| 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) |
-22.90 | -12.72% | 5,209,000 | -1,629,000 | -308.8 |
157.10
180.65
158.10
|
|
2 tháng
(2025-12-01) |
-18.99 | -10.79% | 10,914,200 | -1,259,300 | -223.5 |
157.10
181.87
158.10
|
|
3 tháng
(2025-10-31) |
27.31 | 21.04% | 27,281,300 | -6,246,000 | -1,237.7 |
129.79
181.87
158.10
|
|
6 tháng
(2025-08-04) |
70.03 | 80.43% | 50,864,700 | -7,581,800 | -1,337.1 |
87.07
181.87
158.10
|
|
12 tháng
(2025-02-03) |
36.56 | 30.33% | 73,071,470 | -13,982,152 | -2,101.1 |
85.44
181.87
158.10
|
|
24 tháng
(2024-02-15) |
104.82 | 200.50% | 98,957,253 | -10,312,370 | -1,279.5 |
52.28
181.87
158.10
|
|
36 tháng
(2023-02-14) |
124.41 | 380.51% | 106,656,988 | -8,836,702 | -1,170.7 |
27.94
181.87
158.10
|
|
60 tháng
(2021-02-24) |
115.49 | 277.57% | 114,989,888 | -5,969,990 | -902.3 |
27.94
181.87
158.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2024 |
105.92
|
241,314 | 105.14 | 106.11 | 102.72 | 281,100 | 62,300 | 48.0 |
| 18/06/2024 |
105.38
|
117,909 | 106.35 | 106.35 | 103.01 | 473,000 | 1,500 | 102.4 |
| 17/06/2024 |
106.06
|
272,654 | 105.14 | 106.40 | 104.17 | 56,000 | 1,000 | 11.9 |
| 14/06/2024 |
105.87
|
306,864 | 105.87 | 106.79 | 104.41 | 27,800 | 49,800 | -4.8 |
| 13/06/2024 |
105.87
|
168,167 | 107.32 | 107.32 | 105.19 | 6,000 | 9,070 | -0.7 |
| 12/06/2024 |
107.08
|
130,492 | 96.90 | 108.29 | 96.90 | 5,100 | 32,000 | -5.9 |
| 11/06/2024 |
107.95
|
174,914 | 108.00 | 108.00 | 105.63 | 5,200 | 34,800 | -3.2 |
| 10/06/2024 |
107.95
|
403,472 | 105.87 | 107.95 | 105.87 | 187,100 | 239,194 | -11.6 |
| 07/06/2024 |
105.87
|
185,700 | 105.63 | 107.08 | 104.66 | 0 | 0 | 0 |
| 06/06/2024 |
105.63
|
387,486 | 99.33 | 106.11 | 99.33 | 75,000 | 276,336 | -42.5 |
| 05/06/2024 |
100.25
|
237,462 | 99.33 | 100.30 | 98.07 | 74,200 | 15,645 | 12.0 |
| 04/06/2024 |
99.33
|
339,843 | 98.84 | 99.33 | 96.42 | 140,400 | 52,168 | 17.9 |
| 03/06/2024 |
98.60
|
154,689 | 95.21 | 103.69 | 94.97 | 41,600 | 45,100 | -0.5 |
| 31/05/2024 |
94.97
|
741,058 | 88.91 | 94.97 | 88.91 | 218,801 | 651,400 | -82.5 |
| 30/05/2024 |
89.88
|
132,872 | 86.73 | 89.88 | 86.73 | 99,000 | 42,000 | 10.4 |
| 29/05/2024 |
88.67
|
142,004 | 90.07 | 90.07 | 88.18 | 99,600 | 15,934 | 15.5 |
| 28/05/2024 |
89.69
|
246,735 | 87.21 | 89.83 | 87.21 | 192,600 | 135,200 | 10.6 |
| 27/05/2024 |
86.73
|
195,719 | 88.72 | 89.59 | 84.79 | 112,300 | 0 | 20.2 |
| 24/05/2024 |
89.59
|
403,171 | 87.65 | 89.64 | 87.21 | 380,000 | 474,605 | -17.5 |
| 23/05/2024 |
87.70
|
248,809 | 85.76 | 88.18 | 85.28 | 65,400 | 170,550 | -19.0 |
| 22/05/2024 |
86.24
|
331,862 | 84.79 | 86.73 | 84.06 | 237,200 | 75,300 | 28.8 |
| 21/05/2024 |
84.79
|
374,950 | 84.79 | 86.68 | 83.82 | 262,400 | 78,200 | 32.5 |
| 20/05/2024 |
86.39
|
449,424 | 87.21 | 87.21 | 83.82 | 201,000 | 312,000 | -19.5 |
| 17/05/2024 |
84.55
|
257,910 | 78.98 | 85.57 | 78.98 | 26,300 | 134,300 | -18.8 |
| 16/05/2024 |
78.98
|
498,007 | 74.62 | 79.46 | 74.62 | 60,000 | 293,900 | -36.7 |
| 15/05/2024 |
73.65
|
371,555 | 70.74 | 75.10 | 70.74 | 1,400 | 164,400 | -24.9 |
| 14/05/2024 |
70.06
|
69,260 | 70.45 | 70.55 | 69.87 | 0 | 47,100 | -6.8 |
| 13/05/2024 |
70.45
|
88,118 | 71.52 | 71.52 | 69.82 | 1,000 | 18,800 | -2.6 |
| 10/05/2024 |
71.22
|
71,039 | 70.79 | 71.71 | 70.79 | 500 | 39,100 | -5.7 |
| 09/05/2024 |
71.52
|
107,270 | 71.71 | 72.10 | 71.37 | 0 | 51,500 | -7.6 |
| 08/05/2024 |
71.71
|
130,148 | 70.21 | 72.15 | 69.48 | 3,700 | 50,900 | -7.0 |
| 07/05/2024 |
69.82
|
169,723 | 72.10 | 72.15 | 69.77 | 3,000 | 95,100 | -13.4 |
| 06/05/2024 |
72.10
|
151,205 | 72.24 | 73.07 | 70.98 | 6,900 | 72,000 | -9.7 |
| 03/05/2024 |
70.30
|
282,467 | 70.69 | 74.23 | 70.26 | 3,300 | 171,400 | -25.2 |
| 02/05/2024 |
70.98
|
166,170 | 67.83 | 70.98 | 67.59 | 3,700 | 115,100 | -16.0 |
| 26/04/2024 |
67.83
|
41,388 | 67.40 | 67.83 | 67.35 | 0 | 12,300 | -1.7 |
| 25/04/2024 |
67.78
|
51,774 | 67.74 | 69.53 | 67.30 | 1,700 | 24,000 | -3.1 |
| 24/04/2024 |
68.03
|
33,712 | 67.83 | 68.27 | 66.38 | 100 | 30,800 | -4.3 |
| 23/04/2024 |
67.35
|
25,467 | 69.14 | 69.14 | 67.35 | 500 | 700 | -0.0 |
| 22/04/2024 |
69.29
|
67,841 | 69.77 | 69.77 | 67.35 | 2,101 | 22,665 | -2.9 |
| 19/04/2024 |
67.59
|
56,898 | 67.40 | 71.32 | 66.09 | 158 | 26,100 | -3.6 |
| 17/04/2024 |
67.30
|
78,447 | 66.86 | 67.45 | 65.89 | 32 | 8,800 | -1.2 |
| 16/04/2024 |
66.86
|
105,362 | 62.02 | 66.86 | 61.53 | 1,900 | 2,300 | -0.1 |
| 15/04/2024 |
62.02
|
12,236 | 63.04 | 63.96 | 62.02 | 3,100 | 100 | 0.4 |
| 12/04/2024 |
63.57
|
59,968 | 64.44 | 65.75 | 62.99 | 0 | 20,100 | -2.7 |
| 11/04/2024 |
64.49
|
49,242 | 61.53 | 66.38 | 61.05 | 1,000 | 1,200 | -0.0 |
| 10/04/2024 |
60.61
|
121,938 | 63.96 | 66.38 | 60.61 | 2,000 | 8,500 | -0.8 |
| 09/04/2024 |
64.93
|
59,522 | 66.86 | 66.86 | 63.47 | 2,101 | 2,000 | 0.0 |
| 08/04/2024 |
66.86
|
43,239 | 66.62 | 67.25 | 66.38 | 3,600 | 2,600 | 0.1 |
| 05/04/2024 |
65.94
|
23,828 | 65.41 | 66.38 | 65.31 | 7,000 | 0 | 1.0 |
| 04/04/2024 |
66.62
|
31,144 | 65.56 | 66.62 | 64.73 | 0 | 0 | 0 |
| 03/04/2024 |
65.89
|
34,008 | 66.43 | 66.91 | 65.65 | 9,400 | 0 | 1.3 |
| 02/04/2024 |
66.82
|
16,972 | 66.38 | 66.86 | 65.60 | 4,600 | 500 | 0.6 |
| 01/04/2024 |
66.38
|
34,524 | 64.54 | 66.57 | 64.49 | 0 | 140 | -0.0 |
| 29/03/2024 |
64.54
|
43,151 | 63.81 | 66.28 | 63.81 | 1,200 | 3,800 | -0.4 |
| 28/03/2024 |
63.23
|
56,802 | 61.53 | 63.96 | 60.90 | 5,200 | 2,400 | 0.4 |
| 27/03/2024 |
60.90
|
6,658 | 60.86 | 61.49 | 60.86 | 0 | 2,100 | -0.3 |
| 26/03/2024 |
60.95
|
22,700 | 61.05 | 61.10 | 60.47 | 2,000 | 0 | 0.3 |
| 25/03/2024 |
61.05
|
25,851 | 61.97 | 61.97 | 60.81 | 0 | 0 | 0 |
| 22/03/2024 |
61.92
|
32,263 | 63.47 | 63.57 | 61.92 | 200 | 1,000 | -0.1 |
| 21/03/2024 |
63.52
|
33,467 | 63.71 | 63.81 | 62.50 | 3,400 | 400 | 0.4 |
| 20/03/2024 |
63.71
|
49,461 | 63.23 | 63.96 | 63.08 | 6,000 | 0 | 0.8 |
| 19/03/2024 |
63.23
|
78,356 | 60.81 | 64.05 | 60.81 | 0 | 9,100 | -1.2 |
| 18/03/2024 |
60.57
|
157,362 | 62.99 | 62.99 | 57.90 | 8,400 | 9,882 | -0.2 |
| 15/03/2024 |
63.47
|
147,939 | 66.14 | 66.38 | 62.02 | 2,100 | 400 | 0.2 |
| 14/03/2024 |
65.99
|
68,895 | 67.35 | 67.35 | 65.94 | 500 | 4,265 | -0.5 |
| 13/03/2024 |
67.35
|
101,765 | 68.41 | 70.26 | 65.94 | 0 | 1,200 | -0.2 |
| 12/03/2024 |
68.37
|
139,753 | 70.26 | 71.03 | 68.32 | 100,000 | 3,800 | 14.0 |
| 11/03/2024 |
70.26
|
146,654 | 70.26 | 72.44 | 69.63 | 39,700 | 12,625 | 4.0 |
| 08/03/2024 |
70.01
|
246,345 | 67.11 | 70.26 | 67.11 | 58,900 | 134,102 | -10.7 |
| 07/03/2024 |
67.35
|
96,094 | 65.89 | 67.35 | 65.41 | 5,900 | 17,900 | -1.6 |
| 06/03/2024 |
65.89
|
129,265 | 65.41 | 67.25 | 63.91 | 8,600 | 2,300 | 0.9 |
| 05/03/2024 |
65.41
|
119,580 | 61.29 | 65.41 | 61.29 | 3,300 | 1,923 | 0.2 |
| 04/03/2024 |
60.57
|
69,390 | 59.60 | 60.81 | 59.60 | 4,600 | 31,900 | -3.4 |
| 01/03/2024 |
59.60
|
41,939 | 58.63 | 59.84 | 58.29 | 3,000 | 4,000 | -0.1 |
| 29/02/2024 |
58.63
|
52,659 | 58.63 | 58.72 | 57.85 | 3,400 | 3,000 | 0.0 |
| 28/02/2024 |
58.58
|
116,100 | 56.20 | 58.58 | 56.20 | 1,400 | 12,000 | -1.3 |
| 27/02/2024 |
56.20
|
47,853 | 55.53 | 56.20 | 55.53 | 1,400 | 1,500 | -0.0 |
| 26/02/2024 |
55.77
|
78,233 | 55.24 | 56.06 | 55.19 | 5,200 | 51,800 | -5.3 |
| 23/02/2024 |
55.24
|
130,694 | 54.75 | 56.20 | 54.41 | 12,000 | 31,800 | -2.2 |
| 22/02/2024 |
54.75
|
19,208 | 54.27 | 55.19 | 54.27 | 1,400 | 400 | 0.1 |
| 21/02/2024 |
55.19
|
78,616 | 53.78 | 55.24 | 53.78 | 4,400 | 10,700 | -0.7 |
| 20/02/2024 |
54.27
|
115,703 | 54.22 | 54.27 | 53.78 | 7,400 | 5,700 | 0.2 |
| 19/02/2024 |
54.22
|
106,085 | 51.84 | 55.72 | 51.84 | 1,800 | 400 | 0.2 |
| 16/02/2024 |
52.57
|
71,375 | 52.28 | 52.81 | 47.10 | 4,800 | 15,700 | -1.2 |
| 15/02/2024 |
52.28
|
92,671 | 53.30 | 53.30 | 51.84 | 6,900 | 51,700 | -4.9 |
| 07/02/2024 |
52.28
|
54,486 | 52.33 | 53.25 | 51.94 | 4,900 | 17,000 | -1.3 |
| 06/02/2024 |
52.33
|
68,095 | 50.97 | 52.33 | 50.97 | 4,100 | 2,100 | 0.2 |
| 05/02/2024 |
51.31
|
142,115 | 50.15 | 51.36 | 50.05 | 8,400 | 67,600 | -6.2 |
| 02/02/2024 |
50.15
|
129,738 | 49.86 | 50.39 | 49.66 | 9,200 | 50,000 | -4.2 |
| 01/02/2024 |
49.86
|
112,670 | 47.97 | 50.34 | 47.97 | 2,700 | 7,500 | -0.5 |
| 31/01/2024 |
47.97
|
203,719 | 46.51 | 47.97 | 46.47 | 12,800 | 36,400 | -2.3 |
| 30/01/2024 |
46.51
|
71,602 | 38.33 | 46.56 | 38.33 | 3,200 | 15,800 | -1.2 |
| 29/01/2024 |
45.06
|
112,543 | 44.96 | 45.16 | 44.87 | 10,500 | 13,600 | -0.3 |
| 26/01/2024 |
44.87
|
20,425 | 44.72 | 44.87 | 44.72 | 3,000 | 1,800 | 0.1 |
| 25/01/2024 |
44.82
|
41,027 | 44.58 | 44.82 | 44.53 | 3,800 | 27,300 | -2.2 |
| 24/01/2024 |
44.33
|
27,263 | 44.33 | 44.38 | 44.33 | 3,400 | 0 | 0.3 |
| 23/01/2024 |
44.38
|
31,087 | 44.14 | 44.38 | 44.14 | 2,800 | 2,500 | 0.0 |
| 22/01/2024 |
44.38
|
20,035 | 44.14 | 44.38 | 44.14 | 2,000 | 300 | 0.2 |
| 19/01/2024 |
44.09
|
12,336 | 44.14 | 44.29 | 44.09 | 2,000 | 0 | 0.2 |