| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-15.40 | -13.54% | 236,100 | -8,800 | -1.0 |
89.10
113.70
95.50
|
|
2 tháng
(2026-01-12) |
-28.20 | -22.29% | 759,100 | -21,500 | -2.5 |
89.10
127
95.50
|
|
3 tháng
(2025-12-15) |
-33.10 | -25.19% | 1,056,600 | -22,500 | -2.6 |
89.10
135
95.50
|
|
6 tháng
(2025-09-15) |
-36.86 | -27.27% | 2,600,700 | -24,300 | -3.1 |
89.10
158.80
95.50
|
|
12 tháng
(2025-03-18) |
-45.21 | -31.50% | 5,232,700 | 22,400 | -0.2 |
89.10
187.53
95.50
|
|
24 tháng
(2024-03-25) |
-65.55 | -40.01% | 7,566,767 | 22,400 | -0.2 |
89.10
187.60
95.50
|
|
36 tháng
(2023-03-29) |
45.85 | 87.41% | 10,137,398 | 22,500 | -0.3 |
52.45
187.60
95.50
|
|
60 tháng
(2021-04-08) |
-10.78 | -9.88% | 17,603,408 | 15,070 | -1.3 |
37.83
212.75
95.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |