| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-19.40 | -14.78% | 528,400 | -5,700 | -0.7 |
111.90
131.30
113.80
|
|
2 tháng
(2025-12-01) |
-20.10 | -15.23% | 837,400 | -5,100 | -0.7 |
111.90
136.40
113.80
|
|
3 tháng
(2025-10-31) |
-22.70 | -16.86% | 1,170,300 | -5,100 | -0.7 |
111.90
136.40
113.80
|
|
6 tháng
(2025-08-04) |
-35.98 | -24.33% | 2,732,900 | -19,100 | -3.3 |
111.90
158.80
113.80
|
|
12 tháng
(2025-02-03) |
-24.88 | -18.19% | 5,160,230 | 39,400 | 1.7 |
111.90
187.53
113.80
|
|
24 tháng
(2024-02-15) |
-0.66 | -0.59% | 7,680,428 | 39,300 | 1.7 |
108.93
187.60
113.80
|
|
36 tháng
(2023-02-14) |
62 | 124.25% | 9,880,220 | 38,900 | 1.6 |
49.90
187.60
113.80
|
|
60 tháng
(2021-02-24) |
30.82 | 38.02% | 18,276,042 | 32,400 | 0.7 |
37.83
212.75
113.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 19/09/2024 |
173.52
|
4,300 | 171.82 | 174.07 | 171.82 | 0 | 0 | 0 |
| 18/09/2024 |
174.99
|
4,102 | 174.07 | 174.99 | 170.28 | 0 | 0 | 0 |
| 17/09/2024 |
172.44
|
12,508 | 168.50 | 172.44 | 168.50 | 0 | 0 | 0 |
| 16/09/2024 |
170.12
|
4,002 | 171.59 | 171.59 | 168.26 | 0 | 0 | 0 |
| 13/09/2024 |
170.97
|
4,710 | 174.76 | 174.76 | 170.74 | 0 | 0 | 0 |
| 12/09/2024 |
174.45
|
5,443 | 177.86 | 177.93 | 173.37 | 0 | 0 | 0 |
| 11/09/2024 |
176.39
|
5,900 | 176.39 | 179.48 | 176.39 | 0 | 0 | 0 |
| 10/09/2024 |
176.39
|
11,673 | 180.72 | 181.03 | 175.61 | 0 | 0 | 0 |
| 09/09/2024 |
182.58
|
3,650 | 184.12 | 184.12 | 181.03 | 0 | 0 | 0 |
| 06/09/2024 |
184.12
|
8,889 | 184.51 | 187.99 | 183.35 | 0 | 0 | 0 |
| 05/09/2024 |
185.67
|
11,349 | 185.67 | 189.54 | 184.12 | 0 | 0 | 0 |
| 04/09/2024 |
184.20
|
31,470 | 185.67 | 189.77 | 184.12 | 0 | 0 | 0 |
| 30/08/2024 |
185.67
|
11,277 | 182.42 | 185.67 | 180.64 | 0 | 0 | 0 |
| 29/08/2024 |
183.27
|
8,213 | 183.35 | 184.12 | 181.03 | 0 | 0 | 0 |
| 28/08/2024 |
182.96
|
3,955 | 183.35 | 185.67 | 178.71 | 0 | 0 | 0 |
| 27/08/2024 |
183.35
|
17,782 | 177.93 | 185.59 | 177.93 | 0 | 0 | 0 |
| 26/08/2024 |
179.48
|
7,323 | 178.94 | 179.48 | 177.16 | 0 | 0 | 0 |
| 23/08/2024 |
177.86
|
7,207 | 177.16 | 177.86 | 174.30 | 0 | 0 | 0 |
| 22/08/2024 |
177.16
|
4,947 | 181.26 | 181.26 | 175.77 | 0 | 0 | 0 |
| 21/08/2024 |
181.49
|
28,743 | 179.48 | 185.67 | 177.55 | 0 | 0 | 0 |
| 20/08/2024 |
178.71
|
33,142 | 164.78 | 178.71 | 164.78 | 0 | 0 | 0 |
| 19/08/2024 |
164.78
|
8,205 | 161.69 | 164.78 | 161.69 | 0 | 0 | 0 |
| 16/08/2024 |
160.84
|
4,600 | 156.27 | 160.84 | 154.80 | 0 | 0 | 0 |
| 15/08/2024 |
155.50
|
2,900 | 153.95 | 155.50 | 153.95 | 0 | 0 | 0 |
| 14/08/2024 |
153.95
|
1,702 | 154.73 | 154.73 | 153.95 | 0 | 0 | 0 |
| 13/08/2024 |
153.18
|
7,400 | 155.50 | 155.50 | 153.18 | 0 | 0 | 0 |
| 12/08/2024 |
154.73
|
3,302 | 154.96 | 156.27 | 154.73 | 0 | 0 | 0 |
| 09/08/2024 |
154.73
|
3,500 | 155.50 | 158.44 | 154.73 | 0 | 0 | 0 |
| 08/08/2024 |
156.27
|
7,210 | 154.73 | 156.81 | 153.95 | 0 | 0 | 0 |
| 07/08/2024 |
154.96
|
4,500 | 155.50 | 158.59 | 154.96 | 0 | 0 | 0 |
| 06/08/2024 |
155.42
|
3,004 | 153.95 | 155.50 | 153.95 | 0 | 0 | 0 |
| 05/08/2024 |
154.34
|
9,503 | 155.34 | 158.67 | 150.86 | 0 | 0 | 0 |
| 02/08/2024 |
158.98
|
3,425 | 157.05 | 158.98 | 157.05 | 0 | 0 | 0 |
| 01/08/2024 |
156.27
|
4,101 | 159.68 | 159.68 | 156.27 | 0 | 0 | 0 |
| 31/07/2024 |
163.47
|
2,494 | 157.05 | 163.62 | 157.05 | 0 | 0 | 0 |
| 30/07/2024 |
160.91
|
3,800 | 158.21 | 161.69 | 156.27 | 0 | 0 | 0 |
| 29/07/2024 |
160.91
|
1,905 | 160.91 | 161.15 | 160.84 | 0 | 0 | 0 |
| 26/07/2024 |
160.14
|
1,100 | 160.91 | 160.91 | 160.14 | 0 | 0 | 0 |
| 25/07/2024 |
161.69
|
1,405 | 160.22 | 161.69 | 159.37 | 0 | 0 | 0 |
| 24/07/2024 |
162.69
|
5,827 | 161.38 | 162.69 | 154.73 | 0 | 0 | 0 |
| 23/07/2024 |
162.46
|
7,403 | 163.39 | 164.40 | 161.38 | 0 | 0 | 0 |
| 22/07/2024 |
164.16
|
2,900 | 166.33 | 166.33 | 163.24 | 0 | 0 | 0 |
| 19/07/2024 |
165.48
|
3,900 | 163.78 | 166.33 | 163.31 | 0 | 0 | 0 |
| 18/07/2024 |
166.33
|
3,600 | 164.94 | 166.33 | 162.54 | 0 | 0 | 0 |
| 17/07/2024 |
166.33
|
8,645 | 166.33 | 166.33 | 161.38 | 0 | 0 | 0 |
| 16/07/2024 |
165.94
|
2,609 | 166.02 | 167.10 | 165.56 | 0 | 0 | 0 |
| 15/07/2024 |
164.78
|
3,579 | 169.42 | 169.42 | 163.24 | 0 | 0 | 0 |
| 12/07/2024 |
167.88
|
3,584 | 158.59 | 169.35 | 158.59 | 0 | 0 | 0 |
| 11/07/2024 |
168.50
|
4,605 | 168.65 | 170.20 | 166.48 | 0 | 0 | 0 |
| 10/07/2024 |
168.65
|
15,700 | 165.56 | 170.20 | 165.56 | 0 | 0 | 0 |
| 09/07/2024 |
166.33
|
7,818 | 166.33 | 166.33 | 164.94 | 0 | 0 | 0 |
| 08/07/2024 |
165.25
|
4,906 | 168.65 | 168.65 | 164.01 | 0 | 0 | 0 |
| 05/07/2024 |
163.00
|
3,700 | 162.54 | 164.01 | 162.54 | 0 | 0 | 0 |
| 04/07/2024 |
165.17
|
15,800 | 157.90 | 168.34 | 157.90 | 0 | 0 | 0 |
| 03/07/2024 |
163.31
|
6,300 | 162.69 | 166.72 | 162.69 | 0 | 0 | 0 |
| 02/07/2024 |
164.01
|
5,504 | 160.68 | 167.80 | 160.53 | 0 | 0 | 0 |
| 01/07/2024 |
160.45
|
1,700 | 156.58 | 160.91 | 156.58 | 0 | 0 | 0 |
| 28/06/2024 |
160.91
|
11,900 | 160.14 | 162.31 | 154.73 | 0 | 0 | 0 |
| 27/06/2024 |
161.07
|
2,302 | 163.24 | 163.24 | 161.07 | 0 | 0 | 0 |