| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-33.90 | -16.50% | 32,987,400 | -4,447,200 | -827.7 |
164
212.20
164
|
|
2 tháng
(2025-12-01) |
-32.40 | -15.89% | 75,744,300 | -567,400 | -26.8 |
164
217.90
164
|
|
3 tháng
(2025-10-31) |
-15.50 | -8.29% | 123,715,400 | -2,584,100 | -425.3 |
164
219.10
164
|
|
6 tháng
(2025-08-04) |
44.20 | 34.72% | 277,188,600 | -2,740,781 | -406.0 |
121.50
219.10
164
|
|
12 tháng
(2025-02-03) |
73.50 | 75% | 389,001,200 | -10,385,904 | -1,033.3 |
79.10
219.10
164
|
|
24 tháng
(2024-02-15) |
67 | 64.11% | 576,379,100 | -24,442,984 | -2,470.1 |
79.10
219.10
164
|
|
36 tháng
(2023-02-14) |
68.70 | 66.83% | 759,108,500 | -23,475,781 | -2,356.6 |
79.10
219.10
164
|
|
60 tháng
(2021-02-24) |
39.60 | 30.02% | 1,070,509,000 | -31,883,495 | -3,434.7 |
79.10
219.10
164
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/01/2026 |
164.70
|
894,700 | 164.30 | 165.50 | 159.40 | 141,300 | 9,174 | 0 |
| 29/01/2026 |
164
|
1,782,400 | 172 | 172.90 | 161 | 367,600 | 921,500 | -90.6 |
| 28/01/2026 |
171.50
|
1,969,300 | 179 | 180.20 | 166.60 | 144,800 | 936,600 | -135.4 |
| 27/01/2026 |
178.80
|
1,224,400 | 182.20 | 183.50 | 178.80 | 28,800 | 228,800 | -36.3 |
| 26/01/2026 |
182
|
1,220,900 | 189.70 | 189.90 | 182 | 26,300 | 451,800 | -78.6 |
| 23/01/2026 |
193.60
|
1,510,400 | 181.50 | 193.60 | 179.90 | 67,400 | 75,300 | -1.7 |
| 22/01/2026 |
181
|
1,307,700 | 181 | 182.10 | 179.10 | 11,100 | 130,100 | -21.4 |
| 21/01/2026 |
181.80
|
1,463,200 | 181.50 | 183.50 | 178.10 | 177,800 | 47,200 | 23.6 |
| 20/01/2026 |
181.80
|
1,416,900 | 185.50 | 186 | 181.30 | 49,100 | 191,000 | -25.9 |
| 19/01/2026 |
185
|
1,083,300 | 184.50 | 187 | 182.20 | 3,900 | 39,400 | -6.5 |
| 16/01/2026 |
184
|
1,380,500 | 180.50 | 187 | 179.60 | 31,600 | 434,700 | -73.7 |
| 15/01/2026 |
180.50
|
1,674,500 | 188.50 | 188.50 | 177.50 | 32,200 | 418,700 | -69.7 |
| 14/01/2026 |
189.40
|
1,902,700 | 194.20 | 195.20 | 186 | 107,300 | 783,000 | -128.2 |
| 13/01/2026 |
195
|
1,639,400 | 194 | 196.50 | 190.20 | 102,800 | 262,500 | -30.9 |
| 12/01/2026 |
195
|
1,966,900 | 197.80 | 198 | 188 | 94,900 | 491,400 | -76.0 |
| 09/01/2026 |
198.70
|
2,533,600 | 201.70 | 202.70 | 190 | 148,500 | 637,100 | -95.7 |
| 08/01/2026 |
203
|
2,229,900 | 210 | 211.20 | 199.50 | 105,200 | 220,200 | -23.7 |
| 07/01/2026 |
209.60
|
1,487,800 | 212.50 | 212.70 | 207.90 | 67,600 | 137,000 | -14.6 |
| 06/01/2026 |
212.20
|
2,090,200 | 207.50 | 215.50 | 205.20 | 162,100 | 143,000 | 3.9 |
| 05/01/2026 |
207.50
|
1,788,000 | 207 | 209.50 | 203.70 | 30,300 | 122,500 | -19.0 |
| 31/12/2025 |
209
|
1,395,200 | 204.50 | 209 | 201.70 | 183,500 | 83,800 | 20.5 |
| 30/12/2025 |
205.40
|
1,702,600 | 208 | 208.20 | 199.60 | 37,000 | 225,300 | -38.3 |
| 29/12/2025 |
208.20
|
1,680,400 | 208.40 | 211.20 | 206.70 | 321,900 | 52,200 | 56.4 |
| 26/12/2025 |
207.90
|
1,665,600 | 208.70 | 212.50 | 205 | 416,500 | 94,500 | 67.3 |
| 25/12/2025 |
212
|
3,518,200 | 197.40 | 212.90 | 195.80 | 567,100 | 155,700 | 84.7 |
| 24/12/2025 |
199
|
1,833,200 | 206 | 206.20 | 199 | 26,400 | 98,400 | -14.6 |
| 23/12/2025 |
206.50
|
1,843,400 | 205.50 | 210 | 202.30 | 484,700 | 137,800 | 71.4 |
| 22/12/2025 |
206
|
1,857,400 | 200 | 207 | 197.60 | 404,600 | 127,400 | 56.6 |
| 19/12/2025 |
199.90
|
2,115,800 | 194 | 199.90 | 191.80 | 618,800 | 334,100 | 57.7 |
| 18/12/2025 |
193.90
|
2,130,100 | 185.10 | 196 | 182.90 | 185,700 | 196,400 | -2.3 |
| 17/12/2025 |
185.10
|
1,511,100 | 191.60 | 191.60 | 185.10 | 17,900 | 202,700 | -34.6 |
| 16/12/2025 |
191.50
|
1,586,300 | 186.10 | 191.50 | 181.80 | 195,300 | 215,700 | -3.7 |
| 15/12/2025 |
186
|
1,403,500 | 184 | 187 | 183 | 152,400 | 74,600 | 14.4 |
| 12/12/2025 |
185
|
1,994,200 | 185 | 190.50 | 179.80 | 205,300 | 186,700 | 3.2 |
| 11/12/2025 |
188
|
1,748,000 | 195.70 | 196.30 | 187.90 | 212,400 | 71,100 | 26.7 |
| 10/12/2025 |
196.60
|
2,538,900 | 200.50 | 201 | 193.60 | 543,300 | 145,800 | 77.4 |
| 09/12/2025 |
200
|
1,981,000 | 205 | 205 | 200 | 272,400 | 95,700 | 35.4 |
| 08/12/2025 |
206.40
|
1,673,000 | 204.40 | 207.50 | 200.90 | 40,500 | 134,300 | -19.2 |
| 05/12/2025 |
207.50
|
2,320,700 | 204.20 | 207.50 | 200 | 285,900 | 306,600 | -4.7 |
| 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 |