| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
15.50 | 10.37% | 12,136,100 | 106,000 | 26.4 |
143.50
169.90
169.90
|
|
2 tháng
(2025-12-01) |
20 | 13.79% | 24,387,300 | 334,000 | 58.4 |
140
169.90
169.90
|
|
3 tháng
(2025-11-03) |
18 | 12.24% | 33,427,700 | 69,800 | 19.1 |
139.10
169.90
169.90
|
|
6 tháng
(2025-08-04) |
10.80 | 7% | 73,278,900 | -3,376,830 | -434.0 |
123
169.90
169.90
|
|
12 tháng
(2025-02-04) |
3.88 | 2.41% | 135,471,600 | -10,381,940 | -1,659.1 |
99.28
169.90
169.90
|
|
24 tháng
(2024-02-15) |
64.68 | 64.47% | 277,250,600 | -12,192,054 | -1,989.1 |
98.08
169.90
169.90
|
|
36 tháng
(2023-02-15) |
114.26 | 225.18% | 483,836,600 | -3,137,727 | -1,331.6 |
42.11
169.90
169.90
|
|
60 tháng
(2021-02-25) |
152.14 | 1,182.86% | 1,265,963,000 | 8,143,721 | -459.0 |
11.14
169.90
169.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2024 |
144
|
384,500 | 143.20 | 144.80 | 141.60 | 183,400 | 55,300 | 23.1 |
| 26/06/2024 |
144
|
450,500 | 141.12 | 144 | 138.80 | 188,300 | 115,900 | 13.2 |
| 25/06/2024 |
140.80
|
523,700 | 140.88 | 140.88 | 137.60 | 171,200 | 110,300 | 10.9 |
| 24/06/2024 |
140.80
|
482,700 | 142.40 | 144 | 140 | 65,200 | 67,200 | -0.4 |
| 21/06/2024 |
143.20
|
1,160,400 | 140.40 | 146.24 | 139.92 | 213,900 | 239,800 | -4.9 |
| 20/06/2024 |
140.08
|
381,500 | 137.60 | 140.16 | 137.60 | 153,000 | 28,700 | 21.8 |
| 19/06/2024 |
139.20
|
438,700 | 136.96 | 139.60 | 136.96 | 180,500 | 72,700 | 18.8 |
| 18/06/2024 |
138.32
|
539,100 | 139.12 | 139.20 | 137.60 | 134,200 | 301,300 | -28.8 |
| 17/06/2024 |
140
|
718,800 | 139.52 | 140 | 136.40 | 229,600 | 204,200 | 5.0 |
| 14/06/2024 |
139.20
|
793,700 | 141.12 | 141.20 | 138.96 | 169,800 | 162,800 | 1.2 |
| 13/06/2024 |
141.60
|
568,900 | 142.16 | 142.16 | 139.60 | 338,400 | 125,400 | 37.6 |
| 12/06/2024 |
140.80
|
798,200 | 136.88 | 141.44 | 136.80 | 174,300 | 31,500 | 25.0 |
| 11/06/2024 |
138
|
491,500 | 138.48 | 138.80 | 136.08 | 43,651 | 124,335 | -13.8 |
| 10/06/2024 |
138
|
800,700 | 136.88 | 139.20 | 136.24 | 368,394 | 112,950 | 44.1 |
| 07/06/2024 |
136
|
396,700 | 134.40 | 138.08 | 133.60 | 16,700 | 26,600 | -1.6 |
| 06/06/2024 |
135.20
|
815,700 | 134 | 136 | 133.28 | 133,700 | 168,900 | -5.9 |
| 05/06/2024 |
135.04
|
917,200 | 137.60 | 138.64 | 135.04 | 72,200 | 192,000 | -20.5 |
| 04/06/2024 |
136.80
|
586,200 | 137.60 | 138 | 135.20 | 121,000 | 21,400 | 17.0 |
| 03/06/2024 |
136.48
|
509,900 | 137.60 | 138.80 | 136.40 | 41,900 | 128,100 | -14.8 |
| 31/05/2024 |
136.40
|
2,071,700 | 132 | 141.20 | 131.84 | 237,600 | 275,800 | -6.5 |
| 30/05/2024 |
132
|
744,200 | 130.40 | 132.16 | 128.88 | 59,200 | 37,200 | 3.7 |
| 29/05/2024 |
131.20
|
1,091,000 | 130.64 | 132.80 | 128.80 | 147,800 | 46,500 | 16.6 |
| 28/05/2024 |
129.92
|
554,800 | 128.80 | 131.12 | 127.60 | 80,200 | 30,800 | 8.0 |
| 27/05/2024 |
128.64
|
450,500 | 128.80 | 128.88 | 126.48 | 170,800 | 77,900 | 15.0 |
| 24/05/2024 |
128.80
|
1,254,300 | 128.08 | 130.40 | 124.80 | 261,400 | 203,100 | 9.6 |
| 23/05/2024 |
129.84
|
786,000 | 129.52 | 129.84 | 127.04 | 193,000 | 226,700 | -5.2 |
| 22/05/2024 |
129.60
|
833,900 | 131.12 | 131.60 | 128.40 | 52,600 | 247,000 | -31.4 |
| 21/05/2024 |
131.20
|
828,000 | 131.20 | 131.68 | 129.04 | 251,100 | 329,100 | -12.4 |
| 20/05/2024 |
131.68
|
996,300 | 135.20 | 136.72 | 131.68 | 296,300 | 318,800 | -3.7 |
| 17/05/2024 |
132.56
|
600,800 | 132.80 | 132.80 | 131.60 | 157,100 | 230,800 | -12.1 |
| 16/05/2024 |
132.48
|
823,100 | 131.28 | 132.48 | 129.60 | 342,000 | 92,300 | 41.1 |
| 15/05/2024 |
131.12
|
460,900 | 130.40 | 132.80 | 128.24 | 187,100 | 78,700 | 17.8 |
| 14/05/2024 |
129.84
|
439,500 | 128.32 | 129.84 | 126.40 | 140,000 | 123,400 | 2.7 |
| 13/05/2024 |
128.64
|
1,250,600 | 132.24 | 132.24 | 125.20 | 190,000 | 385,700 | -31.4 |
| 10/05/2024 |
131.60
|
628,100 | 133.76 | 134.40 | 130.56 | 19,700 | 62,300 | -7.0 |
| 09/05/2024 |
133.52
|
840,100 | 129.92 | 135.92 | 129.60 | 130,800 | 73,900 | 9.3 |
| 08/05/2024 |
130
|
581,600 | 130.56 | 131.44 | 129.36 | 62,600 | 171,200 | -17.7 |
| 07/05/2024 |
131.20
|
832,900 | 130.40 | 131.44 | 128.88 | 95,200 | 210,300 | -18.7 |
| 06/05/2024 |
129.76
|
530,500 | 131.52 | 131.60 | 128.48 | 20,600 | 121,600 | -16.4 |
| 03/05/2024 |
131.20
|
965,600 | 132.40 | 132.80 | 128 | 85,000 | 201,200 | -18.8 |
| 02/05/2024 |
131.20
|
665,800 | 128.80 | 132 | 128 | 272,800 | 266,800 | 1.1 |
| 26/04/2024 |
128.80
|
2,083,100 | 122.40 | 130.96 | 121.20 | 300,500 | 345,500 | -7.1 |
| 25/04/2024 |
122.40
|
497,300 | 121.60 | 123.76 | 120.64 | 40,400 | 106,200 | -10.1 |
| 24/04/2024 |
120.80
|
2,011,700 | 114 | 124 | 114 | 379,000 | 282,100 | 14.8 |
| 23/04/2024 |
116
|
538,900 | 116 | 117.44 | 115.12 | 156,400 | 215,100 | -8.5 |
| 22/04/2024 |
116
|
899,500 | 112.80 | 116.96 | 112.24 | 156,400 | 178,000 | -2.9 |
| 19/04/2024 |
112.80
|
488,100 | 112 | 112.80 | 109.60 | 152,000 | 101,800 | 7.2 |
| 17/04/2024 |
112.80
|
414,000 | 112 | 113.12 | 110.40 | 104,200 | 75,200 | 4.1 |
| 16/04/2024 |
112.80
|
537,600 | 110.40 | 112.80 | 108.24 | 113,500 | 146,100 | -4.3 |
| 15/04/2024 |
111.12
|
738,900 | 114.08 | 114.64 | 108 | 87,000 | 141,900 | -7.9 |
| 12/04/2024 |
115.92
|
182,800 | 115.92 | 116.32 | 114 | 62,000 | 49,200 | 1.9 |
| 11/04/2024 |
116.16
|
748,500 | 110.40 | 116.48 | 110.24 | 288,500 | 81,100 | 30.1 |
| 10/04/2024 |
112
|
437,100 | 112.16 | 114.80 | 111.20 | 134,900 | 119,800 | 2.1 |
| 09/04/2024 |
112
|
1,555,200 | 114.32 | 114.56 | 110.16 | 654,300 | 604,600 | 7.1 |
| 08/04/2024 |
114.32
|
805,400 | 116.16 | 117.92 | 113.52 | 193,100 | 316,800 | -18.0 |
| 05/04/2024 |
118.40
|
398,200 | 118.24 | 120 | 116.16 | 229,300 | 71,900 | 23.5 |
| 04/04/2024 |
119.20
|
1,018,200 | 118.72 | 120 | 114.96 | 346,400 | 83,400 | 39.3 |
| 03/04/2024 |
118.72
|
849,100 | 120 | 120.64 | 118.72 | 86,200 | 398,900 | -46.8 |
| 02/04/2024 |
122.40
|
790,300 | 121.44 | 123.92 | 118.64 | 258,400 | 391,200 | -19.1 |
| 01/04/2024 |
122.80
|
530,900 | 122.08 | 123.52 | 121.76 | 199,600 | 200,300 | -0.0 |
| 29/03/2024 |
124.80
|
888,900 | 125.52 | 126 | 121.68 | 465,900 | 315,000 | 23.9 |
| 28/03/2024 |
125.52
|
1,260,500 | 117.60 | 125.52 | 117.60 | 359,900 | 218,900 | 21.5 |
| 27/03/2024 |
117.60
|
1,187,100 | 116.80 | 117.60 | 113.28 | 340,600 | 562,200 | -31.1 |
| 26/03/2024 |
118.32
|
568,800 | 117.20 | 118.32 | 115.36 | 156,100 | 236,400 | -11.2 |
| 25/03/2024 |
118.40
|
465,400 | 118.08 | 119.20 | 116.96 | 92,000 | 269,800 | -26.1 |
| 22/03/2024 |
119.76
|
599,000 | 119.84 | 119.84 | 118 | 116,300 | 284,400 | -24.7 |
| 21/03/2024 |
120
|
569,200 | 120 | 120.24 | 117.76 | 106,100 | 273,700 | -24.7 |
| 20/03/2024 |
120
|
419,500 | 119.12 | 120.24 | 116.80 | 148,400 | 114,900 | 5.2 |
| 19/03/2024 |
119.76
|
871,600 | 120 | 120.96 | 117.20 | 605,700 | 322,600 | 42.5 |
| 18/03/2024 |
119.92
|
1,828,000 | 118.40 | 120.32 | 111.44 | 1,250,600 | 616,500 | 93.5 |
| 15/03/2024 |
117.60
|
2,428,800 | 123.12 | 124.40 | 117.60 | 1,376,800 | 1,828,700 | -66.2 |
| 14/03/2024 |
123.20
|
1,356,300 | 126.40 | 127.76 | 120 | 157,000 | 828,900 | -104.3 |
| 13/03/2024 |
126.40
|
668,900 | 127.20 | 127.20 | 124.40 | 129,900 | 261,700 | -20.7 |
| 12/03/2024 |
126.40
|
1,210,300 | 123.28 | 129.68 | 123.28 | 747,700 | 439,500 | 49.4 |
| 11/03/2024 |
123.60
|
1,364,000 | 118 | 124.96 | 117.20 | 801,400 | 171,100 | 97.3 |
| 08/03/2024 |
116.80
|
625,200 | 116.88 | 118.80 | 115.20 | 302,800 | 146,385 | 22.8 |
| 07/03/2024 |
117.60
|
612,500 | 116 | 118 | 115.20 | 260,600 | 162,001 | 14.5 |
| 06/03/2024 |
115.12
|
245,200 | 116 | 117.20 | 115.12 | 117,200 | 75,300 | 6.1 |
| 05/03/2024 |
116
|
232,100 | 113.44 | 116.08 | 113.44 | 78,200 | 58,929 | 2.8 |
| 04/03/2024 |
113.44
|
739,500 | 113.04 | 115.84 | 110.88 | 139,908 | 279,795 | -19.6 |
| 01/03/2024 |
112.80
|
834,200 | 115.84 | 121.28 | 112 | 25,900 | 306,945 | -41.0 |
| 29/02/2024 |
116
|
750,600 | 108 | 116.56 | 107.20 | 95,080 | 246,649 | -21.3 |
| 28/02/2024 |
109.04
|
777,900 | 108.72 | 109.20 | 105.76 | 403,320 | 380,000 | 3.4 |
| 27/02/2024 |
108.72
|
585,700 | 108 | 111.12 | 104.80 | 151,800 | 283,850 | -17.7 |
| 26/02/2024 |
107.60
|
338,900 | 104.72 | 108 | 102.40 | 95,900 | 76,800 | 2.6 |
| 23/02/2024 |
104.72
|
624,900 | 99.84 | 105.44 | 99.84 | 303,500 | 166,900 | 18.0 |
| 22/02/2024 |
101.20
|
234,500 | 101.44 | 102.40 | 100 | 61,900 | 74,800 | -1.7 |
| 21/02/2024 |
101.44
|
462,000 | 97.68 | 103.20 | 97.68 | 64,400 | 85,772 | -2.7 |
| 20/02/2024 |
98.08
|
540,400 | 97.60 | 98.64 | 97.36 | 215,709 | 196,954 | 2.3 |
| 19/02/2024 |
98.80
|
465,400 | 98 | 99.12 | 97.68 | 472,724 | 278,500 | 23.9 |
| 16/02/2024 |
99.60
|
422,300 | 100.32 | 100.32 | 98.40 | 253,090 | 211,900 | 5.2 |
| 15/02/2024 |
100.32
|
421,600 | 100 | 100.32 | 97.92 | 148,700 | 72,800 | 9.4 |
| 07/02/2024 |
100
|
296,700 | 99.68 | 101.52 | 98.88 | 39,300 | 58,800 | -2.4 |
| 06/02/2024 |
98.80
|
1,159,200 | 95.60 | 99.44 | 95.20 | 974,720 | 656,461 | 38.5 |
| 05/02/2024 |
95.60
|
732,500 | 95.20 | 95.92 | 94.40 | 989,700 | 606,800 | 45.7 |
| 02/02/2024 |
95.20
|
549,300 | 94.80 | 95.44 | 93.68 | 267,020 | 119,255 | 17.5 |
| 01/02/2024 |
94.56
|
442,400 | 91.68 | 94.80 | 91.68 | 125,800 | 126,800 | -0.1 |
| 31/01/2024 |
91.68
|
735,700 | 91.04 | 92.80 | 90 | 266,900 | 139,300 | 14.7 |
| 30/01/2024 |
90.96
|
966,600 | 86.80 | 92 | 85.20 | 246,500 | 267,600 | -2.0 |
| 29/01/2024 |
86.80
|
1,199,400 | 84 | 86.80 | 82.16 | 344,800 | 277,700 | 7.2 |