| 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) |
1.50 | 1.47% | 526,900 | -700 | -0.1 |
101.50
108.20
104
|
|
2 tháng
(2025-10-06) |
9.10 | 9.64% | 1,092,700 | -13,400 | -1.3 |
92.70
108.20
104
|
|
3 tháng
(2025-09-05) |
11.20 | 12.13% | 1,450,800 | -82,400 | -7.6 |
91.20
108.20
104
|
|
6 tháng
(2025-06-09) |
15.30 | 17.35% | 3,544,000 | 20,000 | -2.6 |
88.20
108.20
104
|
|
12 tháng
(2024-12-09) |
20.57 | 24.80% | 6,675,569 | -32,100 | -7.2 |
78.65
108.20
104
|
|
24 tháng
(2023-12-15) |
19.83 | 23.69% | 11,413,428 | -128,340 | -16.2 |
74.75
108.20
104
|
|
36 tháng
(2022-12-20) |
41.52 | 66.99% | 19,679,018 | 57,100 | -0.5 |
56.94
108.20
104
|
|
60 tháng
(2021-11-03) |
97.91 | 1,750.31% | 26,794,510 | 73,500 | 1.5 |
5.59
140.45
104
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
104.10
|
16,500 | 103.50 | 104.50 | 103.40 | 0 | 0 | 0 |
| 04/12/2025 |
104
|
12,800 | 103.10 | 104 | 103.10 | 0 | 0 | 0 |
| 03/12/2025 |
103.50
|
2,300 | 103.10 | 103.70 | 102.90 | 0 | 0 | 0 |
| 02/12/2025 |
103.30
|
4,800 | 103.40 | 103.40 | 102.10 | 0 | 0 | 0 |
| 01/12/2025 |
103
|
5,000 | 103.30 | 103.30 | 102.40 | 0 | 0 | 0 |
| 28/11/2025 |
102.70
|
10,000 | 103 | 104.20 | 102.70 | 0 | 0 | 0 |
| 27/11/2025 |
102.90
|
3,000 | 101.20 | 102.90 | 101.20 | 0 | 0 | 0 |
| 26/11/2025 |
101.90
|
13,400 | 101.30 | 102 | 100.70 | 0 | 0 | 0 |
| 25/11/2025 |
101.50
|
78,700 | 103 | 103.10 | 101.10 | 0 | 0 | 0 |
| 24/11/2025 |
103
|
13,100 | 103.50 | 104.20 | 103 | 0 | 0 | 0 |
| 21/11/2025 |
103.80
|
20,200 | 104 | 104 | 102.90 | 0 | 100 | -0.0 |
| 20/11/2025 |
104.10
|
7,000 | 103.50 | 104.30 | 103.50 | 0 | 0 | 0 |
| 19/11/2025 |
103.40
|
23,100 | 105.10 | 105.10 | 102 | 0 | 0 | 0 |
| 18/11/2025 |
104.70
|
11,500 | 105.10 | 105.20 | 104.20 | 0 | 0 | 0 |
| 17/11/2025 |
105.40
|
22,400 | 105.50 | 107 | 104.10 | 0 | 0 | 0 |
| 14/11/2025 |
105.80
|
37,000 | 108.10 | 108.30 | 105 | 200 | 0 | 0.0 |
| 13/11/2025 |
108.20
|
47,200 | 105.40 | 110.80 | 105 | 0 | 0 | 0 |
| 12/11/2025 |
105
|
33,000 | 105.90 | 106.60 | 104.50 | 100 | 100 | -0 |
| 11/11/2025 |
105.70
|
68,500 | 103.90 | 107.60 | 103.90 | 0 | 0 | 0 |
| 10/11/2025 |
103.30
|
38,500 | 103 | 103.50 | 102.30 | 0 | 0 | 0 |
| 07/11/2025 |
102.90
|
31,400 | 102.50 | 103 | 102 | 300 | 0 | 0.0 |
| 06/11/2025 |
101.80
|
14,800 | 101.20 | 102.30 | 101.20 | 0 | 0 | 0 |
| 05/11/2025 |
101.50
|
10,600 | 101 | 102 | 100.60 | 0 | 0 | 0 |
| 04/11/2025 |
102
|
31,400 | 101.80 | 102 | 99 | 0 | 1,100 | -0.1 |
| 03/11/2025 |
101.20
|
40,800 | 102.20 | 102.60 | 101.20 | 0 | 0 | 0 |
| 31/10/2025 |
101.70
|
16,900 | 101.40 | 101.90 | 100.80 | 0 | 0 | 0 |
| 30/10/2025 |
101.80
|
29,500 | 102.40 | 103 | 100 | 0 | 0 | 0 |
| 29/10/2025 |
102.40
|
49,100 | 98.70 | 104.90 | 98.70 | 0 | 0 | 0 |
| 28/10/2025 |
99.20
|
30,400 | 101 | 101.40 | 98 | 0 | 0 | 0 |
| 27/10/2025 |
99
|
42,700 | 101 | 103.90 | 98.90 | 100 | 0 | 0.0 |
| 24/10/2025 |
101
|
67,500 | 96.60 | 101.90 | 96.60 | 0 | 100 | -0.0 |
| 23/10/2025 |
97
|
57,800 | 95 | 99 | 95 | 0 | 0 | 0 |
| 22/10/2025 |
94.80
|
23,600 | 95.20 | 95.60 | 93.70 | 0 | 0 | 0 |
| 21/10/2025 |
94.50
|
42,800 | 96.20 | 99.10 | 93 | 100 | 1,700 | -0.2 |
| 20/10/2025 |
92.70
|
18,700 | 93 | 94.20 | 92.70 | 0 | 0 | 0 |
| 17/10/2025 |
93.60
|
9,800 | 94 | 94 | 93.50 | 0 | 0 | 0 |
| 16/10/2025 |
94
|
12,000 | 93.90 | 94 | 93.70 | 0 | 0 | 0 |
| 15/10/2025 |
93.90
|
4,900 | 94.40 | 94.50 | 93.80 | 100 | 0 | 0.0 |
| 14/10/2025 |
94
|
15,400 | 94 | 94.80 | 93.70 | 0 | 0 | 0 |
| 13/10/2025 |
94
|
31,300 | 93.70 | 94.50 | 92.80 | 0 | 5,200 | -0.5 |
| 10/10/2025 |
93.70
|
2,100 | 93.70 | 93.80 | 93.60 | 0 | 600 | -0.1 |
| 09/10/2025 |
93.80
|
17,500 | 94 | 94 | 93.30 | 0 | 0 | 0 |
| 08/10/2025 |
93.40
|
27,200 | 94.40 | 94.40 | 93.30 | 0 | 3,100 | -0.3 |
| 07/10/2025 |
94.10
|
11,300 | 94.40 | 94.50 | 94.10 | 0 | 0 | 0 |
| 06/10/2025 |
94.40
|
14,500 | 93.40 | 95 | 93.40 | 0 | 2,300 | -0.2 |
| 03/10/2025 |
93.40
|
18,600 | 94.50 | 94.50 | 93 | 0 | 7,100 | -0.7 |
| 02/10/2025 |
105.10
|
17,500 | 91.60 | 105.10 | 91.60 | 0 | 1,800 | -0.2 |
| 01/10/2025 |
91.60
|
8,000 | 91.10 | 91.70 | 91 | 100 | 4,500 | -0.4 |
| 30/09/2025 |
91.50
|
20,600 | 91.80 | 92 | 91 | 0 | 1,000 | -0.1 |
| 29/09/2025 |
91.90
|
16,000 | 92.20 | 92.70 | 91.90 | 0 | 700 | -0.1 |
| 26/09/2025 |
92.50
|
10,300 | 92.40 | 92.90 | 92.40 | 0 | 1,900 | -0.2 |
| 25/09/2025 |
92.50
|
11,300 | 92.40 | 92.80 | 92.40 | 0 | 3,000 | -0.3 |
| 24/09/2025 |
92.50
|
11,200 | 92.20 | 92.50 | 92 | 0 | 2,000 | -0.2 |
| 23/09/2025 |
92.20
|
16,400 | 91.90 | 92.30 | 91.60 | 0 | 6,000 | -0.6 |
| 22/09/2025 |
92
|
17,200 | 91.90 | 92 | 91.50 | 0 | 1,600 | -0.1 |
| 19/09/2025 |
91.80
|
10,500 | 92.90 | 92.90 | 91.80 | 0 | 1,400 | -0.1 |
| 18/09/2025 |
91.80
|
15,700 | 92.10 | 92.10 | 91.80 | 400 | 4,000 | -0.3 |
| 17/09/2025 |
92
|
12,300 | 93.10 | 93.60 | 92 | 0 | 300 | -0.0 |
| 16/09/2025 |
93
|
12,000 | 92.50 | 93.20 | 92.50 | 0 | 300 | -0.0 |
| 15/09/2025 |
92.40
|
79,800 | 92.20 | 93 | 92 | 0 | 9,700 | -0.9 |
| 12/09/2025 |
92
|
3,400 | 91.30 | 92.10 | 91.20 | 0 | 0 | 0 |
| 11/09/2025 |
91.50
|
20,300 | 91.30 | 91.80 | 90.90 | 0 | 4,100 | -0.4 |
| 10/09/2025 |
91.30
|
6,000 | 91.90 | 91.90 | 91.20 | 0 | 1,200 | -0.1 |
| 09/09/2025 |
91.20
|
10,100 | 92 | 92 | 91.20 | 0 | 0 | 0 |
| 08/09/2025 |
91.70
|
24,600 | 92.80 | 92.80 | 91.70 | 0 | 9,200 | -0.8 |
| 05/09/2025 |
92.30
|
16,300 | 92.80 | 92.80 | 92.30 | 0 | 9,700 | -0.9 |
| 04/09/2025 |
92.70
|
17,900 | 92.80 | 92.80 | 92 | 0 | 4,000 | -0.4 |
| 03/09/2025 |
92.40
|
76,800 | 92 | 93 | 92 | 0 | 6,400 | -0.6 |
| 29/08/2025 |
92.10
|
5,800 | 92 | 93 | 91.80 | 0 | 0 | 0 |
| 28/08/2025 |
92.40
|
1,900 | 92 | 92.40 | 92 | 0 | 0 | 0 |
| 27/08/2025 |
91.50
|
4,100 | 92 | 92 | 91.50 | 200 | 0 | 0.0 |
| 26/08/2025 |
92
|
6,700 | 91 | 92 | 91 | 0 | 2,200 | -0.2 |
| 25/08/2025 |
91
|
11,200 | 91.50 | 93.50 | 91 | 0 | 2,000 | -0.2 |
| 22/08/2025 |
91.40
|
24,700 | 91.10 | 91.50 | 90.80 | 0 | 4,000 | -0.4 |
| 21/08/2025 |
91.40
|
25,000 | 91.90 | 91.90 | 91.10 | 0 | 4,700 | -0.4 |
| 20/08/2025 |
91.80
|
26,200 | 92.90 | 92.90 | 91.50 | 0 | 2,900 | -0.3 |
| 19/08/2025 |
93
|
12,600 | 92.80 | 93.60 | 92.70 | 300 | 3,600 | -0.3 |
| 18/08/2025 |
92.80
|
12,300 | 93.10 | 93.40 | 92.50 | 0 | 1,800 | -0.2 |
| 15/08/2025 |
92.90
|
48,200 | 93.90 | 93.90 | 92.50 | 2,000 | 3,200 | -0.1 |
| 14/08/2025 |
93.90
|
25,200 | 93.80 | 94.20 | 93.60 | 0 | 5,300 | -0.5 |
| 13/08/2025 |
93.80
|
27,700 | 94 | 94.10 | 93.70 | 0 | 5,300 | -0.5 |
| 12/08/2025 |
94
|
53,200 | 94.20 | 95 | 94 | 0 | 7,600 | -0.7 |
| 11/08/2025 |
94.10
|
14,400 | 94.40 | 94.40 | 94 | 0 | 0 | 0 |
| 08/08/2025 |
94.50
|
19,100 | 94.50 | 94.50 | 94.10 | 0 | 0 | 0 |
| 07/08/2025 |
94.50
|
12,500 | 95 | 95 | 94 | 0 | 0 | 0 |
| 06/08/2025 |
95
|
20,500 | 93.80 | 95 | 93.80 | 0 | 400 | -0.0 |
| 05/08/2025 |
93.70
|
21,300 | 94 | 94.30 | 93.70 | 1,900 | 0 | 0.2 |
| 04/08/2025 |
93.80
|
137,500 | 93.70 | 94.10 | 93.60 | 2,700 | 1,400 | 0.1 |
| 01/08/2025 |
93.80
|
8,800 | 93.80 | 93.80 | 93.60 | 2,200 | 0 | 0.2 |
| 31/07/2025 |
94
|
124,300 | 95 | 95 | 93.60 | 0 | 0 | 0 |
| 30/07/2025 |
94
|
101,100 | 93.90 | 94.10 | 93 | 0 | 0 | 0 |
| 29/07/2025 |
93.10
|
138,800 | 95.90 | 95.90 | 93.10 | 0 | 0 | 0 |
| 28/07/2025 |
95.80
|
115,500 | 95.70 | 96.50 | 94.70 | 100 | 0 | 0.0 |
| 25/07/2025 |
96.20
|
41,900 | 95.50 | 96.20 | 95.10 | 7,300 | 0 | 0.7 |
| 24/07/2025 |
95.90
|
45,500 | 95.50 | 96.50 | 95.30 | 4,000 | 0 | 0.4 |
| 23/07/2025 |
95
|
39,000 | 95.60 | 95.90 | 94.80 | 3,000 | 0 | 0.3 |
| 22/07/2025 |
95.10
|
50,400 | 95.10 | 95.10 | 94.40 | 9,700 | 200 | 0.9 |
| 21/07/2025 |
94.90
|
78,500 | 94.50 | 95.50 | 93.80 | 3,300 | 0 | 0.3 |
| 18/07/2025 |
93.80
|
14,200 | 93.50 | 93.90 | 93.50 | 0 | 600 | -0.1 |
| 17/07/2025 |
93.20
|
13,100 | 93.80 | 93.80 | 93.20 | 2,200 | 200 | 0.2 |
| 16/07/2025 |
93.20
|
12,600 | 93.80 | 93.80 | 93.10 | 2,500 | 0 | 0.2 |