| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
6.60 | 6.59% | 104,269,500 | -7,113,200 | -704.3 |
86.90
106.80
105.20
|
|
2 tháng
(2025-10-06) |
4.10 | 3.99% | 281,037,700 | -12,335,200 | -1,230.5 |
86.90
127
105.20
|
|
3 tháng
(2025-09-05) |
6.80 | 6.80% | 375,891,200 | -38,115,400 | -3,803.7 |
86.90
127
105.20
|
|
6 tháng
(2025-06-09) |
36.10 | 51.06% | 703,580,200 | -67,891,300 | -6,504.6 |
67.40
127
105.20
|
|
12 tháng
(2024-12-09) |
65.35 | 157.66% | 1,645,156,500 | -110,607,560 | -6,646.7 |
37.75
127
105.20
|
|
24 tháng
(2023-12-15) |
66.90 | 167.67% | 4,038,592,800 | -449,491,275 | -20,363.1 |
34.50
127
105.20
|
|
36 tháng
(2022-12-20) |
58.60 | 121.58% | 4,963,267,000 | -510,319,644 | -22,520.2 |
34.50
127
105.20
|
|
60 tháng
(2020-12-30) |
40.33 | 60.67% | 7,247,864,090 | -433,697,887 | -16,977.1 |
34.50
127
105.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
105.40
|
2,888,100 | 105 | 108.50 | 104.80 | 286,398 | 751,200 | 0 |
| 04/12/2025 |
105.20
|
4,584,800 | 106.20 | 106.20 | 104.20 | 220,300 | 1,389,100 | -122.7 |
| 03/12/2025 |
106.80
|
4,477,200 | 106.90 | 107 | 104.80 | 972,300 | 1,337,600 | -38.4 |
| 02/12/2025 |
106.80
|
4,533,700 | 105.90 | 106.80 | 103.60 | 1,068,800 | 1,030,800 | 4.6 |
| 01/12/2025 |
105.70
|
5,879,600 | 104 | 107.30 | 103 | 1,063,200 | 1,730,600 | -69.6 |
| 28/11/2025 |
102.90
|
3,434,700 | 102 | 103.30 | 101.30 | 795,000 | 576,000 | 22.8 |
| 27/11/2025 |
102.50
|
3,140,200 | 102.50 | 103.60 | 101.30 | 787,900 | 522,400 | 27.4 |
| 26/11/2025 |
102.10
|
4,375,200 | 102.80 | 102.90 | 100.10 | 755,800 | 668,700 | 9.0 |
| 25/11/2025 |
102.60
|
4,457,800 | 103.40 | 104 | 101.20 | 355,000 | 1,257,200 | -92.6 |
| 24/11/2025 |
102.70
|
6,062,300 | 99.30 | 104 | 98.70 | 340,900 | 1,818,800 | -151.2 |
| 21/11/2025 |
99.30
|
3,947,400 | 96.10 | 99.30 | 96.10 | 790,700 | 352,800 | 43.2 |
| 20/11/2025 |
97.80
|
3,350,300 | 96.70 | 98.40 | 96 | 640,100 | 750,000 | -10.7 |
| 19/11/2025 |
96.90
|
3,741,200 | 96.90 | 96.90 | 95.30 | 411,300 | 863,100 | -43.1 |
| 18/11/2025 |
97
|
3,666,000 | 95.70 | 97 | 94 | 842,700 | 608,700 | 23.0 |
| 17/11/2025 |
95
|
4,096,000 | 94 | 96.30 | 94 | 393,000 | 1,671,700 | -121.3 |
| 14/11/2025 |
93.90
|
3,280,400 | 93 | 93.90 | 90.50 | 737,500 | 911,000 | -15.5 |
| 13/11/2025 |
93.30
|
4,292,000 | 94.50 | 94.90 | 91.60 | 1,145,600 | 1,383,300 | -22.2 |
| 12/11/2025 |
94
|
4,720,500 | 90.10 | 95 | 90.10 | 496,100 | 861,100 | -34.0 |
| 11/11/2025 |
90
|
8,465,600 | 86.90 | 91.40 | 86.90 | 1,592,500 | 1,528,600 | 5.8 |
| 10/11/2025 |
86.90
|
6,349,200 | 90.20 | 92 | 86.90 | 1,860,600 | 1,506,600 | 31.9 |
| 07/11/2025 |
92
|
9,791,200 | 97.50 | 98 | 92 | 1,447,300 | 2,480,000 | -98.1 |
| 06/11/2025 |
98.90
|
4,590,300 | 99.60 | 101.50 | 97.60 | 1,031,600 | 1,201,800 | -16.6 |
| 05/11/2025 |
99.60
|
3,054,600 | 101.20 | 101.70 | 99.50 | 638,100 | 1,543,700 | -91.0 |
| 04/11/2025 |
100.20
|
4,564,100 | 98.40 | 102 | 98.40 | 806,600 | 1,481,300 | -67.7 |
| 03/11/2025 |
98.50
|
5,083,100 | 99.60 | 101.40 | 97.80 | 1,412,100 | 1,346,600 | 5.6 |
| 31/10/2025 |
99.20
|
6,461,300 | 103.80 | 103.80 | 99.20 | 810,800 | 2,228,700 | -143.2 |
| 30/10/2025 |
104
|
3,691,300 | 103.80 | 105 | 100.80 | 1,145,800 | 267,700 | 90.2 |
| 29/10/2025 |
103.80
|
3,681,700 | 107.10 | 107.10 | 102.70 | 757,800 | 1,302,300 | -56.6 |
| 28/10/2025 |
107
|
13,561,200 | 104.20 | 107 | 99.10 | 4,312,500 | 4,549,800 | -23.3 |
| 27/10/2025 |
106.50
|
7,164,300 | 115 | 116 | 106.50 | 825,600 | 1,587,100 | -85.7 |
| 24/10/2025 |
114.50
|
5,136,500 | 114.60 | 116.80 | 112.50 | 822,200 | 1,434,300 | -70.2 |
| 23/10/2025 |
115
|
6,383,900 | 113 | 117.10 | 111.20 | 705,400 | 2,521,900 | -208.2 |
| 22/10/2025 |
113
|
7,701,600 | 112 | 113 | 104 | 2,003,200 | 2,797,200 | -85.4 |
| 21/10/2025 |
110.90
|
8,238,300 | 109 | 115 | 106.90 | 2,251,700 | 3,912,300 | -182.5 |
| 20/10/2025 |
108
|
11,634,800 | 114 | 115 | 108 | 3,123,100 | 2,429,300 | 73.7 |
| 17/10/2025 |
116
|
12,213,500 | 122 | 122 | 114.60 | 2,299,100 | 606,700 | 197.5 |
| 16/10/2025 |
122
|
9,475,900 | 123.80 | 123.80 | 120.40 | 1,945,500 | 2,483,000 | -65.5 |
| 15/10/2025 |
124
|
7,059,300 | 127.50 | 127.60 | 122.60 | 629,400 | 1,138,600 | -63.9 |
| 14/10/2025 |
127
|
13,660,200 | 124.50 | 131.50 | 124.50 | 3,953,000 | 1,480,400 | 313.3 |
| 13/10/2025 |
124.20
|
12,312,200 | 123 | 126 | 122.10 | 1,524,700 | 3,788,900 | -281.6 |
| 10/10/2025 |
123
|
9,026,200 | 118 | 123 | 116 | 3,681,500 | 1,386,600 | 275.7 |
| 09/10/2025 |
115
|
12,892,200 | 108.30 | 115 | 108.10 | 0 | 0 | 0 |
| 08/10/2025 |
107.50
|
8,989,300 | 103.50 | 107.50 | 101.20 | 3,181,000 | 2,201,300 | 106.6 |
| 07/10/2025 |
103.10
|
6,428,600 | 103 | 104.60 | 102.20 | 1,198,000 | 2,742,400 | -159.7 |
| 06/10/2025 |
102.70
|
5,972,800 | 103.90 | 103.90 | 100.50 | 1,505,600 | 3,104,900 | -163.0 |
| 03/10/2025 |
100
|
4,683,200 | 98.60 | 100 | 96 | 747,000 | 1,435,200 | -67.1 |
| 02/10/2025 |
98.60
|
5,821,100 | 101.20 | 102 | 98.60 | 245,100 | 2,652,800 | -239.1 |
| 01/10/2025 |
101.20
|
3,503,500 | 103 | 104.50 | 100.80 | 164,400 | 1,396,600 | -125.3 |
| 30/09/2025 |
103
|
4,878,500 | 102.50 | 105.80 | 102.10 | 1,162,100 | 2,202,100 | -107.4 |
| 29/09/2025 |
101.90
|
6,464,700 | 98.90 | 105.30 | 97.60 | 1,444,400 | 1,777,600 | -34.4 |
| 26/09/2025 |
99
|
3,791,000 | 99.80 | 101.50 | 98.50 | 299,400 | 1,651,900 | -134.5 |
| 25/09/2025 |
99.50
|
4,715,400 | 97 | 99.90 | 96.10 | 841,400 | 2,361,800 | -148.6 |
| 24/09/2025 |
98
|
4,722,500 | 97.80 | 98.40 | 95.30 | 365,600 | 2,911,900 | -245.5 |
| 23/09/2025 |
98.70
|
3,232,500 | 98.20 | 99.10 | 96.50 | 767,100 | 1,014,200 | -23.8 |
| 22/09/2025 |
99.50
|
10,796,100 | 101.80 | 103.20 | 94.60 | 1,840,300 | 6,001,800 | -406.5 |
| 19/09/2025 |
101.70
|
7,550,700 | 104 | 104.20 | 99.80 | 1,613,500 | 6,232,600 | -467.4 |
| 18/09/2025 |
103.50
|
5,719,900 | 104.10 | 108.20 | 102.50 | 1,360,200 | 2,651,700 | -132.0 |
| 17/09/2025 |
102.90
|
3,422,000 | 102 | 104.40 | 101.20 | 442,700 | 1,327,100 | -90.9 |
| 16/09/2025 |
102.70
|
2,008,200 | 104.70 | 104.70 | 102.70 | 209,000 | 653,900 | -45.9 |
| 15/09/2025 |
104.50
|
2,942,600 | 104 | 104.70 | 102.50 | 478,600 | 1,469,600 | -102.2 |
| 12/09/2025 |
105.50
|
2,393,700 | 104.10 | 106 | 103 | 421,300 | 898,300 | -49.6 |
| 11/09/2025 |
105.90
|
4,046,000 | 100.90 | 106 | 100.10 | 1,494,600 | 219,200 | 131.5 |
| 10/09/2025 |
101.80
|
3,897,900 | 101.50 | 102.40 | 99.70 | 275,700 | 1,226,100 | -95.9 |
| 09/09/2025 |
101.40
|
2,851,500 | 100 | 101.40 | 98.80 | 526,400 | 585,400 | -6.1 |
| 08/09/2025 |
100
|
3,227,000 | 99 | 101 | 98.80 | 692,600 | 477,300 | 21.7 |
| 05/09/2025 |
100
|
4,185,500 | 100.50 | 103.50 | 100 | 633,100 | 2,657,600 | -204.3 |
| 04/09/2025 |
102.30
|
5,504,100 | 102 | 102.50 | 99.20 | 676,400 | 2,937,200 | -225.8 |
| 03/09/2025 |
102.70
|
3,215,200 | 103.10 | 103.70 | 101 | 456,100 | 1,166,200 | -72.0 |
| 29/08/2025 |
104.50
|
4,250,800 | 104.60 | 104.80 | 102.50 | 910,600 | 2,211,900 | -134.2 |
| 28/08/2025 |
104.60
|
3,292,800 | 104.60 | 106 | 101.80 | 599,198 | 1,779,757 | 0 |
| 27/08/2025 |
104.60
|
3,023,700 | 105.30 | 106.90 | 102.10 | 754,500 | 1,042,500 | -29.4 |
| 26/08/2025 |
105.20
|
6,413,000 | 98.40 | 105.20 | 97 | 767,300 | 1,720,100 | -100.1 |
| 25/08/2025 |
98.40
|
5,063,900 | 98 | 101.90 | 96.50 | 680,100 | 3,009,600 | -230.0 |
| 22/08/2025 |
98.10
|
6,239,700 | 97.50 | 99 | 95.30 | 1,165,100 | 1,048,700 | 11.9 |
| 21/08/2025 |
99.80
|
4,878,600 | 97 | 99.90 | 97 | 1,293,900 | 683,800 | 61.0 |
| 20/08/2025 |
99
|
9,090,600 | 94 | 99 | 92.70 | 1,847,300 | 1,567,400 | 28.9 |
| 19/08/2025 |
93.90
|
4,158,500 | 93.60 | 94.50 | 92.20 | 483,500 | 1,372,000 | -82.6 |
| 18/08/2025 |
93.90
|
4,501,300 | 94.10 | 94.10 | 92 | 580,800 | 1,541,600 | -89.4 |
| 15/08/2025 |
94
|
7,256,100 | 95 | 98.50 | 92.20 | 916,200 | 2,616,100 | -159.3 |
| 14/08/2025 |
93.90
|
5,541,700 | 93.10 | 95.50 | 92.30 | 940,200 | 1,677,200 | -68.9 |
| 13/08/2025 |
93
|
5,374,600 | 93 | 93.10 | 91 | 543,200 | 1,373,900 | -76.5 |
| 12/08/2025 |
93
|
5,154,100 | 93.10 | 93.40 | 91.90 | 379,200 | 2,053,700 | -155.5 |
| 11/08/2025 |
93.50
|
4,480,200 | 94.80 | 95 | 93.10 | 827,200 | 1,477,700 | -61.0 |
| 08/08/2025 |
94.80
|
3,496,000 | 93.50 | 95.50 | 93 | 848,700 | 1,170,800 | -29.9 |
| 07/08/2025 |
95
|
5,036,500 | 97.60 | 97.70 | 94.40 | 972,500 | 2,055,700 | -102.3 |
| 06/08/2025 |
97.50
|
5,504,600 | 96 | 97.60 | 93.20 | 1,877,200 | 1,310,300 | 55.7 |
| 05/08/2025 |
96
|
10,115,900 | 93 | 98.50 | 92 | 2,326,300 | 3,687,600 | -129.8 |
| 04/08/2025 |
92.20
|
4,704,900 | 89.80 | 93.80 | 88.50 | 510,500 | 1,903,100 | -128.6 |
| 01/08/2025 |
89.90
|
8,402,600 | 90 | 90.60 | 87.80 | 1,539,500 | 3,271,200 | -153.9 |
| 31/07/2025 |
90
|
7,811,500 | 89.70 | 91.50 | 88.20 | 1,451,900 | 1,633,400 | -15.2 |
| 30/07/2025 |
91.50
|
5,198,000 | 92.10 | 92.50 | 89 | 1,336,800 | 1,123,600 | 19.4 |
| 29/07/2025 |
92.10
|
3,992,500 | 94.50 | 94.70 | 92.10 | 1,179,400 | 739,300 | 41.3 |
| 28/07/2025 |
95.60
|
7,219,800 | 93.70 | 96 | 92 | 2,235,000 | 3,119,800 | -81.1 |
| 25/07/2025 |
93.70
|
2,777,400 | 90.30 | 93.70 | 90.20 | 911,400 | 514,300 | 37.1 |
| 24/07/2025 |
92
|
8,027,000 | 92.30 | 92.50 | 87.90 | 1,340,100 | 3,630,600 | -206.4 |
| 23/07/2025 |
92.20
|
4,318,500 | 95.70 | 95.70 | 92.20 | 525,700 | 1,686,000 | -108.4 |
| 22/07/2025 |
95.50
|
4,103,700 | 91.20 | 95.60 | 90 | 983,600 | 1,118,900 | -13.5 |
| 21/07/2025 |
92
|
5,658,700 | 96.10 | 96.40 | 91.10 | 1,629,500 | 1,817,100 | -18.6 |
| 18/07/2025 |
96
|
5,216,100 | 95.20 | 98 | 94.10 | 606,400 | 1,421,900 | -78.6 |
| 17/07/2025 |
94.10
|
8,831,400 | 88.30 | 94.10 | 88.30 | 1,659,800 | 1,659,100 | -1.3 |
| 16/07/2025 |
88
|
4,188,500 | 87.30 | 89.50 | 86.70 | 1,194,200 | 1,200,600 | -0.5 |