| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
9.70 | 5.67% | 21,840,500 | 299,607 | 0 |
170.10
184.60
183.70
|
|
2 tháng
(2026-04-16) |
2.60 | 1.46% | 47,752,600 | -819,916 | 0 |
170.10
184.60
183.70
|
|
3 tháng
(2026-03-17) |
23.80 | 15.16% | 76,310,600 | -1,182,458 | -38.6 |
151.80
184.60
183.70
|
|
6 tháng
(2025-12-17) |
-4.30 | -2.32% | 164,296,000 | -5,024,758 | -701.4 |
151.80
212.20
183.70
|
|
12 tháng
(2025-06-20) |
92.10 | 103.83% | 438,817,400 | -6,764,803 | -784.1 |
87.10
219.10
183.70
|
|
24 tháng
(2024-06-25) |
79.20 | 77.95% | 612,780,500 | -21,815,685 | -2,172.3 |
79.10
219.10
183.70
|
|
36 tháng
(2023-07-03) |
86.40 | 91.53% | 830,210,100 | -26,815,996 | -2,698.4 |
79.10
219.10
183.70
|
|
60 tháng
(2021-07-12) |
60.80 | 50.67% | 1,131,469,900 | -29,971,253 | -3,183.6 |
79.10
219.10
183.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2025 |
96
|
754,500 | 96.50 | 96.50 | 95.20 | 16,700 | 108,600 | -8.8 |
| 27/03/2025 |
96.50
|
513,700 | 96.50 | 96.70 | 95.90 | 1,600 | 25,000 | -2.2 |
| 26/03/2025 |
96.70
|
723,000 | 96.80 | 97.60 | 96.20 | 67,210 | 31,410 | 3.5 |
| 25/03/2025 |
96.70
|
533,900 | 97 | 97.20 | 95.90 | 0 | 0 | 0 |
| 24/03/2025 |
96.60
|
568,400 | 96.70 | 96.80 | 95.60 | 9,100 | 64,000 | -5.3 |
| 21/03/2025 |
96.60
|
622,400 | 96.30 | 97.50 | 95.90 | 0 | 0 | 0 |
| 20/03/2025 |
96.20
|
547,400 | 97.90 | 97.90 | 96.20 | 8,600 | 77,320 | -6.6 |
| 19/03/2025 |
97.80
|
609,400 | 98.30 | 98.30 | 97.30 | 49,400 | 127,300 | -7.6 |
| 18/03/2025 |
98.40
|
625,400 | 99.10 | 99.40 | 97.50 | 3,100 | 57,800 | -5.3 |
| 17/03/2025 |
99.10
|
727,600 | 98.70 | 99.40 | 98.70 | 1,500 | 53,900 | -5.2 |
| 14/03/2025 |
98.60
|
910,700 | 97.40 | 99.80 | 96.70 | 101,606 | 53,950 | 4.6 |
| 13/03/2025 |
97.30
|
531,400 | 97.40 | 97.50 | 96.50 | 8,100 | 79,600 | -6.9 |
| 12/03/2025 |
97.40
|
525,900 | 97.70 | 97.80 | 97.10 | 23,850 | 26,303 | -0.2 |
| 11/03/2025 |
97.70
|
511,400 | 97.20 | 98 | 96.80 | 34,900 | 61,402 | -2.6 |
| 10/03/2025 |
97.70
|
593,800 | 97 | 97.90 | 96.40 | 61,900 | 27,200 | 3.4 |
| 07/03/2025 |
97
|
758,800 | 96.30 | 97 | 96 | 19,800 | 71,500 | -5.0 |
| 06/03/2025 |
96.50
|
538,100 | 96.50 | 96.80 | 96.20 | 25,900 | 37,400 | -1.1 |
| 05/03/2025 |
96.40
|
490,400 | 96.50 | 96.80 | 96.10 | 19,118 | 32,153 | -1.3 |
| 04/03/2025 |
96.80
|
569,900 | 96.60 | 97 | 96.10 | 50,500 | 51,849 | -0.1 |
| 03/03/2025 |
96.90
|
561,200 | 96.20 | 97 | 96 | 64,400 | 2,608 | 6.0 |
| 28/02/2025 |
96
|
550,100 | 96.70 | 97 | 96 | 2,200 | 53,214 | -4.9 |
| 27/02/2025 |
96.90
|
512,100 | 97.10 | 97.20 | 96.30 | 28,253 | 42,300 | -1.4 |
| 26/02/2025 |
97.10
|
476,000 | 96.10 | 97.10 | 96 | 44,927 | 32,400 | 1.2 |
| 25/02/2025 |
96.10
|
590,700 | 96.70 | 96.80 | 96 | 29,000 | 134,000 | -10.1 |
| 24/02/2025 |
96.60
|
630,800 | 96.20 | 96.60 | 95.70 | 15,800 | 135,300 | -11.5 |
| 21/02/2025 |
96.60
|
501,600 | 96.80 | 96.90 | 96.20 | 4,600 | 39,400 | -3.4 |
| 20/02/2025 |
96.90
|
610,300 | 97.40 | 97.50 | 96.80 | 13,111 | 29,100 | -1.6 |
| 19/02/2025 |
97.40
|
544,900 | 97.50 | 97.50 | 96.60 | 14,000 | 22,200 | -0.8 |
| 18/02/2025 |
97.40
|
480,300 | 97.50 | 97.80 | 96.70 | 28,300 | 29,896 | -0.2 |
| 17/02/2025 |
97.50
|
512,400 | 96.70 | 97.50 | 96.40 | 21,500 | 3,300 | 1.8 |
| 14/02/2025 |
96.70
|
511,200 | 96.20 | 96.80 | 96.20 | 16,004 | 38,300 | -2.2 |
| 13/02/2025 |
96.20
|
445,400 | 95.70 | 96.20 | 95.50 | 15,725 | 11,970 | 0.4 |
| 12/02/2025 |
96.10
|
458,700 | 96.30 | 97 | 96.10 | 4,100 | 48,859 | -4.3 |
| 11/02/2025 |
96.50
|
642,800 | 96.80 | 97 | 95.10 | 7,400 | 242,882 | -22.5 |
| 10/02/2025 |
96.80
|
466,100 | 98 | 98 | 96.70 | 2,500 | 13,840 | -1.1 |
| 07/02/2025 |
98.10
|
506,800 | 97.90 | 98.20 | 97.50 | 17,400 | 32,304 | -1.5 |
| 06/02/2025 |
98
|
415,300 | 97.70 | 98.50 | 97.30 | 12,100 | 14,100 | -0.2 |
| 05/02/2025 |
97.70
|
535,700 | 98.20 | 98.70 | 97.50 | 12,100 | 82,600 | -6.9 |
| 04/02/2025 |
98.20
|
543,900 | 98.80 | 98.80 | 97.90 | 8,200 | 34,836 | -2.6 |
| 03/02/2025 |
98
|
472,800 | 99.50 | 99.50 | 97.90 | 7,200 | 52,500 | -4.5 |
| 24/01/2025 |
99.80
|
612,100 | 98.90 | 99.80 | 98.30 | 19,100 | 78,780 | -5.9 |
| 23/01/2025 |
99
|
569,800 | 98.80 | 99.50 | 98.60 | 29,800 | 35,452 | -0.6 |
| 22/01/2025 |
98.80
|
474,500 | 98.80 | 99 | 98.30 | 38,500 | 34,200 | 0.4 |
| 21/01/2025 |
98.80
|
480,800 | 99 | 99.30 | 98.10 | 77,700 | 49,500 | 2.8 |
| 20/01/2025 |
98.80
|
421,100 | 98.50 | 99 | 98.10 | 48,700 | 30,684 | 1.8 |
| 17/01/2025 |
99
|
523,200 | 98.90 | 99.10 | 98 | 119,300 | 40,100 | 7.8 |
| 16/01/2025 |
98.90
|
727,300 | 98.80 | 99.30 | 97.20 | 46,600 | 72,120 | -2.5 |
| 15/01/2025 |
98.70
|
476,400 | 98.60 | 99.40 | 98.30 | 28,500 | 17,700 | 1.1 |
| 14/01/2025 |
98.50
|
491,200 | 98.50 | 98.70 | 97.90 | 26,200 | 53,600 | -2.7 |
| 13/01/2025 |
98.60
|
519,700 | 98.80 | 99.20 | 98.10 | 36,600 | 87,900 | -5.1 |
| 10/01/2025 |
98.60
|
470,300 | 99.30 | 99.60 | 98.20 | 46,210 | 155,500 | -10.8 |
| 09/01/2025 |
99.30
|
439,600 | 99.40 | 99.40 | 98.70 | 16,300 | 37,200 | -2.1 |
| 08/01/2025 |
99.40
|
487,900 | 99.40 | 99.50 | 98.40 | 34,000 | 88,616 | -5.4 |
| 07/01/2025 |
99.50
|
615,600 | 99.70 | 99.90 | 98.50 | 38,700 | 84,944 | -4.6 |
| 06/01/2025 |
99.70
|
663,900 | 99.50 | 99.90 | 99 | 36,300 | 35,600 | 0.1 |
| 03/01/2025 |
99.50
|
743,700 | 99.90 | 99.90 | 98.90 | 14,600 | 68,844 | -5.4 |
| 02/01/2025 |
99.90
|
746,800 | 100.10 | 100.10 | 99 | 4,210 | 71,100 | -6.7 |
| 31/12/2024 |
100
|
684,300 | 100.50 | 100.50 | 99.40 | 6,100 | 46,100 | -4.0 |
| 30/12/2024 |
100.10
|
751,900 | 100.20 | 100.80 | 99.70 | 25,700 | 35,260 | -1.0 |
| 27/12/2024 |
101.20
|
650,900 | 101.60 | 101.80 | 101 | 17,510 | 29,900 | -1.3 |
| 26/12/2024 |
101.50
|
620,800 | 102 | 102.20 | 101 | 4,130 | 37,600 | -3.4 |
| 25/12/2024 |
102
|
938,200 | 101.10 | 102 | 100.50 | 94,100 | 10,100 | 8.5 |
| 24/12/2024 |
101
|
675,800 | 100.60 | 101 | 99.80 | 57,910 | 18,228 | 4.0 |
| 23/12/2024 |
100.60
|
698,100 | 100.30 | 101.10 | 99.50 | 51,200 | 14,900 | 3.6 |
| 20/12/2024 |
99.20
|
1,007,700 | 100 | 100.90 | 99.20 | 15,500 | 76,325 | -6.1 |
| 19/12/2024 |
100
|
1,135,400 | 100.50 | 100.50 | 98 | 2,000 | 363,720 | -35.9 |
| 18/12/2024 |
100.70
|
605,900 | 101.40 | 101.40 | 100.50 | 6,500 | 150,200 | -14.5 |
| 17/12/2024 |
101.60
|
671,400 | 102 | 102.20 | 100.80 | 22,503 | 122,023 | -10.1 |
| 16/12/2024 |
102
|
643,600 | 102.40 | 102.40 | 101.10 | 57,400 | 61,831 | -0.5 |
| 13/12/2024 |
102.40
|
575,200 | 102.80 | 102.80 | 101.80 | 51,700 | 72,800 | -2.2 |
| 12/12/2024 |
102.90
|
663,200 | 102.90 | 103.50 | 102 | 51,700 | 47,786 | 0.4 |
| 11/12/2024 |
102.90
|
685,400 | 102.60 | 103.70 | 101.80 | 77,500 | 43,000 | 3.6 |
| 10/12/2024 |
102.60
|
548,800 | 102.60 | 102.70 | 101.90 | 64,300 | 60,807 | 0.4 |
| 09/12/2024 |
102.70
|
681,100 | 102.50 | 103.50 | 101.50 | 45,950 | 14,731 | 3.2 |
| 06/12/2024 |
102.80
|
639,400 | 102.80 | 103 | 101.90 | 42,607 | 29,500 | 1.3 |
| 05/12/2024 |
103
|
790,500 | 101.40 | 103 | 100.90 | 48,700 | 63,500 | -1.5 |
| 04/12/2024 |
101.40
|
696,300 | 101.40 | 101.50 | 100.40 | 35,100 | 54,249 | -1.9 |
| 03/12/2024 |
101.50
|
695,700 | 102 | 102.30 | 101 | 23,700 | 49,911 | -2.7 |
| 02/12/2024 |
102.30
|
576,300 | 102.60 | 102.70 | 101.30 | 12,200 | 23,000 | -1.1 |
| 29/11/2024 |
102.40
|
674,400 | 102.20 | 102.40 | 100.40 | 18,600 | 158,898 | -14.1 |
| 28/11/2024 |
102.20
|
635,800 | 102.50 | 102.90 | 101.80 | 23,300 | 68,900 | -4.7 |
| 27/11/2024 |
102.40
|
568,800 | 103 | 103.30 | 102.10 | 18,300 | 63,700 | -4.7 |
| 26/11/2024 |
103.20
|
578,700 | 102.90 | 103.30 | 102.40 | 101,500 | 118,370 | -1.7 |
| 25/11/2024 |
102.80
|
773,600 | 101.60 | 102.80 | 101.50 | 183,200 | 88,000 | 9.7 |
| 22/11/2024 |
101.70
|
604,800 | 101.70 | 102.40 | 101 | 35,400 | 66,300 | -3.1 |
| 21/11/2024 |
101.70
|
693,000 | 102 | 102.20 | 100.20 | 65,800 | 51,600 | 1.4 |
| 20/11/2024 |
102
|
729,300 | 101.30 | 102.30 | 100.10 | 52,200 | 81,200 | -2.9 |
| 19/11/2024 |
101.70
|
579,900 | 102 | 102.20 | 100.30 | 13,800 | 74,800 | -6.1 |
| 18/11/2024 |
101.70
|
757,900 | 102.90 | 103 | 101 | 42,300 | 102,221 | -6.1 |
| 15/11/2024 |
103.30
|
756,900 | 103.10 | 103.40 | 101.50 | 17,900 | 72,500 | -5.6 |
| 14/11/2024 |
103.30
|
665,000 | 103.60 | 103.70 | 102.10 | 9,300 | 56,506 | -4.8 |
| 13/11/2024 |
103.60
|
705,100 | 104.10 | 104.40 | 103 | 29,000 | 87,902 | -6.1 |
| 12/11/2024 |
104.50
|
714,300 | 104.50 | 105 | 103.10 | 23,000 | 25,300 | -0.2 |
| 11/11/2024 |
104.50
|
686,800 | 104.60 | 104.80 | 103.40 | 11,600 | 16,600 | -0.5 |
| 08/11/2024 |
104.60
|
691,200 | 104.30 | 104.60 | 103.50 | 37,100 | 40,900 | -0.4 |
| 07/11/2024 |
104.30
|
648,900 | 105 | 105 | 104.10 | 20,100 | 15,900 | 0.4 |
| 06/11/2024 |
104.90
|
696,700 | 103.60 | 105 | 103.10 | 0 | 0 | 0 |
| 05/11/2024 |
103.50
|
727,300 | 104 | 104.10 | 102.60 | 22,500 | 57,300 | -3.6 |
| 04/11/2024 |
104
|
724,900 | 104.70 | 104.70 | 103.40 | 33,700 | 60,200 | -2.8 |
| 01/11/2024 |
104.70
|
645,900 | 104.90 | 104.90 | 103.50 | 22,200 | 62,400 | -4.2 |