| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-13) |
-1.20 | -1.46% | 27,635,500 | 180,966 | 73.3 |
78.20
83.60
81.10
|
|
2 tháng
(2025-04-14) |
6.60 | 8.89% | 49,540,300 | -262,922 | 70.7 |
74.20
84.10
81.10
|
|
3 tháng
(2025-03-14) |
-2.20 | -2.65% | 78,139,400 | -411,406 | 55.3 |
64.30
87
81.10
|
|
6 tháng
(2024-12-16) |
15.29 | 23.33% | 153,179,900 | -490,706 | 42.3 |
64.30
96
81.10
|
|
12 tháng
(2024-06-17) |
9.87 | 13.91% | 254,076,800 | 3,157,069 | 300.4 |
58.13
96
81.10
|
|
24 tháng
(2023-06-23) |
29.08 | 56.22% | 614,630,300 | 161,980 | 105.3 |
43.23
96
81.10
|
|
36 tháng
(2022-06-28) |
40.16 | 98.82% | 751,242,900 | 510,958 | 115.7 |
18.62
96
81.10
|
|
60 tháng
(2020-07-08) |
24.69 | 44.01% | 1,125,340,420 | 2,687,928 | 250.0 |
18.62
96
81.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2025 |
79.80
|
1,124,400 | 81 | 81 | 79.10 | 174,400 | 2,400 | 0 |
| 12/06/2025 |
81.10
|
1,015,300 | 81.40 | 82.40 | 80.90 | 31,600 | 55,900 | -2.0 |
| 11/06/2025 |
80.80
|
805,300 | 79.90 | 81.50 | 79 | 34,400 | 64,500 | -2.4 |
| 10/06/2025 |
79
|
638,200 | 79.20 | 80.40 | 79 | 300 | 30,000 | -2.4 |
| 09/06/2025 |
79.30
|
763,500 | 80.50 | 81 | 79 | 3,900 | 400 | 0.3 |
| 06/06/2025 |
80.30
|
695,000 | 82.40 | 82.40 | 80.30 | 100 | 46,600 | -3.8 |
| 05/06/2025 |
81.60
|
1,399,300 | 81.40 | 83.70 | 81.40 | 123,100 | 400 | 10.2 |
| 04/06/2025 |
81.30
|
805,300 | 81.30 | 82.30 | 80.80 | 100,000 | 10,700 | 7.3 |
| 03/06/2025 |
81.30
|
831,700 | 81 | 81.60 | 80.10 | 127,600 | 1,900 | 10.2 |
| 02/06/2025 |
79.90
|
519,000 | 79.30 | 80.70 | 78.60 | 12,100 | 1,600 | 0.8 |
| 30/05/2025 |
79.30
|
1,719,000 | 82.30 | 82.30 | 79.10 | 700 | 190,100 | -15.2 |
| 29/05/2025 |
82.30
|
1,118,500 | 83 | 83.50 | 82.10 | 100,000 | 60,900 | 3.2 |
| 28/05/2025 |
82.60
|
1,332,400 | 83 | 83.40 | 82 | 261,800 | 84,600 | 14.6 |
| 27/05/2025 |
83.60
|
2,708,700 | 81.50 | 84.40 | 80.40 | 634,300 | 105,200 | 43.4 |
| 26/05/2025 |
79.80
|
1,324,900 | 80.90 | 80.90 | 78.10 | 216,500 | 80,300 | 10.9 |
| 23/05/2025 |
78.20
|
710,100 | 79.20 | 79.50 | 78.10 | 1,000 | 1,500 | -0.0 |
| 22/05/2025 |
78.20
|
1,186,100 | 78 | 80 | 78 | 2,707 | 270,200 | 0 |
| 21/05/2025 |
78.80
|
3,732,400 | 81.50 | 81.50 | 78 | 54,300 | 56,200 | -0.1 |
| 20/05/2025 |
81.70
|
641,300 | 82 | 82.50 | 81.30 | 11,300 | 56,400 | -3.7 |
| 19/05/2025 |
81.20
|
1,105,500 | 82.50 | 83.30 | 81.20 | 163,400 | 20,801 | 0 |
| 16/05/2025 |
81
|
1,611,200 | 82.90 | 83.40 | 81 | 12,300 | 311,100 | 0 |
| 15/05/2025 |
82.40
|
1,486,700 | 81.20 | 82.70 | 80.20 | 27,100 | 186,900 | 0 |
| 14/05/2025 |
81
|
1,059,100 | 82.10 | 82.40 | 80.70 | 4,200 | 267,940 | 0 |
| 13/05/2025 |
82
|
1,442,300 | 79.50 | 82 | 78.90 | 155,800 | 17,700 | 0 |
| 12/05/2025 |
78.60
|
568,700 | 79 | 79.10 | 78.20 | 24,100 | 4,100 | 0 |
| 09/05/2025 |
78.50
|
668,500 | 78.50 | 79.80 | 78.40 | 17,400 | 11,500 | 0 |
| 08/05/2025 |
78.20
|
935,500 | 77.90 | 79.90 | 77.90 | 5,700 | 305,800 | 0 |
| 07/05/2025 |
78.40
|
827,900 | 79.30 | 80.10 | 78.30 | 5,800 | 161,500 | 0 |
| 06/05/2025 |
80.10
|
613,600 | 81 | 81.20 | 80 | 10,000 | 200 | 0 |
| 05/05/2025 |
81
|
1,625,200 | 79.70 | 81 | 77.70 | 59,000 | 42,300 | 0 |
| 29/04/2025 |
80.90
|
558,400 | 83 | 83.10 | 80.90 | 30,300 | 200 | 2.5 |
| 28/04/2025 |
82.60
|
601,300 | 82.60 | 83.50 | 82.20 | 0 | 200 | -0.0 |
| 25/04/2025 |
84.10
|
1,532,200 | 82.50 | 84.90 | 80.70 | 61,400 | 75,333 | -1.1 |
| 24/04/2025 |
81.50
|
1,748,500 | 79.50 | 81.70 | 79.40 | 400 | 41,847 | -3.3 |
| 23/04/2025 |
79.40
|
994,500 | 77.80 | 79.80 | 77.70 | 2,000 | 2,300 | -0.0 |
| 22/04/2025 |
77.20
|
2,675,300 | 77.50 | 78.80 | 72.40 | 7,700 | 61,400 | -4.0 |
| 21/04/2025 |
77.80
|
1,353,300 | 76.50 | 78 | 76.10 | 162,400 | 400 | 12.5 |
| 18/04/2025 |
76.40
|
986,500 | 78.20 | 78.70 | 76.40 | 1,902 | 2,001 | -0.0 |
| 17/04/2025 |
77.80
|
911,700 | 75.70 | 78.20 | 75.70 | 119,200 | 7,600 | 8.6 |
| 16/04/2025 |
76.60
|
1,476,000 | 77.60 | 77.90 | 76.40 | 3,187 | 162,500 | -12.2 |
| 15/04/2025 |
77.60
|
2,293,400 | 73.80 | 77.60 | 72.50 | 0 | 1,797 | -0.1 |
| 14/04/2025 |
74.20
|
1,534,300 | 74.50 | 74.50 | 72.80 | 23,101 | 96,500 | -5.4 |
| 11/04/2025 |
73.50
|
3,184,600 | 72.50 | 73.60 | 68.50 | 216,849 | 25,800 | 13.6 |
| 10/04/2025 |
68.80
|
222,500 | 68.80 | 68.80 | 68.80 | 0 | 0 | 0 |
| 09/04/2025 |
64.30
|
2,401,600 | 64.30 | 69.20 | 64.30 | 223,700 | 22,980 | 13.0 |
| 08/04/2025 |
69.10
|
1,000,000 | 73 | 74 | 69.10 | 2,896 | 9,100 | -0.4 |
| 04/04/2025 |
74.30
|
4,033,800 | 74.30 | 76.30 | 74.30 | 10,763 | 225,566 | -16.0 |
| 03/04/2025 |
79.80
|
1,642,300 | 79.80 | 82.30 | 79.80 | 16,400 | 223,700 | -16.6 |
| 02/04/2025 |
85.80
|
706,000 | 85.80 | 86.80 | 85.40 | 38,215 | 2,900 | 3.0 |
| 01/04/2025 |
85.50
|
487,200 | 85.60 | 86 | 84.50 | 75,122 | 9,400 | 5.6 |
| 31/03/2025 |
85
|
1,472,300 | 83.50 | 85 | 83 | 22,900 | 16,800 | 0.5 |
| 28/03/2025 |
84.60
|
1,018,600 | 87.50 | 87.50 | 84.60 | 22,583 | 37,600 | -1.3 |
| 27/03/2025 |
86.80
|
1,083,300 | 86.70 | 88.30 | 86.70 | 17,593 | 77,200 | -5.3 |
| 26/03/2025 |
86.50
|
939,600 | 86.20 | 87.30 | 85.70 | 680 | 22,900 | -1.9 |
| 25/03/2025 |
86.20
|
720,900 | 86.30 | 87.80 | 86.20 | 0 | 0 | 0 |
| 24/03/2025 |
86.20
|
672,900 | 87.60 | 87.60 | 85.80 | 47,901 | 17,600 | 2.6 |
| 21/03/2025 |
87
|
1,017,800 | 86.90 | 87.90 | 86.40 | 0 | 0 | 0 |
| 20/03/2025 |
86.90
|
1,822,300 | 84.90 | 87.30 | 83.70 | 245,000 | 100,200 | 12.4 |
| 19/03/2025 |
84.20
|
1,366,800 | 83.20 | 86 | 83.20 | 45,300 | 47,940 | -0.2 |
| 18/03/2025 |
83.20
|
902,600 | 84.80 | 84.80 | 83 | 90,100 | 95,000 | -0.4 |
| 17/03/2025 |
84
|
2,174,600 | 82.50 | 85.40 | 81.90 | 400 | 181,000 | -15.1 |
| 14/03/2025 |
83
|
1,729,400 | 84.80 | 86.10 | 83 | 21,600 | 130,800 | -9.1 |
| 13/03/2025 |
84.90
|
3,616,900 | 89.60 | 90.40 | 84.60 | 29,300 | 228,700 | -17.2 |
| 12/03/2025 |
89
|
3,312,800 | 92 | 92 | 89 | 26,371 | 400 | 2.4 |
| 11/03/2025 |
91.50
|
1,567,500 | 90 | 93 | 89.90 | 8,600 | 10,500 | -0.2 |
| 10/03/2025 |
91.30
|
2,503,100 | 93.90 | 94.80 | 91.30 | 0 | 40,900 | -3.8 |
| 07/03/2025 |
94
|
1,083,500 | 96.50 | 97.80 | 94 | 180 | 26,371 | -2.5 |
| 06/03/2025 |
96
|
2,296,400 | 91.70 | 96 | 91.70 | 300 | 8,600 | -0.8 |
| 05/03/2025 |
91.40
|
1,654,900 | 92.50 | 92.60 | 90.70 | 22,400 | 0 | 2.1 |
| 04/03/2025 |
91.50
|
1,223,100 | 90 | 92.40 | 89.30 | 4,600 | 180 | 0.4 |
| 03/03/2025 |
89
|
1,956,800 | 92.10 | 92.10 | 89 | 1,400 | 300 | 0.1 |
| 28/02/2025 |
92
|
2,414,000 | 93 | 94 | 90.30 | 1,300 | 22,400 | -2.0 |
| 27/02/2025 |
93.60
|
1,954,500 | 92.30 | 94.10 | 91 | 11,566 | 4,600 | 0.6 |
| 26/02/2025 |
92.60
|
1,206,300 | 94.90 | 95.30 | 92.60 | 0 | 1,300 | -0.1 |
| 25/02/2025 |
94.50
|
795,400 | 95 | 95.90 | 92.30 | 4,000 | 1,300 | 0.3 |
| 24/02/2025 |
94.10
|
770,600 | 95.90 | 97 | 94 | 159,800 | 11,566 | 14.2 |
| 21/02/2025 |
95
|
1,296,400 | 91.50 | 95 | 90.70 | 55,664 | 0 | 0.0 |
| 20/02/2025 |
91.50
|
1,024,700 | 93.50 | 93.50 | 90.50 | 152,300 | 4,000 | 13.9 |
| 19/02/2025 |
91.40
|
1,435,800 | 90.60 | 94.10 | 90.60 | 17,880 | 128,900 | -10.2 |
| 18/02/2025 |
90.20
|
1,728,100 | 89 | 90.70 | 87.30 | 1,301 | 55,664 | -4.9 |
| 17/02/2025 |
88.60
|
2,809,500 | 92.10 | 92.80 | 88.40 | 3,626 | 152,300 | -13.4 |
| 14/02/2025 |
92.10
|
1,499,700 | 89.10 | 92.70 | 89.10 | 300 | 18,880 | -1.7 |
| 13/02/2025 |
90
|
1,848,300 | 85.20 | 90 | 85 | 2,300 | 1,301 | 0.1 |
| 12/02/2025 |
84.70
|
806,300 | 84.30 | 85.20 | 83.60 | 10,532 | 3,626 | 0.6 |
| 11/02/2025 |
84
|
1,614,000 | 82.20 | 85.70 | 82.20 | 14,783 | 300 | 1.2 |
| 10/02/2025 |
81.60
|
1,443,100 | 80.50 | 84.50 | 80.50 | 7,042 | 2,300 | 0.4 |
| 07/02/2025 |
81.90
|
1,077,300 | 82 | 84 | 81.50 | 1,200 | 10,532 | -0.8 |
| 06/02/2025 |
81.90
|
1,928,600 | 80 | 83.30 | 79.80 | 100 | 14,783 | -1.2 |
| 05/02/2025 |
79.90
|
2,356,600 | 79 | 81.20 | 77.70 | 30,100 | 7,000 | 1.8 |
| 04/02/2025 |
76.80
|
1,660,100 | 72.60 | 76.80 | 72 | 0 | 1,242 | -0.1 |
| 03/02/2025 |
71.50
|
904,200 | 72.90 | 73.20 | 70.70 | 0 | 100 | -0.0 |
| 24/01/2025 |
73.30
|
431,000 | 73.10 | 73.70 | 72.70 | 832 | 100 | 0.1 |
| 23/01/2025 |
73.20
|
597,900 | 72.80 | 73.50 | 72.10 | 100 | 0 | 0.0 |
| 22/01/2025 |
72.90
|
599,000 | 73.60 | 73.90 | 72.70 | 2,353 | 0 | 0.2 |
| 21/01/2025 |
73.20
|
686,400 | 73.20 | 73.90 | 72.90 | 2,604 | 832 | 0.1 |
| 20/01/2025 |
73.20
|
845,300 | 73.90 | 74.50 | 72.30 | 5,500 | 100 | 0.4 |
| 17/01/2025 |
74
|
1,663,500 | 72.90 | 74.70 | 72.60 | 900 | 2,353 | -0.1 |
| 16/01/2025 |
72.90
|
1,518,900 | 72 | 72.90 | 71.10 | 1,899 | 2,604 | -0.1 |
| 15/01/2025 |
71.40
|
1,064,900 | 70.80 | 72.10 | 70.70 | 725 | 5,500 | -0.3 |
| 14/01/2025 |
70.80
|
747,600 | 71.50 | 71.90 | 70.60 | 500 | 900 | -0.0 |
| 13/01/2025 |
71.20
|
1,618,400 | 69.30 | 72.60 | 68.70 | 100 | 1,800 | -0.1 |