| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
2.40 | 2.54% | 48,119,200 | -4,157,300 | -407.0 |
91.50
100
97
|
|
2 tháng
(2025-10-06) |
4.20 | 4.53% | 82,831,900 | -5,652,500 | -540.4 |
87
100
97
|
|
3 tháng
(2025-09-05) |
-0.90 | -0.92% | 118,994,500 | -8,817,700 | -846.6 |
87
100
97
|
|
6 tháng
(2025-06-09) |
8.90 | 10.10% | 282,950,800 | -14,324,300 | -1,419.8 |
87
107.90
97
|
|
12 tháng
(2024-12-09) |
-19 | -16.38% | 484,088,800 | -30,877,119 | -3,122.7 |
73.10
119
97
|
|
24 tháng
(2023-12-15) |
9.08 | 10.33% | 1,083,802,900 | -37,948,812 | -3,933.3 |
73.10
128.30
97
|
|
36 tháng
(2022-12-20) |
39.86 | 69.77% | 1,792,506,400 | -34,525,635 | -3,344.8 |
45.67
128.30
97
|
|
60 tháng
(2020-12-30) |
78.94 | 437.21% | 2,691,693,720 | -5,725,194 | 485.1 |
17.11
128.30
97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
112.43
|
1,089,300 | 111.95 | 112.43 | 111.36 | 151,100 | 94,400 | 6.6 |
| 23/09/2024 |
111.95
|
1,182,800 | 111.95 | 112.14 | 111.07 | 205,700 | 42,900 | 18.7 |
| 20/09/2024 |
112.24
|
2,980,400 | 112.53 | 114.77 | 112.04 | 397,700 | 445,500 | -5.7 |
| 19/09/2024 |
111.56
|
1,518,000 | 111.46 | 111.75 | 110.10 | 115,800 | 20,600 | 10.9 |
| 18/09/2024 |
110.58
|
1,670,900 | 110.97 | 111.75 | 110.49 | 114,000 | 296,800 | -20.9 |
| 17/09/2024 |
110.78
|
1,190,600 | 109.12 | 110.78 | 108.93 | 63,000 | 97,900 | -3.9 |
| 16/09/2024 |
109.12
|
1,805,500 | 110.49 | 111.75 | 109.12 | 234,100 | 134,100 | 11.3 |
| 13/09/2024 |
110.49
|
774,800 | 110.58 | 110.88 | 109.51 | 174,600 | 12,800 | 18.4 |
| 12/09/2024 |
110.49
|
1,969,500 | 110.00 | 111.85 | 109.42 | 291,400 | 96,000 | 22.2 |
| 11/09/2024 |
109.90
|
1,084,600 | 109.22 | 110.00 | 108.54 | 183,200 | 21,500 | 18.3 |
| 10/09/2024 |
110.00
|
1,419,800 | 110.10 | 110.78 | 108.93 | 220,300 | 60,600 | 18.1 |
| 09/09/2024 |
110.49
|
1,644,000 | 110.78 | 110.78 | 108.83 | 0 | 0 | 0 |
| 06/09/2024 |
110.97
|
1,839,700 | 110.10 | 110.97 | 108.93 | 289,500 | 239,500 | 6.0 |
| 05/09/2024 |
110.68
|
2,020,200 | 111.17 | 112.73 | 110.00 | 212,000 | 235,900 | -2.8 |
| 04/09/2024 |
112.14
|
3,725,200 | 110.49 | 114.19 | 109.61 | 21,500 | 1,249,200 | -141.6 |
| 30/08/2024 |
110.68
|
4,097,700 | 108.35 | 111.95 | 108.35 | 348,200 | 762,900 | -47.2 |
| 29/08/2024 |
108.35
|
1,121,000 | 107.18 | 108.35 | 106.40 | 349,200 | 301,100 | 5.5 |
| 28/08/2024 |
107.08
|
1,307,100 | 107.27 | 107.47 | 106.11 | 114,700 | 219,100 | -11.4 |
| 27/08/2024 |
106.69
|
1,775,800 | 107.86 | 107.86 | 106.01 | 92,800 | 172,700 | -8.8 |
| 26/08/2024 |
108.05
|
1,281,500 | 109.81 | 109.81 | 108.05 | 222,300 | 183,700 | 4.2 |
| 23/08/2024 |
109.90
|
1,288,100 | 109.90 | 110.00 | 108.15 | 363,900 | 131,000 | 26.4 |
| 22/08/2024 |
110.00
|
1,254,700 | 109.81 | 110.19 | 108.93 | 463,100 | 60,100 | 45.5 |
| 21/08/2024 |
109.81
|
1,666,800 | 109.03 | 110.29 | 108.15 | 240,900 | 254,700 | -1.4 |
| 20/08/2024 |
109.03
|
1,864,800 | 107.96 | 109.03 | 107.27 | 345,400 | 54,000 | 32.5 |
| 19/08/2024 |
107.96
|
1,222,400 | 108.35 | 108.54 | 107.08 | 71,400 | 31,400 | 4.4 |
| 16/08/2024 |
107.86
|
2,954,900 | 103.87 | 108.54 | 102.31 | 410,000 | 161,800 | 27.7 |
| 15/08/2024 |
103.67
|
2,666,500 | 105.04 | 105.04 | 101.24 | 216,300 | 188,000 | 3.2 |
| 14/08/2024 |
104.74
|
1,478,500 | 106.69 | 107.76 | 104.65 | 38,300 | 345,000 | -33.5 |
| 13/08/2024 |
106.11
|
1,517,700 | 105.81 | 107.57 | 104.26 | 149,000 | 232,000 | -8.9 |
| 12/08/2024 |
105.72
|
2,477,700 | 103.67 | 107.57 | 101.63 | 113,200 | 525,000 | -45.2 |
| 09/08/2024 |
103.67
|
2,029,400 | 101.92 | 103.77 | 101.34 | 393,500 | 103,600 | 30.7 |
| 08/08/2024 |
101.24
|
2,029,500 | 101.92 | 102.60 | 99.78 | 311,300 | 714,200 | -41.8 |
| 07/08/2024 |
103.19
|
1,543,800 | 104.06 | 104.06 | 100.75 | 331,500 | 376,400 | -4.4 |
| 06/08/2024 |
103.19
|
2,451,500 | 99.29 | 103.19 | 97.35 | 536,400 | 54,000 | 50.9 |
| 05/08/2024 |
98.51
|
3,326,700 | 101.24 | 103.96 | 97.44 | 530,500 | 352,200 | 17.8 |
| 02/08/2024 |
104.26
|
3,225,100 | 101.14 | 105.62 | 99.29 | 678,500 | 114,900 | 58.8 |
| 01/08/2024 |
103.19
|
3,156,300 | 108.64 | 108.93 | 102.50 | 239,100 | 230,400 | 0.4 |
| 31/07/2024 |
109.03
|
1,343,300 | 109.90 | 109.90 | 108.05 | 373,400 | 251,900 | 13.7 |
| 30/07/2024 |
109.42
|
1,722,200 | 110.00 | 110.00 | 107.08 | 77,300 | 48,900 | 3.2 |
| 29/07/2024 |
110.00
|
1,096,300 | 110.97 | 111.36 | 109.71 | 77,300 | 48,900 | 3.2 |
| 26/07/2024 |
110.19
|
2,595,600 | 108.44 | 110.88 | 108.05 | 76,800 | 847,700 | -86.5 |
| 25/07/2024 |
108.05
|
1,170,900 | 106.79 | 108.05 | 105.81 | 186,900 | 103,200 | 9.3 |
| 24/07/2024 |
107.08
|
3,113,200 | 103.67 | 109.42 | 103.67 | 173,000 | 1,231,400 | -115.9 |
| 23/07/2024 |
105.52
|
5,575,700 | 110.97 | 112.14 | 104.16 | 652,170 | 1,818,200 | -129.3 |
| 22/07/2024 |
110.97
|
6,234,700 | 118.08 | 118.08 | 110.19 | 520,500 | 1,362,700 | -97.3 |
| 19/07/2024 |
118.08
|
1,380,700 | 119.35 | 119.73 | 118.08 | 225,800 | 171,300 | 6.5 |
| 18/07/2024 |
119.73
|
2,525,200 | 119.44 | 119.73 | 117.50 | 306,400 | 595,500 | -34.7 |
| 17/07/2024 |
120.51
|
3,787,600 | 122.07 | 122.36 | 117.20 | 419,100 | 275,200 | 17.7 |
| 16/07/2024 |
122.07
|
1,672,900 | 122.07 | 122.56 | 120.51 | 259,000 | 283,700 | -3.0 |
| 15/07/2024 |
122.07
|
1,704,000 | 122.66 | 124.21 | 121.68 | 311,000 | 636,700 | -40.9 |
| 12/07/2024 |
122.17
|
1,505,600 | 122.17 | 123.14 | 121.49 | 259,500 | 43,000 | 27.2 |
| 11/07/2024 |
122.85
|
1,841,300 | 123.63 | 124.12 | 121.97 | 300,100 | 75,700 | 28.3 |
| 10/07/2024 |
123.14
|
3,313,100 | 124.60 | 126.35 | 121.97 | 404,500 | 159,400 | 31.0 |
| 09/07/2024 |
124.60
|
2,412,800 | 124.80 | 126.06 | 123.43 | 289,100 | 268,400 | 2.7 |
| 08/07/2024 |
123.92
|
3,986,800 | 123.14 | 125.87 | 121.58 | 330,500 | 233,600 | 12.7 |
| 05/07/2024 |
121.68
|
1,976,200 | 122.46 | 122.95 | 120.61 | 309,300 | 141,600 | 21.0 |
| 04/07/2024 |
121.68
|
1,750,600 | 121.97 | 122.95 | 120.61 | 74,300 | 61,300 | 1.6 |
| 03/07/2024 |
121.49
|
2,821,700 | 120.12 | 123.14 | 119.64 | 4,200 | 101,000 | -12.1 |
| 02/07/2024 |
120.03
|
1,192,200 | 118.76 | 120.32 | 117.30 | 89,000 | 42,500 | 5.7 |
| 01/07/2024 |
118.76
|
2,813,000 | 118.76 | 119.35 | 116.91 | 281,800 | 818,800 | -64.6 |
| 28/06/2024 |
119.25
|
3,725,600 | 120.71 | 121.00 | 116.81 | 618,200 | 268,000 | 42.9 |
| 27/06/2024 |
120.51
|
1,688,000 | 120.90 | 121.68 | 119.83 | 387,700 | 157,700 | 28.5 |
| 26/06/2024 |
121.68
|
3,667,000 | 121.68 | 121.97 | 118.76 | 394,700 | 285,600 | 13.7 |
| 25/06/2024 |
121.39
|
2,915,600 | 121.20 | 122.17 | 119.73 | 448,200 | 204,100 | 30.2 |
| 24/06/2024 |
121.29
|
8,899,700 | 128.50 | 128.50 | 121.20 | 459,000 | 461,400 | -1.2 |
| 21/06/2024 |
128.30
|
4,319,900 | 127.23 | 130.44 | 127.13 | 153,200 | 401,700 | -33.0 |
| 20/06/2024 |
126.55
|
5,006,400 | 124.89 | 128.98 | 124.89 | 156,700 | 615,900 | -59.7 |
| 19/06/2024 |
124.80
|
3,762,700 | 128.01 | 128.50 | 124.31 | 155,900 | 628,800 | -61.0 |
| 18/06/2024 |
126.55
|
13,590,200 | 118.37 | 126.55 | 117.79 | 389,100 | 1,037,900 | -82.6 |
| 17/06/2024 |
118.27
|
2,212,500 | 118.47 | 119.15 | 117.11 | 303,400 | 68,000 | 28.6 |
| 14/06/2024 |
118.47
|
2,935,800 | 120.03 | 120.32 | 118.47 | 671,400 | 152,200 | 63.3 |
| 13/06/2024 |
120.03
|
1,950,000 | 120.12 | 120.42 | 118.86 | 211,700 | 398,500 | -22.7 |
| 12/06/2024 |
119.93
|
1,767,300 | 118.76 | 119.93 | 118.47 | 274,500 | 143,800 | 16.1 |
| 11/06/2024 |
118.76
|
2,775,100 | 118.57 | 120.42 | 118.27 | 92,600 | 424,238 | -40.7 |
| 10/06/2024 |
118.27
|
1,531,800 | 118.57 | 119.15 | 117.79 | 47,774 | 287,300 | -29.1 |
| 07/06/2024 |
118.57
|
1,947,000 | 117.50 | 119.73 | 117.40 | 21,700 | 47,800 | -3.2 |
| 06/06/2024 |
117.69
|
5,438,300 | 120.32 | 120.32 | 117.30 | 124,260 | 508,826 | -46.8 |
| 05/06/2024 |
119.73
|
3,244,200 | 120.71 | 121.78 | 119.44 | 418,600 | 107,400 | 38.3 |
| 04/06/2024 |
120.71
|
2,940,300 | 122.66 | 122.66 | 120.32 | 492,600 | 290,300 | 25.0 |
| 03/06/2024 |
122.07
|
6,348,800 | 121.78 | 123.14 | 118.27 | 491,900 | 328,800 | 20.6 |
| 31/05/2024 |
122.66
|
2,222,200 | 121.68 | 123.63 | 120.61 | 192,300 | 45,300 | 18.5 |
| 30/05/2024 |
121.68
|
4,169,800 | 121.88 | 122.36 | 119.25 | 202,900 | 632,500 | -53.2 |
| 29/05/2024 |
123.24
|
3,942,300 | 123.73 | 127.04 | 122.17 | 266,500 | 600,100 | -42.9 |
| 28/05/2024 |
123.53
|
2,316,900 | 123.14 | 124.60 | 122.17 | 205,900 | 328,700 | -15.5 |
| 27/05/2024 |
122.95
|
2,671,100 | 122.75 | 123.63 | 120.90 | 129,800 | 117,600 | 1.6 |
| 24/05/2024 |
123.63
|
7,236,900 | 124.12 | 128.01 | 121.68 | 420,500 | 428,300 | -1.2 |
| 23/05/2024 |
124.21
|
3,351,000 | 122.17 | 125.48 | 121.49 | 131,800 | 212,800 | -10.4 |
| 22/05/2024 |
122.56
|
2,836,300 | 123.34 | 124.02 | 120.22 | 326,500 | 159,400 | 21.0 |
| 21/05/2024 |
122.66
|
2,530,800 | 120.81 | 123.63 | 119.73 | 200 | 128,100 | -16.1 |
| 20/05/2024 |
121.29
|
3,418,300 | 124.41 | 124.41 | 121.29 | 204,600 | 321,800 | -14.8 |
| 17/05/2024 |
122.85
|
2,188,600 | 122.66 | 124.21 | 122.17 | 107,200 | 380,400 | -34.5 |
| 16/05/2024 |
122.66
|
2,987,700 | 123.63 | 124.89 | 122.27 | 274,400 | 422,300 | -18.8 |
| 15/05/2024 |
122.75
|
3,249,800 | 122.27 | 123.53 | 120.51 | 305,000 | 321,600 | -1.8 |
| 14/05/2024 |
121.00
|
2,481,400 | 119.25 | 121.29 | 117.98 | 57,200 | 209,900 | -18.6 |
| 13/05/2024 |
119.35
|
3,378,200 | 120.51 | 120.61 | 116.81 | 203,600 | 246,100 | -5.4 |
| 10/05/2024 |
120.51
|
2,904,100 | 121.68 | 122.75 | 119.54 | 41,000 | 535,000 | -61.1 |
| 09/05/2024 |
121.49
|
6,905,300 | 121.68 | 127.52 | 121.20 | 101,100 | 1,181,500 | -136.8 |
| 08/05/2024 |
120.22
|
3,332,600 | 117.79 | 120.22 | 117.20 | 405,300 | 316,000 | 11.2 |
| 07/05/2024 |
119.25
|
2,723,700 | 119.44 | 122.27 | 119.25 | 82,100 | 154,700 | -9.0 |
| 06/05/2024 |
119.25
|
2,663,000 | 116.81 | 120.22 | 116.23 | 93,200 | 19,000 | 9.0 |