| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.80 | 0.78% | 370,800 | 54,400 | 5.6 |
102
106.90
103.40
|
|
2 tháng
(2025-11-28) |
0.30 | 0.29% | 762,300 | 116,600 | 12.0 |
101.10
106.90
103.40
|
|
3 tháng
(2025-10-29) |
-5.10 | -4.72% | 1,172,800 | 138,500 | 14.3 |
101.10
108
103.40
|
|
6 tháng
(2025-07-31) |
0.90 | 0.88% | 2,107,500 | 184,100 | 19.1 |
100.80
108.10
103.40
|
|
12 tháng
(2025-02-03) |
7.21 | 7.54% | 5,146,300 | 326,051 | 31.1 |
84.55
108.10
103.40
|
|
24 tháng
(2024-02-07) |
11.44 | 12.51% | 11,224,000 | 122,963 | 8.5 |
84.55
108.10
103.40
|
|
36 tháng
(2023-02-13) |
21.94 | 27.09% | 19,474,100 | -351,727 | -42.3 |
75.76
118.99
103.40
|
|
60 tháng
(2021-02-22) |
25.62 | 33.16% | 30,767,500 | -819,049 | -94.3 |
66.01
118.99
103.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
103.40
|
9,000 | 102.20 | 103.60 | 102.20 | 0 | 0 | 0 |
| 26/01/2026 |
102.90
|
24,700 | 103.60 | 103.80 | 102.50 | 9,300 | 200 | 0.9 |
| 23/01/2026 |
103.60
|
13,300 | 104.50 | 104.50 | 103.30 | 8,400 | 200 | 0.8 |
| 22/01/2026 |
103.60
|
17,500 | 103.40 | 104.80 | 103.40 | 600 | 0 | 0.1 |
| 21/01/2026 |
103.40
|
39,000 | 104 | 104.10 | 102.90 | 3,100 | 0 | 0.3 |
| 20/01/2026 |
104.50
|
34,500 | 107 | 107.40 | 104.50 | 6,200 | 2,000 | 0.4 |
| 19/01/2026 |
106.90
|
34,500 | 107 | 108 | 105.60 | 3,700 | 6,700 | -0.3 |
| 16/01/2026 |
106.70
|
15,900 | 106.30 | 106.90 | 105 | 5,400 | 1,700 | 0.4 |
| 15/01/2026 |
106.50
|
28,700 | 104.60 | 109 | 104.60 | 1,800 | 1,300 | 0.1 |
| 14/01/2026 |
104.60
|
22,400 | 103.80 | 105 | 103.80 | 6,600 | 1,100 | 0.6 |
| 13/01/2026 |
104.20
|
13,900 | 104.20 | 104.30 | 102.60 | 6,300 | 600 | 0.6 |
| 12/01/2026 |
104.20
|
32,900 | 103 | 104.40 | 103 | 6,900 | 900 | 0.6 |
| 09/01/2026 |
102.90
|
15,900 | 103.20 | 103.20 | 102.90 | 400 | 100 | 0.0 |
| 08/01/2026 |
102.90
|
10,100 | 102.70 | 103.20 | 102.70 | 3,000 | 2,100 | 0.1 |
| 07/01/2026 |
102.70
|
13,800 | 101.40 | 103 | 101.40 | 4,200 | 1,200 | 0.3 |
| 06/01/2026 |
102.50
|
5,900 | 103 | 103 | 102 | 800 | 200 | 0.1 |
| 05/01/2026 |
102
|
8,300 | 102.30 | 102.30 | 101.50 | 1,600 | 200 | 0.1 |
| 31/12/2025 |
102.30
|
16,600 | 101.90 | 102.50 | 101.60 | 2,100 | 0 | 0.2 |
| 30/12/2025 |
102.50
|
12,200 | 102.20 | 102.80 | 102.20 | 1,400 | 0 | 0.1 |
| 29/12/2025 |
102.10
|
10,700 | 101.40 | 102.90 | 101.40 | 1,100 | 0 | 0.1 |
| 26/12/2025 |
101.40
|
27,800 | 101.40 | 101.40 | 100 | 0 | 0 | 0 |
| 25/12/2025 |
101.40
|
16,800 | 101.50 | 101.80 | 101.10 | 4,100 | 100 | 0.4 |
| 24/12/2025 |
101.10
|
11,900 | 101.30 | 101.30 | 101 | 2,700 | 0 | 0.3 |
| 23/12/2025 |
101.30
|
15,900 | 101.40 | 101.40 | 101.20 | 2,100 | 1,600 | 0.1 |
| 22/12/2025 |
101.40
|
21,000 | 101.30 | 101.40 | 101 | 0 | 0 | 0 |
| 19/12/2025 |
101.40
|
40,300 | 101.30 | 101.50 | 101 | 4,100 | 0 | 0.4 |
| 18/12/2025 |
101.30
|
22,600 | 101.20 | 102 | 101 | 600 | 400 | 0.0 |
| 17/12/2025 |
102
|
41,200 | 102 | 102 | 101 | 21,400 | 0 | 2.2 |
| 16/12/2025 |
103
|
23,100 | 102 | 103 | 101.90 | 15,600 | 0 | 1.6 |
| 15/12/2025 |
101.90
|
6,000 | 102.10 | 102.30 | 101.80 | 1,600 | 0 | 0.2 |
| 12/12/2025 |
102
|
24,400 | 103 | 103.60 | 102 | 6,900 | 1,600 | 0.5 |
| 11/12/2025 |
103
|
5,700 | 102.70 | 103.10 | 102.60 | 300 | 0 | 0.0 |
| 10/12/2025 |
102.50
|
24,900 | 102.60 | 103.20 | 102.40 | 900 | 1,800 | -0.1 |
| 09/12/2025 |
102.90
|
13,600 | 104 | 104.50 | 102.50 | 0 | 200 | -0.0 |
| 08/12/2025 |
104
|
18,900 | 104.80 | 105 | 103.60 | 6,500 | 300 | 0.7 |
| 05/12/2025 |
103.80
|
20,200 | 103.60 | 103.80 | 103 | 1,300 | 100 | 0.1 |
| 04/12/2025 |
103.70
|
29,300 | 103.20 | 103.90 | 103.20 | 600 | 0 | 0.1 |
| 03/12/2025 |
103.20
|
10,400 | 103.20 | 103.20 | 102.90 | 100 | 0 | 0.0 |
| 02/12/2025 |
103
|
7,100 | 102.60 | 103.50 | 102.60 | 0 | 1,200 | -0.1 |
| 01/12/2025 |
103.50
|
6,100 | 102.60 | 103.70 | 102.50 | 200 | 0 | 0.0 |
| 28/11/2025 |
102.60
|
4,300 | 102.60 | 103 | 102.60 | 500 | 0 | 0.1 |
| 27/11/2025 |
102.60
|
3,100 | 102.80 | 103 | 102.20 | 200 | 100 | 0.0 |
| 26/11/2025 |
102.80
|
4,500 | 102.50 | 102.80 | 102.40 | 800 | 0 | 0.1 |
| 25/11/2025 |
102.50
|
12,600 | 102.50 | 103.50 | 102.50 | 0 | 700 | -0.1 |
| 24/11/2025 |
102.70
|
3,000 | 102.80 | 102.80 | 102.60 | 0 | 0 | 0 |
| 21/11/2025 |
102.80
|
23,900 | 102.50 | 102.90 | 102 | 2,300 | 0 | 0.2 |
| 20/11/2025 |
102.60
|
10,500 | 102.70 | 103.40 | 102.40 | 0 | 300 | -0.0 |
| 19/11/2025 |
102.70
|
6,500 | 103.50 | 103.50 | 102.70 | 0 | 400 | -0.0 |
| 18/11/2025 |
103.50
|
6,900 | 103.50 | 104.40 | 103.30 | 0 | 2,100 | -0.2 |
| 17/11/2025 |
103.70
|
13,900 | 103.90 | 104.30 | 103.20 | 800 | 2,300 | -0.2 |
| 14/11/2025 |
103.70
|
4,900 | 103.40 | 103.90 | 103.10 | 200 | 100 | 0.0 |
| 13/11/2025 |
103.40
|
6,400 | 103.50 | 104.50 | 102.50 | 200 | 1,400 | -0.1 |
| 12/11/2025 |
103.50
|
16,900 | 102.80 | 104.80 | 102 | 2,800 | 200 | 0.3 |
| 11/11/2025 |
102.80
|
43,200 | 102.70 | 102.80 | 101.60 | 2,700 | 7,600 | -0.5 |
| 10/11/2025 |
102.80
|
12,300 | 103 | 103.90 | 102.60 | 2,700 | 100 | 0.3 |
| 07/11/2025 |
103.10
|
17,200 | 104.50 | 105 | 103.10 | 0 | 600 | -0.1 |
| 06/11/2025 |
104.50
|
10,000 | 104.60 | 104.60 | 103.60 | 2,500 | 500 | 0.2 |
| 05/11/2025 |
104.50
|
9,100 | 102.90 | 104.50 | 102.90 | 0 | 500 | -0.1 |
| 04/11/2025 |
102.90
|
34,200 | 104.80 | 104.80 | 102.50 | 5,500 | 1,200 | 0.4 |
| 03/11/2025 |
104.70
|
31,800 | 105.60 | 106.80 | 104.30 | 0 | 1,200 | -0.1 |
| 31/10/2025 |
105.60
|
48,100 | 105.60 | 105.60 | 104 | 8,000 | 0 | 0.8 |
| 30/10/2025 |
105.60
|
37,200 | 108.60 | 108.60 | 105.20 | 800 | 0 | 0.1 |
| 29/10/2025 |
108
|
54,300 | 108.20 | 110 | 107 | 11,900 | 200 | 1.3 |
| 28/10/2025 |
108.10
|
49,100 | 107 | 109.50 | 106.50 | 1,800 | 1,200 | 0.1 |
| 27/10/2025 |
106.50
|
51,400 | 103.50 | 106.50 | 103.50 | 14,100 | 10,000 | 0.5 |
| 24/10/2025 |
104.90
|
23,400 | 105.70 | 105.70 | 103.60 | 0 | 1,000 | -0.1 |
| 23/10/2025 |
105.30
|
28,000 | 105.10 | 106 | 105.10 | 1,000 | 1,400 | -0.0 |
| 22/10/2025 |
105.10
|
110,900 | 102 | 107.20 | 102 | 3,200 | 0 | 0.3 |
| 21/10/2025 |
101.10
|
19,500 | 101 | 101.80 | 101 | 100 | 300 | -0.0 |
| 20/10/2025 |
101
|
11,200 | 101.40 | 101.90 | 100.40 | 400 | 2,500 | -0.2 |
| 17/10/2025 |
101.40
|
6,500 | 102.70 | 102.70 | 101.40 | 400 | 200 | 0.0 |
| 16/10/2025 |
101.50
|
7,100 | 101.60 | 102 | 101.20 | 0 | 2,700 | -0.3 |
| 15/10/2025 |
101.60
|
5,900 | 101.30 | 101.80 | 101.30 | 0 | 0 | 0 |
| 14/10/2025 |
102
|
8,000 | 102.20 | 102.20 | 102 | 2,000 | 0 | 0.2 |
| 13/10/2025 |
102
|
11,900 | 101.30 | 102 | 101.10 | 0 | 0 | 0 |
| 10/10/2025 |
102.20
|
11,800 | 101.10 | 102.20 | 101.10 | 0 | 0 | 0 |
| 09/10/2025 |
102.10
|
19,200 | 102.10 | 102.10 | 102 | 0 | 0 | 0 |
| 08/10/2025 |
102
|
7,100 | 102 | 102.10 | 101.70 | 0 | 2,100 | -0.2 |
| 07/10/2025 |
101.90
|
4,500 | 102 | 102 | 101.30 | 0 | 300 | -0.0 |
| 06/10/2025 |
102
|
4,000 | 101.80 | 102 | 101.70 | 300 | 300 | -0 |
| 03/10/2025 |
101.80
|
3,800 | 101.80 | 101.80 | 101.50 | 1,000 | 2,300 | -0.1 |
| 02/10/2025 |
101.80
|
2,500 | 101.80 | 102 | 101.70 | 0 | 300 | -0.0 |
| 01/10/2025 |
101.80
|
5,400 | 101.50 | 102.10 | 101.50 | 600 | 0 | 0.1 |
| 30/09/2025 |
101.50
|
7,100 | 101.90 | 101.90 | 101 | 2,000 | 800 | 0.1 |
| 29/09/2025 |
101.90
|
16,200 | 101.60 | 101.90 | 101 | 700 | 1,900 | -0.1 |
| 26/09/2025 |
101.80
|
4,300 | 101.90 | 101.90 | 101.60 | 300 | 0 | 0.0 |
| 25/09/2025 |
101.90
|
4,500 | 101.40 | 102.20 | 101.40 | 300 | 500 | -0.0 |
| 24/09/2025 |
101.90
|
9,700 | 101.40 | 102 | 101.20 | 1,400 | 3,900 | -0.3 |
| 23/09/2025 |
102.20
|
8,000 | 102.80 | 102.90 | 101.90 | 600 | 100 | 0.1 |
| 22/09/2025 |
102
|
11,300 | 102 | 102 | 101.70 | 0 | 0 | 0 |
| 19/09/2025 |
102
|
13,200 | 102.40 | 102.50 | 101.70 | 300 | 500 | -0.0 |
| 18/09/2025 |
102.10
|
7,100 | 102.30 | 102.90 | 102 | 0 | 0 | 0 |
| 17/09/2025 |
102.60
|
14,600 | 102.60 | 103 | 102.60 | 0 | 0 | 0 |
| 16/09/2025 |
102.50
|
8,300 | 102.30 | 102.60 | 102 | 100 | 200 | -0.0 |
| 15/09/2025 |
102.50
|
8,500 | 102.50 | 102.60 | 101.80 | 0 | 600 | -0.1 |
| 12/09/2025 |
101.50
|
7,200 | 101.30 | 102.40 | 101.10 | 200 | 1,600 | -0.1 |
| 11/09/2025 |
101.40
|
9,600 | 101.80 | 101.80 | 101 | 200 | 0 | 0.0 |
| 10/09/2025 |
101.80
|
10,300 | 102.30 | 102.40 | 101.50 | 2,400 | 200 | 0.2 |
| 09/09/2025 |
102.30
|
6,500 | 102.30 | 102.40 | 102.10 | 0 | 300 | -0.0 |
| 08/09/2025 |
102.30
|
15,900 | 102.50 | 103 | 102.10 | 500 | 100 | 0.0 |