| 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 | -1.20% | 70,300 | 600 | 0.1 |
163
167.10
164.30
|
|
2 tháng
(2025-10-06) |
-11.20 | -6.36% | 264,200 | 19,800 | 3.4 |
163
176.20
164.30
|
|
3 tháng
(2025-09-05) |
-12.40 | -6.99% | 463,800 | 54,400 | 10.1 |
163
179.61
164.30
|
|
6 tháng
(2025-06-09) |
-23.73 | -12.57% | 1,015,300 | 92,000 | 17.3 |
163
188.92
164.30
|
|
12 tháng
(2024-12-09) |
-3.64 | -2.16% | 1,943,222 | 102,612 | 18.1 |
163
195.37
164.30
|
|
24 tháng
(2023-12-15) |
46.20 | 38.89% | 5,395,217 | 68,010 | 13.2 |
117.55
195.37
164.30
|
|
36 tháng
(2022-12-20) |
73.58 | 80.48% | 8,908,675 | 152,160 | 28.6 |
90.58
195.37
164.30
|
|
60 tháng
(2020-12-30) |
116.96 | 243.49% | 14,724,811 | 153,776 | 28.2 |
48.04
195.37
164.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
168.82
|
28,055 | 171.74 | 171.74 | 164.24 | 100 | 2,300 | -0.4 |
| 23/09/2024 |
171.74
|
39,727 | 172.41 | 173.41 | 170.16 | 700 | 300 | 0.1 |
| 20/09/2024 |
172.41
|
29,253 | 172.49 | 172.99 | 170.91 | 1,300 | 0 | 0.3 |
| 19/09/2024 |
172.49
|
10,138 | 169.41 | 172.57 | 169.24 | 500 | 24 | 0.1 |
| 18/09/2024 |
172.49
|
14,078 | 170.91 | 174.99 | 169.24 | 3,100 | 300 | 0.6 |
| 17/09/2024 |
170.91
|
29,228 | 171.24 | 171.24 | 168.41 | 600 | 0 | 0.1 |
| 16/09/2024 |
169.57
|
20,415 | 175.41 | 175.41 | 169.57 | 2,800 | 100 | 0.6 |
| 13/09/2024 |
174.66
|
30,342 | 175.08 | 183.41 | 173.91 | 605 | 0 | 0.1 |
| 12/09/2024 |
173.83
|
26,391 | 171.74 | 177.58 | 171.74 | 105 | 400 | -0.1 |
| 11/09/2024 |
170.91
|
14,756 | 167.91 | 171.24 | 167.82 | 110 | 200 | -0.0 |
| 10/09/2024 |
167.82
|
24,327 | 166.74 | 168.82 | 166.74 | 0 | 0 | 0 |
| 09/09/2024 |
166.74
|
20,521 | 168.41 | 170.07 | 165.91 | 0 | 0 | 0 |
| 06/09/2024 |
167.57
|
14,559 | 167.57 | 170.91 | 167.57 | 100 | 400 | -0.1 |
| 05/09/2024 |
167.57
|
62,173 | 169.24 | 169.24 | 163.40 | 200 | 2,300 | -0.4 |
| 04/09/2024 |
170.07
|
8,801 | 169.24 | 170.91 | 169.24 | 0 | 600 | -0.1 |
| 30/08/2024 |
171.24
|
2,257 | 171.74 | 171.74 | 170.07 | 0 | 200 | -0.0 |
| 29/08/2024 |
171.66
|
8,702 | 169.82 | 171.66 | 169.82 | 0 | 0 | 0 |
| 28/08/2024 |
169.82
|
3,431 | 169.16 | 170.91 | 167.66 | 0 | 0 | 0 |
| 27/08/2024 |
169.16
|
32,963 | 163.65 | 170.07 | 163.40 | 900 | 0 | 0.2 |
| 26/08/2024 |
162.99
|
5,128 | 160.90 | 162.99 | 160.90 | 100 | 0 | 0.0 |
| 23/08/2024 |
162.99
|
4,020 | 163.40 | 163.40 | 162.15 | 200 | 0 | 0.0 |
| 22/08/2024 |
163.32
|
3,100 | 162.57 | 163.32 | 161.32 | 0 | 0 | 0 |
| 21/08/2024 |
161.82
|
4,410 | 161.74 | 162.15 | 161.32 | 100 | 206 | -0.0 |
| 20/08/2024 |
160.40
|
16,802 | 161.74 | 161.74 | 160.07 | 100 | 0 | 0.0 |
| 19/08/2024 |
161.74
|
15,711 | 161.32 | 162.57 | 161.32 | 300 | 0 | 0.1 |
| 16/08/2024 |
161.82
|
13,747 | 160.49 | 162.90 | 160.49 | 0 | 0 | 0 |
| 15/08/2024 |
163.07
|
8,974 | 162.57 | 163.07 | 161.74 | 0 | 1,000 | -0.2 |
| 14/08/2024 |
162.90
|
811 | 161.90 | 162.90 | 161.90 | 0 | 0 | 0 |
| 13/08/2024 |
161.90
|
3,984 | 163.40 | 163.40 | 161.82 | 100 | 0 | 0.0 |
| 12/08/2024 |
163.40
|
14,623 | 161.82 | 163.40 | 161.82 | 1,600 | 0 | 0.3 |
| 09/08/2024 |
160.74
|
6,000 | 160.90 | 160.90 | 159.90 | 600 | 0 | 0.1 |
| 08/08/2024 |
159.82
|
1,850 | 158.40 | 159.90 | 158.32 | 0 | 0 | 0 |
| 07/08/2024 |
158.40
|
6,124 | 158.40 | 158.40 | 156.73 | 800 | 0 | 0.2 |
| 06/08/2024 |
158.40
|
8,700 | 155.90 | 158.40 | 154.23 | 200 | 400 | -0.0 |
| 05/08/2024 |
155.90
|
15,690 | 158.40 | 158.40 | 154.23 | 0 | 0 | 0 |
| 02/08/2024 |
158.40
|
14,801 | 158.40 | 158.40 | 156.73 | 0 | 100 | -0.0 |
| 01/08/2024 |
158.40
|
17,203 | 160.15 | 160.15 | 157.07 | 400 | 0 | 0.1 |
| 31/07/2024 |
160.74
|
4,001 | 160.82 | 160.90 | 158.57 | 0 | 300 | -0.1 |
| 30/07/2024 |
158.49
|
14,863 | 160.07 | 160.07 | 158.40 | 100 | 200 | -0.0 |
| 29/07/2024 |
160.07
|
15,329 | 163.40 | 164.07 | 160.07 | 0 | 0 | 0 |
| 26/07/2024 |
160.07
|
22,544 | 162.57 | 164.90 | 160.07 | 0 | 0 | 0 |
| 25/07/2024 |
162.24
|
26,726 | 157.23 | 162.24 | 157.23 | 400 | 0 | 0.1 |
| 24/07/2024 |
157.15
|
21,312 | 159.24 | 160.90 | 155.48 | 0 | 0 | 0 |
| 23/07/2024 |
159.40
|
14,447 | 162.15 | 162.15 | 146.73 | 100 | 300 | -0.0 |
| 22/07/2024 |
162.15
|
28,331 | 163.40 | 166.74 | 161.74 | 300 | 200 | 0.0 |
| 19/07/2024 |
160.99
|
11,680 | 162.57 | 162.57 | 160.07 | 0 | 200 | -0.0 |
| 18/07/2024 |
160.82
|
3,623 | 162.15 | 162.49 | 159.32 | 0 | 100 | -0.0 |
| 17/07/2024 |
162.15
|
14,758 | 160.32 | 164.24 | 160.32 | 300 | 0 | 0.1 |
| 16/07/2024 |
160.99
|
4,814 | 160.24 | 161.65 | 160.24 | 0 | 0 | 0 |
| 15/07/2024 |
160.24
|
12,718 | 159.24 | 160.32 | 159.24 | 300 | 7,900 | -1.5 |
| 12/07/2024 |
159.24
|
15,940 | 158.32 | 159.24 | 157.57 | 0 | 0 | 0 |
| 11/07/2024 |
158.24
|
6,403 | 158.40 | 158.40 | 158.24 | 100 | 0 | 0.0 |
| 10/07/2024 |
158.40
|
15,413 | 159.99 | 160.57 | 158.40 | 5,000 | 0 | 1.0 |
| 09/07/2024 |
159.99
|
12,416 | 160.40 | 160.40 | 158.40 | 300 | 100 | 0.0 |
| 08/07/2024 |
160.40
|
5,315 | 159.90 | 160.40 | 159.65 | 0 | 300 | -0.1 |
| 05/07/2024 |
159.90
|
6,153 | 159.90 | 160.74 | 158.57 | 2,800 | 0 | 0.5 |
| 04/07/2024 |
159.90
|
4,100 | 155.15 | 159.99 | 155.15 | 100 | 100 | -0.0 |
| 03/07/2024 |
159.40
|
7,025 | 159.24 | 159.57 | 159.07 | 0 | 0 | 0 |
| 02/07/2024 |
159.24
|
11,905 | 156.65 | 159.24 | 155.07 | 300 | 900 | -0.1 |
| 01/07/2024 |
156.65
|
14,220 | 159.57 | 159.57 | 153.40 | 0 | 6,000 | -1.1 |
| 28/06/2024 |
159.57
|
22,569 | 157.57 | 159.99 | 156.73 | 0 | 814 | -0.2 |
| 27/06/2024 |
154.98
|
10,508 | 152.98 | 156.65 | 152.90 | 100 | 0 | 0.0 |
| 26/06/2024 |
152.98
|
6,012 | 153.40 | 153.65 | 152.98 | 0 | 300 | -0.1 |
| 25/06/2024 |
153.23
|
21,769 | 154.23 | 154.40 | 140.89 | 0 | 3,300 | -0.6 |
| 24/06/2024 |
154.23
|
27,302 | 153.32 | 156.73 | 153.32 | 100 | 200 | -0.0 |
| 21/06/2024 |
153.32
|
26,726 | 150.90 | 155.23 | 150.90 | 500 | 7,500 | -1.3 |
| 20/06/2024 |
150.90
|
10,873 | 145.48 | 158.32 | 145.48 | 900 | 500 | 0.1 |
| 19/06/2024 |
145.23
|
8,702 | 142.90 | 145.23 | 142.56 | 800 | 300 | 0.1 |
| 18/06/2024 |
142.90
|
3,961 | 142.73 | 143.48 | 142.73 | 0 | 0 | 0 |
| 17/06/2024 |
142.73
|
8,006 | 142.90 | 143.81 | 142.56 | 0 | 0 | 0 |
| 14/06/2024 |
142.56
|
9,086 | 143.81 | 143.81 | 142.56 | 100 | 0 | 0.0 |
| 13/06/2024 |
143.31
|
8,106 | 142.14 | 143.31 | 141.81 | 200 | 100 | 0.0 |
| 12/06/2024 |
142.40
|
9,810 | 141.73 | 142.40 | 141.39 | 0 | 0 | 0 |
| 11/06/2024 |
141.73
|
8,668 | 142.23 | 142.23 | 139.64 | 0 | 100 | -0.0 |
| 10/06/2024 |
142.23
|
5,332 | 141.73 | 142.31 | 141.73 | 0 | 0 | 0 |
| 07/06/2024 |
142.31
|
11,405 | 142.31 | 142.90 | 140.98 | 0 | 0 | 0 |
| 06/06/2024 |
142.31
|
10,829 | 142.56 | 142.56 | 141.64 | 3,000 | 0 | 0.5 |
| 05/06/2024 |
141.64
|
13,210 | 141.98 | 142.14 | 140.89 | 100 | 200 | -0.0 |
| 04/06/2024 |
141.39
|
6,900 | 142.40 | 142.40 | 141.39 | 400 | 100 | 0.1 |
| 03/06/2024 |
142.40
|
4,166 | 141.64 | 142.56 | 140.89 | 0 | 300 | -0.1 |
| 31/05/2024 |
140.81
|
7,470 | 140.73 | 140.81 | 139.39 | 0 | 500 | -0.1 |
| 30/05/2024 |
140.73
|
19,481 | 141.31 | 141.31 | 139.39 | 600 | 0 | 0.1 |
| 29/05/2024 |
141.31
|
16,370 | 142.56 | 143.48 | 141.31 | 0 | 300 | -0.1 |
| 28/05/2024 |
142.56
|
51,502 | 139.73 | 142.56 | 139.73 | 1,000 | 100 | 0.2 |
| 27/05/2024 |
139.73
|
14,714 | 139.48 | 140.89 | 139.39 | 0 | 100 | -0.0 |
| 24/05/2024 |
139.48
|
39,371 | 139.98 | 143.48 | 139.48 | 0 | 700 | -0.1 |
| 23/05/2024 |
139.98
|
19,088 | 138.89 | 139.98 | 137.89 | 300 | 0 | 0.0 |
| 22/05/2024 |
138.89
|
9,051 | 138.48 | 139.14 | 136.64 | 100 | 0 | 0.0 |
| 21/05/2024 |
138.48
|
22,502 | 135.48 | 140.89 | 135.48 | 500 | 900 | -0.1 |
| 20/05/2024 |
135.48
|
10,410 | 134.81 | 135.89 | 134.81 | 1,200 | 0 | 0.2 |
| 17/05/2024 |
134.81
|
9,300 | 134.89 | 135.48 | 134.73 | 0 | 0 | 0 |
| 16/05/2024 |
134.89
|
25,100 | 135.06 | 136.73 | 134.73 | 0 | 100 | -0.0 |
| 15/05/2024 |
134.56
|
11,502 | 135.06 | 135.06 | 133.81 | 100 | 0 | 0.0 |
| 14/05/2024 |
135.06
|
47,318 | 136.73 | 136.73 | 133.47 | 0 | 100 | -0.0 |
| 13/05/2024 |
136.39
|
3,607 | 136.81 | 137.14 | 136.31 | 0 | 0 | 0 |
| 10/05/2024 |
136.73
|
29,300 | 136.73 | 137.06 | 136.06 | 0 | 0 | 0 |
| 09/05/2024 |
136.73
|
14,921 | 136.06 | 137.06 | 136.06 | 0 | 0 | 0 |
| 08/05/2024 |
136.31
|
11,913 | 137.06 | 137.31 | 133.47 | 0 | 0 | 0 |
| 07/05/2024 |
137.06
|
37,752 | 137.98 | 138.48 | 136.98 | 100 | 0 | 0.0 |
| 06/05/2024 |
136.73
|
12,450 | 135.06 | 137.39 | 135.06 | 800 | 100 | 0.1 |