| 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) |
68.40 | 34.03% | 72,793,200 | -1,039,800 | -299.1 |
199
275
267
|
|
2 tháng
(2025-10-06) |
89.70 | 49.92% | 167,507,500 | 51,400 | -85.7 |
178.10
275
267
|
|
3 tháng
(2025-09-05) |
144.40 | 115.52% | 231,388,600 | -4,036,500 | -625.8 |
125
275
267
|
|
6 tháng
(2025-06-09) |
179.10 | 198.34% | 474,943,100 | -14,250,619 | -1,780.3 |
85.40
275
267
|
|
12 tháng
(2024-12-09) |
227.55 | 543.73% | 1,081,441,100 | 8,663,753 | -877.9 |
39.90
275
267
|
|
24 tháng
(2023-12-15) |
225.70 | 516.48% | 1,748,849,400 | -46,882,086 | -3,250.7 |
39.90
275
267
|
|
36 tháng
(2022-12-20) |
213.50 | 381.93% | 2,996,666,900 | -55,036,381 | -3,592.5 |
39.90
275
267
|
|
60 tháng
(2020-12-30) |
172.96 | 179.33% | 4,105,321,790 | -149,028,206 | -12,602.6 |
39.90
275
267
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
142.80
|
7,001,500 | 142.80 | 142.80 | 139.40 | 593,658 | 1,562,749 | 0 |
| 04/12/2025 |
267
|
3,902,000 | 268 | 270.80 | 262 | 1,044,700 | 575,900 | 126.0 |
| 03/12/2025 |
269.40
|
3,328,700 | 278.90 | 278.90 | 269.20 | 923,400 | 1,379,100 | -123.8 |
| 02/12/2025 |
275
|
4,093,500 | 270 | 277.50 | 263 | 1,252,200 | 700,400 | 148.9 |
| 01/12/2025 |
269.90
|
4,500,600 | 266.10 | 278.60 | 266 | 1,250,800 | 1,826,400 | -153.6 |
| 28/11/2025 |
260.40
|
3,844,800 | 248.20 | 262.80 | 248.20 | 1,242,700 | 742,400 | 130.8 |
| 27/11/2025 |
248
|
2,348,000 | 246.20 | 253.10 | 245.40 | 518,900 | 889,000 | -91.5 |
| 26/11/2025 |
245
|
4,196,800 | 247 | 247 | 237.50 | 624,100 | 1,432,300 | -196.3 |
| 25/11/2025 |
243
|
3,425,500 | 243 | 248.80 | 240 | 842,200 | 1,397,700 | -136.0 |
| 24/11/2025 |
239.50
|
3,203,000 | 229.30 | 243.90 | 229.30 | 442,700 | 946,000 | -119.8 |
| 21/11/2025 |
229.70
|
2,778,400 | 226.20 | 231.10 | 222 | 206,000 | 524,400 | -72.2 |
| 20/11/2025 |
228
|
2,828,600 | 220.90 | 230 | 220 | 833,000 | 287,100 | 123.4 |
| 19/11/2025 |
220.50
|
2,328,900 | 220 | 225 | 219 | 258,100 | 235,400 | 5.2 |
| 18/11/2025 |
220
|
3,027,200 | 217 | 221 | 215.50 | 426,500 | 454,000 | -5.9 |
| 17/11/2025 |
217
|
3,889,800 | 212 | 221.10 | 212 | 623,600 | 891,600 | -57.4 |
| 14/11/2025 |
211
|
2,083,100 | 210.80 | 211.30 | 208.10 | 309,100 | 1,001,500 | -145.4 |
| 13/11/2025 |
211.20
|
3,061,500 | 210 | 215.80 | 209.20 | 353,000 | 414,300 | -12.9 |
| 12/11/2025 |
211.20
|
3,885,100 | 199.60 | 211.20 | 199.60 | 1,376,200 | 128,900 | 257.5 |
| 11/11/2025 |
201
|
4,226,300 | 199 | 203.90 | 198.70 | 1,052,300 | 290,600 | 153.1 |
| 10/11/2025 |
199
|
2,785,800 | 198.80 | 204 | 193.30 | 392,100 | 571,200 | -36.1 |
| 07/11/2025 |
199.70
|
3,701,700 | 205 | 207.90 | 199.70 | 287,200 | 746,300 | -92.9 |
| 06/11/2025 |
207.80
|
4,605,200 | 206 | 211.50 | 203.80 | 829,300 | 486,300 | 72.1 |
| 05/11/2025 |
206.50
|
2,136,600 | 201 | 208 | 198.50 | 421,500 | 344,600 | 16.0 |
| 04/11/2025 |
201
|
2,514,100 | 198 | 204.90 | 196.10 | 555,000 | 370,200 | 37.6 |
| 03/11/2025 |
195.40
|
3,627,000 | 191.10 | 199.50 | 186 | 646,700 | 477,400 | 31.8 |
| 31/10/2025 |
191
|
7,461,600 | 202 | 203.70 | 191 | 1,438,600 | 2,627,900 | -234.5 |
| 30/10/2025 |
204.10
|
3,772,500 | 210.50 | 211.80 | 201.50 | 636,000 | 971,400 | -68.3 |
| 29/10/2025 |
212
|
2,739,200 | 219 | 219 | 211.90 | 459,900 | 1,004,800 | -116.8 |
| 28/10/2025 |
220.10
|
5,205,500 | 213.50 | 220.60 | 199.10 | 1,185,900 | 1,090,100 | 26.3 |
| 27/10/2025 |
214
|
3,889,100 | 222.90 | 226.50 | 214 | 895,200 | 647,800 | 54.4 |
| 24/10/2025 |
219
|
3,412,900 | 215.40 | 222.90 | 215.10 | 230,100 | 615,900 | -84.6 |
| 23/10/2025 |
215
|
4,761,200 | 202.90 | 215.50 | 200 | 887,300 | 1,200,400 | -65.3 |
| 22/10/2025 |
203
|
4,196,300 | 204 | 204 | 193 | 795,600 | 1,072,100 | -56.0 |
| 21/10/2025 |
203.40
|
3,700,400 | 202 | 204.90 | 193.70 | 522,700 | 426,700 | 19.6 |
| 20/10/2025 |
194.90
|
5,671,000 | 200 | 204.50 | 190 | 840,900 | 782,200 | 10.6 |
| 17/10/2025 |
204
|
5,615,100 | 214.10 | 214.60 | 199.90 | 750,700 | 741,700 | 0.2 |
| 16/10/2025 |
213.10
|
5,217,400 | 210 | 217.60 | 205.90 | 988,600 | 568,400 | 87.3 |
| 15/10/2025 |
209.50
|
3,752,400 | 214.10 | 214.90 | 206 | 636,500 | 1,015,600 | -80.0 |
| 14/10/2025 |
211.90
|
8,065,500 | 215.90 | 219.70 | 206.90 | 2,245,800 | 1,246,900 | 217.8 |
| 13/10/2025 |
205.40
|
7,178,300 | 193.90 | 205.40 | 193.90 | 1,726,400 | 440,900 | 261.5 |
| 10/10/2025 |
192
|
4,294,700 | 178.50 | 192 | 178.50 | 1,427,200 | 251,300 | 216.5 |
| 09/10/2025 |
179.50
|
4,131,300 | 177 | 181.60 | 176.30 | 0 | 0 | 0 |
| 08/10/2025 |
178.10
|
3,256,600 | 179 | 180.90 | 175.20 | 1,061,800 | 611,400 | 81.5 |
| 07/10/2025 |
180
|
2,368,100 | 181.10 | 182 | 178 | 477,900 | 880,800 | -72.4 |
| 06/10/2025 |
179.70
|
2,398,200 | 186.80 | 186.80 | 176.50 | 175,100 | 264,000 | -16.2 |
| 03/10/2025 |
176.50
|
4,892,400 | 172 | 179.30 | 171.10 | 1,891,900 | 511,300 | 243.6 |
| 02/10/2025 |
171
|
2,381,100 | 168.80 | 175.70 | 168.80 | 352,400 | 586,300 | -40.5 |
| 01/10/2025 |
170
|
2,643,100 | 174.90 | 175 | 167.80 | 493,100 | 631,600 | -23.4 |
| 30/09/2025 |
174.90
|
4,674,600 | 173.50 | 183 | 173.50 | 1,389,400 | 1,122,600 | 47.8 |
| 29/09/2025 |
172.80
|
2,445,600 | 162.30 | 174.80 | 161 | 419,700 | 448,400 | -5.7 |
| 26/09/2025 |
164
|
2,709,300 | 158 | 164.90 | 156 | 611,600 | 1,281,700 | -107.5 |
| 25/09/2025 |
158
|
2,820,700 | 149 | 158 | 146.90 | 1,079,300 | 414,000 | 103.3 |
| 24/09/2025 |
149
|
1,753,900 | 149 | 152 | 145.60 | 300,700 | 598,900 | -44.3 |
| 23/09/2025 |
149.20
|
1,426,200 | 148 | 150.10 | 145.60 | 311,100 | 265,900 | 6.4 |
| 22/09/2025 |
148.80
|
5,112,200 | 149.70 | 154.20 | 143.90 | 811,400 | 3,019,300 | -327.5 |
| 19/09/2025 |
153.20
|
5,615,300 | 145 | 153.20 | 143 | 2,816,100 | 3,271,300 | -60.3 |
| 18/09/2025 |
145
|
4,389,200 | 143.50 | 149.90 | 141.50 | 835,000 | 2,324,600 | -212.7 |
| 17/09/2025 |
143.10
|
3,984,900 | 133.50 | 143.90 | 133.40 | 1,265,600 | 454,400 | 111.1 |
| 16/09/2025 |
135
|
2,920,100 | 137.80 | 137.80 | 133.90 | 581,200 | 1,416,100 | -113.1 |
| 15/09/2025 |
137.80
|
2,142,000 | 137.70 | 137.80 | 134.80 | 383,700 | 577,800 | -26.5 |
| 12/09/2025 |
137.80
|
1,964,200 | 136 | 138.10 | 134.10 | 327,700 | 454,100 | -17.5 |
| 11/09/2025 |
136
|
3,017,000 | 130 | 137.50 | 129.10 | 706,200 | 435,300 | 35.0 |
| 10/09/2025 |
130.90
|
1,985,100 | 129.20 | 131 | 127 | 133,600 | 325,100 | -24.8 |
| 09/09/2025 |
129.20
|
2,659,700 | 125 | 129.60 | 124.10 | 526,800 | 642,300 | -14.9 |
| 08/09/2025 |
125
|
2,203,500 | 125.10 | 128 | 125 | 381,900 | 494,800 | -14.2 |
| 05/09/2025 |
125
|
2,141,000 | 125.20 | 129.80 | 125 | 251,000 | 681,500 | -54.4 |
| 04/09/2025 |
125
|
1,988,700 | 125 | 126 | 123 | 176,100 | 831,900 | -81.6 |
| 03/09/2025 |
125
|
2,287,100 | 127.10 | 128.20 | 124.50 | 109,200 | 578,600 | -58.7 |
| 29/08/2025 |
128.30
|
2,470,800 | 131.10 | 132.50 | 128.10 | 394,400 | 632,300 | -30.6 |
| 28/08/2025 |
130.10
|
2,178,800 | 132.20 | 134 | 130 | 379,790 | 459,620 | 0 |
| 27/08/2025 |
132
|
2,351,500 | 133.20 | 135.60 | 132 | 620,900 | 566,900 | 7.2 |
| 26/08/2025 |
135.50
|
2,595,000 | 131 | 139.90 | 129 | 298,900 | 897,800 | -81.7 |
| 25/08/2025 |
131
|
3,813,100 | 124 | 132.60 | 123.50 | 648,600 | 572,900 | 9.6 |
| 22/08/2025 |
124.10
|
5,032,500 | 122 | 127.50 | 122 | 578,800 | 768,000 | -23.6 |
| 21/08/2025 |
125
|
4,069,100 | 122.20 | 126.80 | 122 | 469,200 | 922,600 | -56.7 |
| 20/08/2025 |
124.20
|
7,458,200 | 118.60 | 126 | 117.90 | 1,222,400 | 1,439,900 | -26.4 |
| 19/08/2025 |
118.20
|
5,290,800 | 118.20 | 121.10 | 116.50 | 236,600 | 1,390,900 | -136.4 |
| 18/08/2025 |
118.20
|
3,592,000 | 118.20 | 118.50 | 116 | 242,900 | 1,311,100 | -125.8 |
| 15/08/2025 |
118.20
|
5,258,600 | 119.20 | 126 | 117.90 | 695,800 | 1,370,600 | -81.1 |
| 14/08/2025 |
118.20
|
4,312,200 | 116.40 | 118.80 | 115.20 | 952,300 | 934,400 | 1.9 |
| 13/08/2025 |
116
|
4,109,600 | 115 | 116.50 | 114 | 802,300 | 635,100 | 19.1 |
| 12/08/2025 |
115.50
|
2,958,100 | 115.50 | 116.80 | 114.50 | 772,000 | 526,800 | 28.4 |
| 11/08/2025 |
115.50
|
3,280,300 | 117 | 118.90 | 115 | 856,100 | 1,038,700 | -20.7 |
| 08/08/2025 |
117
|
3,217,500 | 114.90 | 117.60 | 113.20 | 1,409,100 | 724,200 | 79.5 |
| 07/08/2025 |
115
|
4,140,100 | 118.50 | 122 | 115 | 1,353,600 | 1,537,500 | -21.0 |
| 06/08/2025 |
118.50
|
4,212,200 | 117.50 | 120 | 115 | 976,900 | 976,800 | -0.1 |
| 05/08/2025 |
117.50
|
8,377,700 | 117.60 | 118.90 | 114.60 | 2,300,700 | 1,111,500 | 139.9 |
| 04/08/2025 |
111.20
|
3,877,600 | 106.20 | 111.20 | 105 | 655,200 | 632,900 | 2.0 |
| 01/08/2025 |
104
|
3,947,500 | 106 | 109.80 | 104 | 963,400 | 1,036,000 | -8.4 |
| 31/07/2025 |
105.50
|
5,664,700 | 108.70 | 109.50 | 105 | 2,169,900 | 856,200 | 140.2 |
| 30/07/2025 |
109.50
|
4,353,100 | 113.20 | 114 | 108.10 | 1,450,100 | 1,260,500 | 20.4 |
| 29/07/2025 |
113.20
|
4,560,800 | 115 | 117.20 | 113 | 1,203,300 | 643,500 | 65.2 |
| 28/07/2025 |
115.60
|
3,265,900 | 115 | 118 | 114.10 | 714,300 | 480,100 | 27.4 |
| 25/07/2025 |
114.10
|
3,383,900 | 113.20 | 118 | 113.10 | 1,252,300 | 1,171,700 | 11.2 |
| 24/07/2025 |
116
|
6,030,600 | 115.20 | 117 | 109.70 | 1,872,700 | 1,711,300 | 20.4 |
| 23/07/2025 |
115
|
2,804,200 | 119.50 | 119.50 | 115 | 476,100 | 879,300 | -47.0 |
| 22/07/2025 |
117.50
|
3,938,700 | 112.20 | 117.50 | 112.20 | 785,400 | 437,800 | 38.9 |
| 21/07/2025 |
112
|
4,306,600 | 120.50 | 122.50 | 110.70 | 1,342,000 | 708,500 | 76.7 |
| 18/07/2025 |
119
|
6,065,800 | 124.70 | 124.70 | 117.50 | 1,342,900 | 1,589,700 | -30.2 |
| 17/07/2025 |
122
|
6,597,500 | 118.10 | 123.30 | 118.10 | 937,700 | 1,210,800 | -33.2 |
| 16/07/2025 |
117.40
|
3,302,900 | 111 | 118.20 | 110.10 | 513,300 | 435,700 | 8.2 |