| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
4 | 4.19% | 297,600 | 900 | 0 |
95.50
111.60
98
|
|
2 tháng
(2026-03-02) |
-8.90 | -8.21% | 516,400 | 100 | 0.0 |
89.10
111.60
98
|
|
3 tháng
(2026-01-29) |
-14.30 | -12.57% | 708,500 | -16,400 | -1.8 |
89.10
113.80
98
|
|
6 tháng
(2025-10-31) |
-35.10 | -26.08% | 1,878,800 | -21,500 | -2.5 |
89.10
136.40
98
|
|
12 tháng
(2025-05-05) |
-62.19 | -38.46% | 4,941,900 | 22,900 | -0.2 |
89.10
187.53
98
|
|
24 tháng
(2024-05-09) |
-85.24 | -46.14% | 7,335,347 | 22,900 | -0.2 |
89.10
187.53
98
|
|
36 tháng
(2023-05-15) |
24.92 | 33.42% | 10,404,381 | 23,000 | -0.2 |
74.58
187.60
98
|
|
60 tháng
(2021-05-25) |
-0.38 | -0.38% | 17,375,456 | 21,700 | -0.5 |
37.83
212.75
98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/06/2024 |
160.91
|
3,651 | 158.59 | 160.91 | 157.82 | 0 | 0 | 0 |
| 25/06/2024 |
157.43
|
3,000 | 155.50 | 160.91 | 155.50 | 0 | 100 | -0.0 |
| 24/06/2024 |
156.35
|
9,900 | 161.69 | 161.69 | 154.73 | 0 | 0 | 0 |
| 21/06/2024 |
161.53
|
4,100 | 161.22 | 162.46 | 161.22 | 0 | 0 | 0 |
| 20/06/2024 |
165.40
|
4,609 | 163.24 | 165.40 | 160.91 | 0 | 0 | 0 |
| 19/06/2024 |
163.62
|
2,700 | 162.85 | 164.01 | 161.69 | 0 | 0 | 0 |
| 18/06/2024 |
164.71
|
6,103 | 164.86 | 164.86 | 162.46 | 0 | 0 | 0 |
| 17/06/2024 |
166.72
|
6,622 | 163.24 | 166.72 | 163.24 | 0 | 0 | 0 |
| 14/06/2024 |
164.78
|
19,510 | 168.73 | 171.75 | 161.53 | 0 | 0 | 0 |
| 13/06/2024 |
170.66
|
13,902 | 170.97 | 171.75 | 168.65 | 0 | 0 | 0 |
| 12/06/2024 |
170.97
|
17,501 | 173.37 | 173.37 | 169.81 | 0 | 0 | 0 |
| 11/06/2024 |
173.60
|
8,011 | 176.54 | 177.16 | 173.60 | 0 | 0 | 0 |
| 10/06/2024 |
177.86
|
13,489 | 173.22 | 180.26 | 173.22 | 0 | 0 | 0 |
| 07/06/2024 |
171.67
|
3,301 | 170.97 | 173.68 | 166.48 | 0 | 0 | 0 |
| 06/06/2024 |
168.73
|
6,400 | 173.22 | 174.07 | 168.65 | 0 | 0 | 0 |
| 05/06/2024 |
170.28
|
6,373 | 174.07 | 174.84 | 170.20 | 0 | 0 | 0 |
| 04/06/2024 |
173.29
|
8,763 | 177.93 | 183.35 | 170.97 | 0 | 0 | 0 |
| 03/06/2024 |
177.86
|
17,069 | 174.07 | 184.90 | 172.52 | 0 | 0 | 0 |
| 31/05/2024 |
172.91
|
13,786 | 165.56 | 177.16 | 165.56 | 0 | 0 | 0 |
| 30/05/2024 |
165.48
|
10,320 | 164.78 | 168.65 | 159.75 | 0 | 0 | 0 |
| 29/05/2024 |
166.02
|
7,311 | 164.24 | 167.10 | 164.24 | 0 | 0 | 0 |
| 28/05/2024 |
166.33
|
11,003 | 166.33 | 166.33 | 162.46 | 0 | 0 | 0 |
| 27/05/2024 |
167.10
|
11,470 | 162.54 | 167.10 | 157.28 | 0 | 0 | 0 |
| 24/05/2024 |
164.01
|
21,415 | 171.28 | 173.60 | 162.46 | 0 | 0 | 0 |
| 23/05/2024 |
173.22
|
5,500 | 172.52 | 173.52 | 170.20 | 0 | 0 | 0 |
| 22/05/2024 |
172.98
|
11,636 | 174.53 | 174.84 | 172.52 | 0 | 0 | 0 |
| 21/05/2024 |
174.07
|
1,482 | 171.90 | 174.45 | 171.90 | 0 | 0 | 0 |
| 20/05/2024 |
174.76
|
8,480 | 174.76 | 178.32 | 174.69 | 0 | 0 | 0 |
| 17/05/2024 |
174.84
|
6,200 | 176.39 | 176.39 | 173.29 | 0 | 0 | 0 |
| 16/05/2024 |
172.67
|
4,806 | 179.40 | 179.40 | 172.29 | 0 | 0 | 0 |
| 15/05/2024 |
173.06
|
9,163 | 172.52 | 173.06 | 169.42 | 0 | 0 | 0 |
| 14/05/2024 |
170.12
|
13,100 | 177.55 | 177.70 | 170.12 | 0 | 0 | 0 |
| 13/05/2024 |
177.16
|
9,420 | 179.10 | 180.26 | 175.30 | 0 | 0 | 0 |
| 10/05/2024 |
180.26
|
6,951 | 185.21 | 185.21 | 176.39 | 0 | 0 | 0 |
| 09/05/2024 |
184.74
|
11,126 | 183.50 | 187.22 | 179.48 | 0 | 0 | 0 |
| 08/05/2024 |
185.67
|
32,836 | 185.59 | 185.67 | 181.11 | 0 | 0 | 0 |
| 07/05/2024 |
185.52
|
16,407 | 186.06 | 187.22 | 181.03 | 0 | 0 | 0 |
| 06/05/2024 |
187.60
|
14,196 | 183.74 | 193.41 | 183.74 | 0 | 0 | 0 |
| 03/05/2024 |
182.27
|
21,585 | 190.62 | 190.62 | 179.64 | 0 | 0 | 0 |
| 02/05/2024 |
180.87
|
49,859 | 170.20 | 187.22 | 170.20 | 0 | 0 | 0 |
| 26/04/2024 |
162.46
|
22,145 | 157.82 | 166.33 | 157.82 | 0 | 0 | 0 |