 100 | -0.0 |
| 18/03/2025 |
76.93
|
397,500 | 75.24 | 77.32 | 74.05 | 0 | 0 | 0 |
| 17/03/2025 |
75.14
|
699,600 | 76.43 | 76.83 | 73.56 | 0 | 0 | 0 |
| 14/03/2025 |
76.43
|
677,800 | 78.81 | 78.81 | 76.23 | 0 | 0 | 0 |
| 13/03/2025 |
78.41
|
482,500 | 78.91 | 79.80 | 78.01 | 0 | 0 | 0 |
| 12/03/2025 |
78.91
|
656,000 | 79.90 | 80.39 | 78.51 | 0 | 0 | 0 |
| 11/03/2025 |
79.80
|
567,100 | 80.69 | 80.69 | 78.71 | 0 | 0 | 0 |
| 10/03/2025 |
80.69
|
437,200 | 81.88 | 82.67 | 80.39 | 0 | 0 | 0 |
| 07/03/2025 |
81.97
|
409,800 | 81.88 | 82.77 | 81.48 | 0 | 30 | -0.0 |
| 06/03/2025 |
81.88
|
432,400 | 81.18 | 82.07 | 80.79 | 0 | 0 | 0 |
| 05/03/2025 |
81.18
|
400,000 | 82.17 | 82.17 | 80.79 | 0 | 30 | -0.0 |
| 04/03/2025 |
81.58
|
573,400 | 72.37 | 82.47 | 72.37 | 0 | 0 | 0 |
| 03/03/2025 |
82.17
|
555,200 | 81.18 | 82.37 | 80.69 | 0 | 0 | 0 |
| 28/02/2025 |
80.89
|
589,500 | 80.09 | 81.48 | 79.40 | 0 | 0 | 0 |
| 27/02/2025 |
79.99
|
398,400 | 81.68 | 81.68 | 79.10 | 0 | 100 | -0.0 |
| 26/02/2025 |
80.89
|
693,000 | 78.21 | 82.17 | 78.21 | 0 | 0 | 0 |
| 25/02/2025 |
78.21
|
912,900 | 80.09 | 80.19 | 77.62 | 0 | 0 | 0 |
| 24/02/2025 |
79.70
|
1,557,000 | 82.67 | 83.06 | 77.22 | 0 | 0 | 0 |
| 21/02/2025 |
83.06
|
368,300 | 83.66 | 83.66 | 82.96 | 0 | 0 | 0 |
| 20/02/2025 |
83.66
|
340,200 | 85.04 | 85.04 | 83.26 | 0 | 0 | 0 |
| 19/02/2025 |
84.15
|
307,700 | 83.16 | 84.15 | 83.16 | 0 | 0 | 0 |
| 18/02/2025 |
83.16
|
429,900 | 83.16 | 83.46 | 82.27 | 0 | 0 | 0 |
| 17/02/2025 |
82.77
|
822,500 | 84.65 | 85.34 | 82.57 | 0 | 0 | 0 |
| 14/02/2025 |
84.94
|
468,600 | 84.05 | 85.34 | 83.76 | 0 | 0 | 0 |
| 13/02/2025 |
83.86
|
593,400 | 85.54 | 85.54 | 83.66 | 0 | 0 | 0 |
| 12/02/2025 |
85.44
|
457,906 | 85.14 | 86.33 | 84.85 | 0 | 0 | 0 |
| 11/02/2025 |
85.14
|
515,150 | 84.05 | 85.34 | 83.16 | 0 | 0 | 0 |
| 10/02/2025 |
84.45
|
1,739,319 | 89.10 | 89.10 | 82.67 | 0 | 0 | 0 |
| 07/02/2025 |
89.00
|
675,058 | 91.08 | 91.08 | 88.41 | 0 | 0 | 0 |
| 06/02/2025 |
90.19
|
767,482 | 90.09 | 92.27 | 89.89 | 0 | 200 | -0.0 |
| 05/02/2025 |
90.39
|
695,312 | 87.22 | 90.49 | 87.22 | 0 | 1,000 | -0.1 |
| 04/02/2025 |
89.20
|
512,797 | 87.52 | 89.80 | 87.52 | 0 | 400 | -0.0 |
| 03/02/2025 |
87.52
|
997,200 | 89.80 | 90.69 | 86.92 | 0 | 0 | 0 |
| 24/01/2025 |
90.69
|
793,622 | 90.29 | 91.08 | 89.00 | 0 | 0 | 0 |
| 23/01/2025 |
90.29
|
903,476 | 92.07 | 92.07 | 90.09 | 0 | 0 | 0 |
| 22/01/2025 |
91.28
|
1,289,470 | 89.60 | 91.97 | 89.60 | 0 | 0 | 0 |
| 21/01/2025 |
89.60
|
1,414,196 | 86.13 | 89.60 | 85.44 | 0 | 0 | 0 |
| 20/01/2025 |
85.93
|
537,274 | 88.11 | 88.11 | 85.24 | 0 | 200 | -0.0 |
| 17/01/2025 |
87.22
|
660,031 | 85.44 | 88.01 | 85.34 | 0 | 0 | 0 |
| 16/01/2025 |
85.34
|
754,820 | 83.06 | 85.54 | 82.77 | 0 | 0 | 0 |
| 15/01/2025 |
82.37
|
632,466 | 83.16 | 83.46 | 81.18 | 0 | 0 | 0 |
| 14/01/2025 |
83.06
|
511,755 | 83.16 | 84.65 | 82.77 | 0 | 100 | -0.0 |
| 13/01/2025 |
83.16
|
941,253 | 85.64 | 85.64 | 81.18 | 0 | 0 | 0 |
| 10/01/2025 |
84.35
|
1,030,857 | 87.72 | 88.51 | 83.46 | 0 | 0 | 0 |
| 09/01/2025 |
87.72
|
509,290 | 88.11 | 90.98 | 87.72 | 0 | 0 | 0 |
| 08/01/2025 |
88.11
|
1,392,287 | 89.99 | 89.99 | 86.33 | 0 | 0 | 0 |
| 07/01/2025 |
89.30
|
1,083,405 | 90.39 | 91.08 | 89.10 | 0 | 0 | 0 |
| 06/01/2025 |
90.49
|
1,855,772 | 91.38 | 93.56 | 90.09 | 0 | 0 | 0 |
| 03/01/2025 |
90.69
|
773,926 | 91.18 | 92.47 | 90.59 | 0 | 100 | -0.0 |
| 02/01/2025 |
91.18
|
632,367 | 90.79 | 91.58 | 89.70 | 0 | 0 | 0 |
| 31/12/2024 |
90.79
|
542,287 | 90.88 | 91.28 | 89.50 | 0 | 0 | 0 |
| 30/12/2024 |
91.08
|
594,728 | 89.20 | 91.08 | 88.01 | 0 | 0 | 0 |
| 27/12/2024 |
89.20
|
2,019,588 | 93.06 | 93.06 | 88.61 | 0 | 0 | 0 |
| 26/12/2024 |
92.77
|
590,895 | 93.85 | 94.94 | 92.57 | 0 | 0 | 0 |
| 25/12/2024 |
93.85
|
994,311 | 94.55 | 96.03 | 92.17 | 0 | 0 | 0 |
| 24/12/2024 |
94.05
|
915,121 | 94.35 | 94.94 | 92.67 | 0 | 1,500 | -0.1 |
| 23/12/2024 |
94.35
|
1,081,144 | 95.04 | 96.73 | 93.46 | 0 | 0 | 0 |
| 20/12/2024 |
94.94
|
928,703 | 93.06 | 95.44 | 93.06 | 0 | 0 | 0 |
| 19/12/2024 |
93.16
|
2,666,490 | 89.99 | 94.55 | 87.91 | 0 | 0 | 0 |
| 18/12/2024 |
89.99
|
406,763 | 89.89 | 90.69 | 88.81 | 0 | 0 | 0 |
| 17/12/2024 |
89.89
|
590,326 | 89.60 | 90.59 | 89.40 | 0 | 0 | 0 |
| 16/12/2024 |
89.40
|
520,055 | 88.71 | 89.60 | 87.62 | 0 | 500 | -0.0 |
| 13/12/2024 |
88.71
|
675,767 | 88.71 | 89.60 | 87.62 | 0 | 0 | 0 |
| 12/12/2024 |
88.81
|
1,702,416 | 91.18 | 92.57 | 87.72 | 0 | 0 | 0 |
| 11/12/2024 |
91.28
|
926,886 | 92.07 | 93.06 | 90.59 | 0 | 0 | 0 |
| 10/12/2024 |
91.58
|
1,232,364 | 91.08 | 92.07 | 89.60 | 0 | 10 | -0.0 |
| 09/12/2024 |
91.08
|
843,949 | 89.60 | 91.97 | 89.50 | 0 | 100 | -0.0 |
| 06/12/2024 |
89.30
|
670,048 | 87.62 | 90.59 | 87.12 | 0 | 0 | 0 |
| 05/12/2024 |
86.43
|
2,875,900 | 89.70 | 91.97 | 82.17 | 0 | 500 | -0.0 |
| 04/12/2024 |
91.28
|
1,614,454 | 91.08 | 92.47 | 89.10 | 0 | 0 | 0 |
| 03/12/2024 |
90.98
|
1,832,356 | 92.37 | 94.05 | 90.09 | 0 | 0 | 0 |
| 02/12/2024 |
91.78
|
1,097,172 | 90.09 | 93.06 | 89.70 | 0 | 0 | 0 |
| 29/11/2024 |
90.09
|
1,897,209 | 87.12 | 90.79 | 86.63 | 0 | 5,300 | -0.5 |
| 28/11/2024 |
87.12
|
2,314,811 | 83.56 | 87.22 | 83.56 | 0 | 0 | 0 |
| 27/11/2024 |
83.56
|
937,378 | 81.68 | 83.76 | 80.29 | 0 | 0 | 0 |
| 26/11/2024 |
81.18
|
1,318,417 | 82.07 | 84.35 | 81.08 | 0 | 5,000 | 0 |
| 25/11/2024 |
81.78
|
660,955 | 81.97 | 83.95 | 80.19 | 0 | 10,000 | -0.8 |
| 22/11/2024 |
82.07
|
1,732,587 | 81.48 | 84.15 | 80.19 | 0 | 0 | 0 |
| 21/11/2024 |
81.48
|
1,011,539 | 77.02 | 82.17 | 76.23 | 0 | 100 | -0.0 |
| 20/11/2024 |
77.02
|
2,425,982 | 79.20 | 79.99 | 70.29 | 0 | 0 | 0 |
| 19/11/2024 |
79.00
|
2,125,878 | 84.05 | 85.14 | 77.22 | 0 | 0 | 0 |
| 18/11/2024 |
84.05
|
1,277,723 | 84.15 | 85.74 | 82.37 | 0 | 0 | 0 |
| 15/11/2024 |
84.25
|
3,320,335 | 81.18 | 86.13 | 79.80 | 0 | 0 | 0 |
| 14/11/2024 |
80.98
|
2,068,555 | 85.24 | 85.84 | 80.79 | 0 | 0 | 0 |