| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
4 | 4.19% | 297,600 | 900 | 0 |
95.50
111.60
98
|
|
2 tháng
(2026-03-02) |
-8.90 | -8.21% | 516,400 | 100 | 0.0 |
89.10
111.60
98
|
|
3 tháng
(2026-01-29) |
-14.30 | -12.57% | 708,500 | -16,400 | -1.8 |
89.10
113.80
98
|
|
6 tháng
(2025-10-31) |
-35.10 | -26.08% | 1,878,800 | -21,500 | -2.5 |
89.10
136.40
98
|
|
12 tháng
(2025-05-05) |
-62.19 | -38.46% | 4,941,900 | 22,900 | -0.2 |
89.10
187.53
98
|
|
24 tháng
(2024-05-09) |
-85.24 | -46.14% | 7,335,347 | 22,900 | -0.2 |
89.10
187.53
98
|
|
36 tháng
(2023-05-15) |
24.92 | 33.42% | 10,404,381 | 23,000 | -0.2 |
74.58
187.60
98
|
|
60 tháng
(2021-05-25) |
-0.38 | -0.38% | 17,375,456 | 21,700 | -0.5 |
37.83
212.75
98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
132.06
|
6,500 | 129.97 | 132.29 | 129.97 | 0 | 0 | 0 |
| 13/02/2025 |
129.97
|
3,600 | 128.11 | 129.97 | 128.04 | 0 | 0 | 0 |
| 12/02/2025 |
128.89
|
2,200 | 130.05 | 130.05 | 127.73 | 100 | 0 | 0.0 |
| 11/02/2025 |
128.58
|
8,725 | 129.81 | 130.98 | 128.58 | 0 | 0 | 0 |
| 10/02/2025 |
129.97
|
13,701 | 132.37 | 132.37 | 128.58 | 0 | 0 | 0 |
| 07/02/2025 |
132.83
|
5,245 | 132.52 | 135.23 | 130.74 | 0 | 0 | 0 |
| 06/02/2025 |
133.06
|
4,806 | 133.06 | 134.61 | 132.29 | 0 | 0 | 0 |
| 05/02/2025 |
134.61
|
1,853 | 132.75 | 139.10 | 132.75 | 0 | 0 | 0 |
| 04/02/2025 |
135.08
|
6,100 | 134.77 | 135.08 | 131.75 | 0 | 0 | 0 |
| 03/02/2025 |
136.78
|
16,200 | 139.25 | 139.25 | 131.52 | 0 | 0 | 0 |
| 24/01/2025 |
141.57
|
10,266 | 139.64 | 142.35 | 137.78 | 0 | 0 | 0 |
| 23/01/2025 |
142.27
|
5,106 | 145.44 | 145.44 | 140.03 | 0 | 0 | 0 |
| 22/01/2025 |
140.80
|
7,330 | 146.99 | 151.24 | 140.80 | 0 | 0 | 0 |
| 21/01/2025 |
141.88
|
19,237 | 143.89 | 146.99 | 139.25 | 0 | 0 | 0 |
| 20/01/2025 |
133.84
|
1,324 | 138.48 | 138.48 | 133.30 | 0 | 0 | 0 |
| 17/01/2025 |
134.22
|
6,270 | 131.52 | 136.16 | 131.52 | 0 | 0 | 0 |
| 16/01/2025 |
131.44
|
3,505 | 129.20 | 131.44 | 128.42 | 0 | 0 | 0 |
| 15/01/2025 |
126.10
|
513 | 128.42 | 128.42 | 126.10 | 0 | 0 | 0 |
| 14/01/2025 |
126.88
|
4,940 | 126.10 | 126.88 | 125.33 | 0 | 0 | 0 |
| 13/01/2025 |
127.65
|
8,710 | 129.81 | 129.81 | 125.71 | 0 | 0 | 0 |
| 10/01/2025 |
128.89
|
2,600 | 129.97 | 130.74 | 128.89 | 0 | 0 | 0 |
| 09/01/2025 |
129.97
|
2,500 | 129.43 | 131.44 | 129.43 | 0 | 0 | 0 |
| 08/01/2025 |
129.97
|
3,836 | 130.36 | 130.36 | 128.81 | 0 | 0 | 0 |
| 07/01/2025 |
129.97
|
4,020 | 132.29 | 132.29 | 129.58 | 0 | 0 | 0 |
| 06/01/2025 |
130.36
|
5,000 | 131.83 | 132.29 | 130.36 | 0 | 0 | 0 |
| 03/01/2025 |
132.29
|
5,301 | 132.37 | 132.37 | 131.90 | 0 | 0 | 0 |
| 02/01/2025 |
133.06
|
10,454 | 129.97 | 133.06 | 129.97 | 0 | 0 | 0 |
| 31/12/2024 |
132.99
|
3,900 | 131.52 | 133.06 | 131.52 | 0 | 0 | 0 |
| 30/12/2024 |
133.45
|
2,422 | 133.06 | 133.45 | 131.83 | 0 | 0 | 0 |
| 27/12/2024 |
132.75
|
3,401 | 132.68 | 133.06 | 132.68 | 0 | 0 | 0 |
| 26/12/2024 |
134.46
|
3,601 | 152.40 | 152.40 | 132.68 | 0 | 0 | 0 |
| 25/12/2024 |
134.61
|
5,036 | 133.84 | 134.61 | 132.37 | 0 | 0 | 0 |
| 24/12/2024 |
133.06
|
4,001 | 134.61 | 134.61 | 132.68 | 0 | 0 | 0 |
| 23/12/2024 |
134.30
|
8,236 | 133.06 | 136.55 | 132.83 | 0 | 0 | 0 |
| 20/12/2024 |
132.68
|
11,900 | 131.59 | 132.68 | 131.52 | 0 | 0 | 0 |
| 19/12/2024 |
131.59
|
3,748 | 131.13 | 132.83 | 130.74 | 0 | 0 | 0 |
| 18/12/2024 |
133.61
|
2,115 | 132.29 | 133.61 | 132.29 | 0 | 0 | 0 |
| 17/12/2024 |
133.45
|
8,720 | 151.01 | 151.01 | 131.52 | 0 | 0 | 0 |
| 16/12/2024 |
131.98
|
4,715 | 132.29 | 132.99 | 130.90 | 0 | 0 | 0 |
| 13/12/2024 |
130.98
|
3,400 | 138.48 | 138.48 | 130.43 | 0 | 0 | 0 |
| 12/12/2024 |
131.90
|
3,258 | 131.52 | 132.75 | 130.74 | 0 | 0 | 0 |
| 11/12/2024 |
131.28
|
3,800 | 136.85 | 136.85 | 131.21 | 0 | 0 | 0 |
| 10/12/2024 |
132.29
|
4,925 | 131.52 | 136.85 | 131.13 | 0 | 0 | 0 |
| 09/12/2024 |
131.52
|
6,101 | 132.37 | 132.37 | 131.52 | 0 | 0 | 0 |
| 06/12/2024 |
133.84
|
2,700 | 135.08 | 136.16 | 133.84 | 0 | 0 | 0 |
| 05/12/2024 |
134.61
|
4,151 | 133.45 | 142.04 | 133.45 | 0 | 0 | 0 |
| 04/12/2024 |
133.45
|
1,801 | 135.38 | 135.38 | 133.45 | 0 | 0 | 0 |
| 03/12/2024 |
135.08
|
1,004 | 133.30 | 135.23 | 133.14 | 0 | 0 | 0 |
| 02/12/2024 |
135.23
|
4,907 | 123.86 | 136.39 | 123.86 | 0 | 0 | 0 |
| 29/11/2024 |
136.47
|
3,102 | 134.69 | 137.94 | 134.61 | 0 | 0 | 0 |
| 28/11/2024 |
136.85
|
5,181 | 134.61 | 138.32 | 134.07 | 0 | 0 | 0 |
| 27/11/2024 |
136.47
|
2,740 | 133.84 | 139.18 | 133.84 | 0 | 0 | 0 |
| 26/11/2024 |
136.93
|
5,800 | 132.37 | 140.80 | 132.37 | 0 | 0 | 0 |
| 25/11/2024 |
138.09
|
14,100 | 133.61 | 142.27 | 133.30 | 0 | 0 | 0 |
| 22/11/2024 |
133.45
|
7,600 | 135.31 | 135.31 | 130.74 | 0 | 0 | 0 |
| 21/11/2024 |
130.20
|
14,300 | 124.55 | 130.20 | 124.55 | 0 | 0 | 0 |
| 20/11/2024 |
130.67
|
34,012 | 136.16 | 138.32 | 123.78 | 0 | 0 | 0 |
| 19/11/2024 |
136.39
|
26,401 | 146.14 | 146.14 | 136.39 | 0 | 0 | 0 |
| 18/11/2024 |
144.44
|
5,914 | 120.45 | 151.63 | 120.45 | 0 | 0 | 0 |
| 15/11/2024 |
142.19
|
7,400 | 143.12 | 143.12 | 140.03 | 0 | 0 | 0 |
| 14/11/2024 |
142.73
|
37,548 | 152.33 | 152.48 | 142.43 | 0 | 0 | 0 |
| 13/11/2024 |
150.08
|
9,400 | 154.73 | 154.73 | 150.08 | 0 | 0 | 0 |
| 12/11/2024 |
155.50
|
9,521 | 157.05 | 157.05 | 153.18 | 0 | 0 | 0 |
| 11/11/2024 |
154.73
|
19,623 | 156.27 | 156.27 | 153.18 | 0 | 0 | 0 |
| 08/11/2024 |
156.27
|
8,412 | 159.75 | 159.75 | 156.27 | 0 | 0 | 0 |
| 07/11/2024 |
159.29
|
6,016 | 158.59 | 159.37 | 157.05 | 0 | 0 | 0 |
| 06/11/2024 |
159.75
|
6,400 | 158.59 | 159.75 | 157.82 | 0 | 0 | 0 |
| 05/11/2024 |
157.82
|
20,800 | 156.27 | 158.59 | 155.96 | 0 | 0 | 0 |
| 04/11/2024 |
158.59
|
26,220 | 170.20 | 170.97 | 157.05 | 0 | 0 | 0 |
| 01/11/2024 |
164.40
|
9,203 | 163.78 | 164.78 | 163.78 | 0 | 0 | 0 |
| 31/10/2024 |
165.32
|
1,703 | 162.69 | 165.40 | 162.69 | 0 | 0 | 0 |
| 30/10/2024 |
163.31
|
2,300 | 163.62 | 163.62 | 163.24 | 0 | 0 | 0 |
| 29/10/2024 |
166.10
|
2,812 | 167.03 | 167.10 | 164.78 | 0 | 0 | 0 |
| 28/10/2024 |
165.01
|
5,542 | 163.93 | 165.17 | 162.69 | 0 | 0 | 0 |
| 25/10/2024 |
164.01
|
13,790 | 161.77 | 164.01 | 160.14 | 0 | 0 | 0 |
| 24/10/2024 |
166.18
|
10,552 | 164.55 | 166.18 | 161.69 | 0 | 0 | 0 |
| 23/10/2024 |
167.88
|
5,811 | 169.42 | 169.42 | 162.85 | 0 | 0 | 0 |
| 22/10/2024 |
167.88
|
18,606 | 168.65 | 170.97 | 167.10 | 0 | 0 | 0 |
| 21/10/2024 |
168.57
|
15,605 | 161.07 | 169.97 | 161.07 | 0 | 0 | 0 |
| 18/10/2024 |
161.07
|
5,800 | 156.51 | 161.69 | 156.51 | 0 | 0 | 0 |
| 17/10/2024 |
159.21
|
1,400 | 159.21 | 159.21 | 157.05 | 0 | 0 | 0 |
| 16/10/2024 |
159.37
|
4,006 | 158.98 | 160.14 | 158.98 | 0 | 0 | 0 |
| 15/10/2024 |
159.06
|
940 | 159.52 | 159.52 | 158.75 | 0 | 0 | 0 |
| 14/10/2024 |
159.37
|
1,600 | 161.30 | 161.53 | 157.82 | 0 | 0 | 0 |
| 11/10/2024 |
159.06
|
7,600 | 156.35 | 159.06 | 155.58 | 0 | 0 | 0 |
| 10/10/2024 |
158.59
|
7,342 | 158.59 | 159.37 | 156.66 | 0 | 0 | 0 |
| 09/10/2024 |
160.06
|
7,400 | 157.82 | 162.15 | 157.82 | 0 | 0 | 0 |
| 08/10/2024 |
157.67
|
34,500 | 159.99 | 159.99 | 155.50 | 0 | 0 | 0 |
| 07/10/2024 |
160.84
|
5,506 | 160.91 | 160.91 | 159.37 | 0 | 0 | 0 |
| 04/10/2024 |
161.69
|
15,000 | 162.46 | 162.62 | 159.37 | 0 | 0 | 0 |
| 03/10/2024 |
164.63
|
3,300 | 166.33 | 166.33 | 162.85 | 0 | 0 | 0 |
| 02/10/2024 |
165.48
|
6,400 | 164.40 | 165.48 | 163.24 | 0 | 0 | 0 |
| 01/10/2024 |
166.33
|
18,220 | 164.86 | 167.10 | 164.01 | 0 | 0 | 0 |
| 30/09/2024 |
167.80
|
8,000 | 166.33 | 170.59 | 164.47 | 0 | 0 | 0 |
| 27/09/2024 |
170.59
|
6,700 | 171.13 | 171.75 | 169.42 | 0 | 0 | 0 |
| 26/09/2024 |
172.52
|
3,100 | 172.52 | 175.61 | 172.52 | 0 | 0 | 0 |
| 25/09/2024 |
174.38
|
16,401 | 173.29 | 174.84 | 171.75 | 0 | 0 | 0 |
| 24/09/2024 |
175.61
|
3,100 | 174.07 | 176.00 | 172.67 | 0 | 0 | 0 |
| 23/09/2024 |
174.84
|
2,000 | 177.93 | 177.93 | 174.84 | 0 | 0 | 0 |
| 20/09/2024 |
177.93
|
8,038 | 181.80 | 181.80 | 177.16 | 0 | 0 | 0 |