| 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) |
28.20 | 15.18% | 49,867,000 | -837,200 | -143.5 |
174.90
219.10
206
|
|
2 tháng
(2025-10-06) |
79.70 | 59.34% | 110,511,100 | 673,100 | 124.1 |
133.10
219.10
206
|
|
3 tháng
(2025-09-05) |
72 | 50.70% | 151,903,600 | -895,000 | -91.8 |
128
219.10
206
|
|
6 tháng
(2025-06-09) |
125.20 | 140.99% | 263,931,800 | -4,010,745 | -373.1 |
87.10
219.10
206
|
|
12 tháng
(2024-12-09) |
111.30 | 108.37% | 342,064,700 | -9,369,632 | -806.9 |
79.10
219.10
206
|
|
24 tháng
(2023-12-15) |
111 | 107.77% | 537,532,300 | -23,198,828 | -2,224.7 |
79.10
219.10
206
|
|
36 tháng
(2022-12-20) |
102.70 | 92.27% | 700,227,500 | -19,930,536 | -1,859.9 |
79.10
219.10
206
|
|
60 tháng
(2020-12-30) |
89.50 | 71.89% | 1,025,404,190 | -27,752,625 | -2,829.7 |
79.10
219.10
206
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
201.70
|
1,230,200 | 204.20 | 204.50 | 200 | 133,900 | 199,000 | 0 |
| 04/12/2025 |
206
|
2,249,900 | 214.10 | 214.10 | 206 | 313,000 | 137,600 | 36.3 |
| 03/12/2025 |
214
|
1,692,700 | 218.20 | 218.30 | 212.20 | 236,200 | 135,300 | 21.6 |
| 02/12/2025 |
217.90
|
3,559,400 | 204 | 218.10 | 201.60 | 1,334,800 | 275,300 | 225.3 |
| 01/12/2025 |
203.90
|
1,854,100 | 203.70 | 210.70 | 200.70 | 435,800 | 213,200 | 45.7 |
| 28/11/2025 |
203.50
|
1,487,300 | 201 | 206.80 | 196.80 | 60,800 | 338,200 | -56.3 |
| 27/11/2025 |
202
|
4,882,800 | 207 | 207.80 | 193.30 | 299,300 | 1,834,900 | -301.8 |
| 26/11/2025 |
207.80
|
2,250,800 | 218.50 | 220 | 206.90 | 128,100 | 430,900 | -63.6 |
| 25/11/2025 |
219.10
|
3,212,400 | 205.30 | 219.10 | 203.50 | 630,600 | 426,400 | 43.8 |
| 24/11/2025 |
204.80
|
2,856,900 | 194.70 | 205.10 | 193 | 491,100 | 520,200 | -6.1 |
| 21/11/2025 |
194.60
|
1,923,700 | 191 | 197.10 | 188.60 | 100,500 | 403,000 | -58.4 |
| 20/11/2025 |
190.40
|
3,009,500 | 177.50 | 190.40 | 177.20 | 234,100 | 201,600 | 5.4 |
| 19/11/2025 |
178
|
1,811,700 | 178.70 | 179.10 | 176.10 | 58,100 | 22,200 | 6.3 |
| 18/11/2025 |
179.10
|
1,830,000 | 180.20 | 180.20 | 177 | 10,200 | 120,600 | -19.7 |
| 17/11/2025 |
179
|
1,912,600 | 176.40 | 179 | 174.50 | 39,900 | 118,300 | -13.9 |
| 14/11/2025 |
176.40
|
1,849,300 | 175.60 | 177 | 173.30 | 33,200 | 63,100 | -5.2 |
| 13/11/2025 |
176.30
|
1,857,900 | 175.80 | 177.80 | 174.20 | 111,200 | 150,800 | -7.0 |
| 12/11/2025 |
176.10
|
1,922,100 | 175 | 177 | 170.30 | 137,300 | 172,900 | -6.1 |
| 11/11/2025 |
174.90
|
2,016,700 | 176.50 | 177.50 | 170.50 | 139,400 | 132,700 | 1.2 |
| 10/11/2025 |
176.50
|
1,928,500 | 178.50 | 181 | 175.30 | 119,100 | 124,500 | -1.0 |
| 07/11/2025 |
178
|
2,066,800 | 178.50 | 180 | 172.90 | 275,300 | 281,700 | -1.0 |
| 06/11/2025 |
180.90
|
1,768,700 | 184.80 | 186.50 | 180.90 | 192,700 | 175,900 | 3.2 |
| 05/11/2025 |
184.50
|
2,043,500 | 185.30 | 186.50 | 183 | 219,400 | 123,300 | 17.7 |
| 04/11/2025 |
185.80
|
2,129,600 | 184 | 189 | 182.80 | 233,800 | 93,100 | 26.4 |
| 03/11/2025 |
183.50
|
2,409,100 | 186.80 | 189.90 | 183.10 | 802,700 | 339,400 | 86.7 |
| 31/10/2025 |
187
|
2,801,200 | 194 | 194.20 | 184.50 | 326,600 | 586,400 | -49.2 |
| 30/10/2025 |
195.50
|
2,386,700 | 195.10 | 201.20 | 192.60 | 526,500 | 429,900 | 19.2 |
| 29/10/2025 |
195.10
|
2,318,200 | 189.50 | 196.50 | 189 | 474,000 | 239,100 | 45.5 |
| 28/10/2025 |
187.50
|
3,724,300 | 174.30 | 187.50 | 174.30 | 459,500 | 453,900 | 1.5 |
| 27/10/2025 |
175.30
|
3,024,700 | 183 | 183 | 170 | 337,600 | 333,500 | 0.7 |
| 24/10/2025 |
180
|
3,503,900 | 184 | 184.50 | 173.50 | 838,100 | 883,600 | -10.1 |
| 23/10/2025 |
184
|
2,601,400 | 180.10 | 185.10 | 180.10 | 833,900 | 206,300 | 114.9 |
| 22/10/2025 |
180.20
|
2,921,000 | 180.50 | 181.30 | 177.10 | 574,700 | 1,084,200 | -91.9 |
| 21/10/2025 |
180
|
4,128,300 | 174.50 | 186.70 | 174.50 | 527,600 | 1,166,500 | -116.5 |
| 20/10/2025 |
174.50
|
3,485,400 | 174.50 | 180 | 165.60 | 967,200 | 314,100 | 113.5 |
| 17/10/2025 |
175
|
3,068,900 | 173.60 | 179 | 169 | 1,246,600 | 569,500 | 118.8 |
| 16/10/2025 |
173.50
|
3,679,500 | 164 | 173.50 | 161.20 | 845,600 | 563,100 | 47.1 |
| 15/10/2025 |
163.10
|
3,453,800 | 156.70 | 163.10 | 152.80 | 270,300 | 104,700 | 26.2 |
| 14/10/2025 |
152.50
|
4,715,400 | 145.50 | 152.50 | 143.60 | 177,400 | 443,400 | -39.9 |
| 13/10/2025 |
142.60
|
3,773,100 | 131.90 | 142.60 | 130 | 539,800 | 526,100 | 0.4 |
| 10/10/2025 |
133.30
|
1,820,600 | 133.50 | 134.50 | 132 | 166,900 | 37,800 | 17.1 |
| 09/10/2025 |
133.10
|
1,712,300 | 133.50 | 133.50 | 131.10 | 0 | 0 | 0 |
| 08/10/2025 |
133.40
|
1,815,000 | 135 | 135 | 132.30 | 163,500 | 97,900 | 8.8 |
| 07/10/2025 |
133.40
|
1,598,400 | 134.80 | 134.80 | 131.70 | 9,500 | 239,500 | -30.6 |
| 06/10/2025 |
134.30
|
1,702,900 | 129.50 | 134.30 | 129.50 | 111,800 | 70,600 | 5.3 |
| 03/10/2025 |
129.30
|
1,613,800 | 128.70 | 130 | 127.60 | 54,300 | 149,200 | -12.2 |
| 02/10/2025 |
128.70
|
1,759,900 | 128.20 | 131.50 | 127.40 | 193,300 | 93,600 | 12.8 |
| 01/10/2025 |
128
|
1,675,800 | 129.40 | 129.80 | 128 | 56,300 | 97,500 | -5.3 |
| 30/09/2025 |
129.60
|
1,689,700 | 129.80 | 131.50 | 128.80 | 209,500 | 52,800 | 20.5 |
| 29/09/2025 |
129.70
|
1,784,400 | 132.30 | 132.50 | 128.40 | 80,300 | 59,700 | 2.7 |
| 26/09/2025 |
132.50
|
1,761,300 | 136.10 | 136.10 | 132.50 | 117,400 | 418,300 | -40.4 |
| 25/09/2025 |
135.90
|
1,690,500 | 134 | 137.30 | 133.90 | 156,500 | 78,800 | 10.5 |
| 24/09/2025 |
133.70
|
1,531,900 | 133 | 134 | 130.40 | 37,800 | 127,700 | -11.9 |
| 23/09/2025 |
133
|
1,763,500 | 135.60 | 136 | 132.70 | 18,200 | 105,400 | -11.7 |
| 22/09/2025 |
135.50
|
2,352,000 | 136.50 | 136.70 | 131 | 238,800 | 755,100 | -68.8 |
| 19/09/2025 |
137.20
|
2,084,700 | 139.80 | 139.80 | 135 | 76,600 | 338,700 | -36.0 |
| 18/09/2025 |
139.80
|
2,103,300 | 142.10 | 142.10 | 139.20 | 8,500 | 189,600 | -25.3 |
| 17/09/2025 |
142
|
2,022,300 | 142 | 142.50 | 140.40 | 9,100 | 157,100 | -20.9 |
| 16/09/2025 |
142
|
2,235,800 | 145.70 | 147.10 | 142 | 172,900 | 251,000 | -11.2 |
| 15/09/2025 |
145.60
|
2,238,300 | 146.50 | 146.50 | 143.50 | 16,400 | 380,300 | -52.9 |
| 12/09/2025 |
146
|
2,318,100 | 145.60 | 148.50 | 144.50 | 280,800 | 445,000 | -23.7 |
| 11/09/2025 |
145.40
|
2,166,300 | 145 | 146 | 140.50 | 71,400 | 188,300 | -16.9 |
| 10/09/2025 |
144.90
|
1,971,900 | 145.50 | 145.60 | 141.80 | 65,000 | 100,500 | -5.1 |
| 09/09/2025 |
145
|
2,383,000 | 142 | 146.60 | 141.90 | 430,100 | 179,600 | 36.0 |
| 08/09/2025 |
141.90
|
2,161,700 | 141 | 142.60 | 139.20 | 263,100 | 88,600 | 24.7 |
| 05/09/2025 |
142
|
2,084,300 | 140.10 | 145 | 140 | 215,500 | 83,100 | 19.0 |
| 04/09/2025 |
140
|
2,005,200 | 142.20 | 142.20 | 139.50 | 88,800 | 98,500 | -1.4 |
| 03/09/2025 |
142
|
2,128,500 | 144 | 144 | 140 | 4,500 | 205,400 | -28.5 |
| 29/08/2025 |
144.50
|
2,058,500 | 145.60 | 146.20 | 142.90 | 44,000 | 91,400 | -6.8 |
| 28/08/2025 |
145
|
1,972,700 | 144.50 | 148.20 | 144 | 144,001 | 369,782 | 0 |
| 27/08/2025 |
144.10
|
2,022,600 | 144.50 | 145.10 | 141.80 | 87,200 | 70,800 | 2.4 |
| 26/08/2025 |
144
|
2,017,200 | 143 | 144.50 | 141.20 | 25,300 | 63,100 | -5.4 |
| 25/08/2025 |
142.50
|
2,427,600 | 140.50 | 144.50 | 140 | 136,700 | 128,700 | 1.2 |
| 22/08/2025 |
140
|
2,398,900 | 140.50 | 145 | 138 | 59,200 | 102,300 | -6.0 |
| 21/08/2025 |
145.80
|
2,763,800 | 143.70 | 146 | 140.10 | 38,300 | 84,200 | -6.6 |
| 20/08/2025 |
143.80
|
2,404,800 | 146 | 146 | 136.50 | 41,600 | 149,700 | -15.6 |
| 19/08/2025 |
146
|
2,386,000 | 151.90 | 152.30 | 144.30 | 80,500 | 390,400 | -45.7 |
| 18/08/2025 |
142.40
|
2,043,900 | 145.60 | 145.60 | 140 | 80,300 | 243,500 | -23.3 |
| 15/08/2025 |
145.60
|
3,441,800 | 143.10 | 145.80 | 133.90 | 69,700 | 565,500 | -69.1 |
| 14/08/2025 |
136.30
|
4,476,000 | 128.90 | 136.30 | 128 | 2,097,600 | 411,800 | 200.3 |
| 13/08/2025 |
127.40
|
3,060,400 | 127.50 | 127.50 | 123.10 | 144,300 | 108,900 | 4.3 |
| 12/08/2025 |
127
|
3,151,000 | 125 | 129.50 | 122.70 | 415,600 | 136,600 | 35.1 |
| 11/08/2025 |
124
|
2,038,500 | 125 | 125 | 121.50 | 79,900 | 104,500 | -3.0 |
| 08/08/2025 |
121.50
|
2,177,500 | 127.80 | 127.80 | 121.50 | 64,100 | 397,300 | -41.3 |
| 07/08/2025 |
127.70
|
2,219,800 | 129.20 | 129.30 | 125.80 | 336,900 | 202,700 | 16.9 |
| 06/08/2025 |
129
|
2,196,300 | 127.30 | 129.50 | 125.30 | 323,300 | 292,100 | 3.9 |
| 05/08/2025 |
127.30
|
3,989,200 | 129 | 131.90 | 120 | 849,600 | 817,300 | 3.7 |
| 04/08/2025 |
127.30
|
3,266,700 | 117 | 127.30 | 116.20 | 306,200 | 378,500 | -10.0 |
| 01/08/2025 |
119
|
2,498,100 | 121.20 | 121.20 | 117 | 212,400 | 251,100 | -4.7 |
| 31/07/2025 |
121.20
|
2,767,900 | 120.70 | 122.50 | 115 | 303,100 | 255,000 | 5.3 |
| 30/07/2025 |
118.70
|
2,121,100 | 118.30 | 123.90 | 117.50 | 373,300 | 296,900 | 9.3 |
| 29/07/2025 |
118.30
|
3,093,100 | 127.90 | 127.90 | 118.20 | 386,600 | 329,900 | 6.9 |
| 28/07/2025 |
127
|
2,342,200 | 124.30 | 129.70 | 124 | 569,400 | 622,500 | -6.6 |
| 25/07/2025 |
121.90
|
3,280,800 | 114.20 | 121.90 | 112.20 | 1,001,200 | 179,300 | 94.7 |
| 24/07/2025 |
114
|
2,891,800 | 116.40 | 116.40 | 109.40 | 540,800 | 409,700 | 14.9 |
| 23/07/2025 |
108.80
|
1,717,100 | 108 | 108.80 | 107.50 | 377,000 | 187,700 | 20.6 |
| 22/07/2025 |
101.70
|
2,916,000 | 95.50 | 101.70 | 95.50 | 382,500 | 111,900 | 26.2 |
| 21/07/2025 |
95.10
|
1,560,900 | 94 | 96.30 | 93.90 | 197,000 | 49,400 | 14.0 |
| 18/07/2025 |
93.30
|
2,612,300 | 95.50 | 96.20 | 93 | 194,700 | 98,400 | 9.1 |
| 17/07/2025 |
94.30
|
1,712,800 | 96 | 97.80 | 94.30 | 63,000 | 223,500 | -15.5 |
| 16/07/2025 |
96
|
1,545,300 | 97 | 97.50 | 95.50 | 169,900 | 71,800 | 9.5 |