| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
6.10 | 6.71% | 7,051,400 | 180,172 | 16.2 |
87.80
97.70
97.20
|
|
2 tháng
(2025-03-17) |
-4.40 | -4.34% | 16,437,900 | -695,845 | -54.2 |
80.80
102.40
97.20
|
|
3 tháng
(2025-02-17) |
-9.80 | -9.18% | 24,648,400 | -2,431,870 | -234.5 |
80.80
111.40
97.20
|
|
6 tháng
(2024-11-18) |
-23 | -19.17% | 47,614,628 | -7,266,725 | -817.8 |
80.80
126.60
97.20
|
|
12 tháng
(2024-05-21) |
-0.50 | -0.51% | 85,663,972 | -6,358,736 | -733.2 |
80.80
135.60
97.20
|
|
24 tháng
(2023-05-29) |
18.60 | 23.72% | 127,016,254 | -9,598,639 | -944.1 |
61.50
135.60
97.20
|
|
36 tháng
(2022-06-01) |
10.10 | 11.62% | 136,279,782 | -9,051,559 | -898.0 |
61.50
135.60
97.20
|
|
60 tháng
(2020-06-11) |
33.60 | 53% | 225,152,461 | -733,525 | -252.0 |
51.60
135.60
97.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
97.20
|
161,900 | 97.20 | 97.90 | 96.60 | 1,600 | 0 | 0.2 |
| 15/05/2025 |
97
|
300,500 | 98 | 98 | 96.60 | 303,500 | 300,000 | 0.3 |
| 14/05/2025 |
97.70
|
332,900 | 97.90 | 99.20 | 97.60 | 92,000 | 123,900 | 0 |
| 13/05/2025 |
97.70
|
445,500 | 98.20 | 98.50 | 97.50 | 183,800 | 163,000 | 0 |
| 12/05/2025 |
97.20
|
535,400 | 96.50 | 99 | 96 | 160,900 | 124,600 | 0 |
| 09/05/2025 |
95
|
278,300 | 95.50 | 96.50 | 94.20 | 48,900 | 45,100 | 0 |
| 08/05/2025 |
95.50
|
449,000 | 92.90 | 97.50 | 92.90 | 21,600 | 37,900 | 0 |
| 07/05/2025 |
92.50
|
206,800 | 93.30 | 93.30 | 92 | 49,800 | 31,100 | 0 |
| 06/05/2025 |
93.30
|
273,600 | 93.50 | 94.50 | 92.80 | 5,300 | 57,000 | 0 |
| 05/05/2025 |
93.50
|
240,000 | 94.10 | 96 | 90.50 | 84,200 | 68,000 | 0 |
| 29/04/2025 |
94.10
|
251,400 | 94.70 | 95.60 | 94 | 71,400 | 82,900 | -1.1 |
| 28/04/2025 |
94.60
|
495,800 | 90.90 | 97.80 | 90 | 55,500 | 77,400 | -2.1 |
| 25/04/2025 |
90.90
|
263,000 | 92 | 92.20 | 89.90 | 146,200 | 50,000 | 8.7 |
| 24/04/2025 |
90.30
|
194,100 | 90.40 | 90.60 | 89.20 | 58,500 | 33,100 | 2.3 |
| 23/04/2025 |
90.20
|
239,200 | 92.90 | 94.80 | 89.60 | 66,300 | 83,400 | -1.6 |
| 22/04/2025 |
90.30
|
760,800 | 87.80 | 90.50 | 85 | 603,802 | 29,500 | 51.1 |
| 21/04/2025 |
87.80
|
353,100 | 89.50 | 89.70 | 87.10 | 167,700 | 186,700 | -1.7 |
| 18/04/2025 |
89.40
|
628,200 | 90.20 | 91 | 88 | 17,750 | 329,900 | -27.8 |
| 17/04/2025 |
90
|
418,000 | 90.50 | 90.90 | 88.50 | 47,470 | 98,500 | -4.5 |
| 16/04/2025 |
90.90
|
385,800 | 93 | 93 | 89 | 12,250 | 94,700 | -7.4 |
| 15/04/2025 |
93.30
|
628,600 | 93.50 | 93.50 | 89.20 | 130,600 | 144,800 | -1.2 |
| 14/04/2025 |
93.30
|
368,200 | 95 | 96 | 92.70 | 223,200 | 330,400 | -10.0 |
| 11/04/2025 |
94.50
|
1,060,000 | 99 | 100 | 91 | 19,600 | 423,700 | -38.3 |
| 10/04/2025 |
96.60
|
278,100 | 91 | 96.60 | 91 | 30,800 | 258,800 | -22.0 |
| 09/04/2025 |
86.50
|
960,000 | 82.10 | 91.70 | 78.10 | 499,800 | 194,890 | 25.4 |
| 08/04/2025 |
80.80
|
625,700 | 86.50 | 86.60 | 80.10 | 131,706 | 70,300 | 5.1 |
| 04/04/2025 |
86.50
|
643,000 | 84.80 | 87.30 | 74.50 | 165,114 | 77,500 | 7.4 |
| 03/04/2025 |
84.80
|
1,118,900 | 95 | 97 | 84.30 | 196,106 | 284,200 | -7.6 |
| 02/04/2025 |
97.70
|
176,900 | 99 | 99.10 | 97.60 | 137 | 53,300 | -5.2 |
| 01/04/2025 |
99.10
|
322,400 | 99 | 99.90 | 97.70 | 695 | 151,800 | -14.9 |
| 31/03/2025 |
99
|
270,400 | 100.90 | 100.90 | 97.90 | 410 | 300 | 0.0 |
| 28/03/2025 |
100.10
|
169,600 | 102 | 102.60 | 100 | 2,000 | 0 | 0.2 |
| 27/03/2025 |
102
|
141,200 | 100.80 | 102 | 99.30 | 2,850 | 0 | 0.3 |
| 26/03/2025 |
100.80
|
288,300 | 102.40 | 103.70 | 100.10 | 33,725 | 0 | 3.4 |
| 25/03/2025 |
102.40
|
398,000 | 100.50 | 103.40 | 100.50 | 13,600 | 4,700 | 0.9 |
| 24/03/2025 |
100.50
|
371,400 | 96.80 | 100.90 | 96.60 | 11,100 | 5,700 | 0.5 |
| 21/03/2025 |
97
|
195,200 | 97.80 | 98 | 96.10 | 11,000 | 6,500 | 0.4 |
| 20/03/2025 |
97.80
|
356,100 | 99.20 | 99.20 | 96.50 | 5,430 | 44,400 | -3.8 |
| 19/03/2025 |
98.60
|
579,800 | 101.20 | 101.30 | 98.10 | 5,600 | 115,800 | -10.9 |
| 18/03/2025 |
101
|
211,200 | 104.50 | 104.50 | 101 | 2,100 | 100,000 | 0 |
| 17/03/2025 |
101.40
|
223,500 | 101.10 | 102.30 | 100.50 | 5,500 | 100,000 | 0 |
| 14/03/2025 |
100.80
|
826,600 | 103 | 104.10 | 99.70 | 27,015 | 540,400 | -51.9 |
| 13/03/2025 |
103
|
276,500 | 103.90 | 105 | 102.20 | 6,300 | 49,500 | -4.5 |
| 12/03/2025 |
104
|
558,300 | 104.80 | 104.80 | 102 | 6,200 | 248,300 | -24.9 |
| 11/03/2025 |
104.80
|
300,000 | 104.90 | 104.90 | 102.70 | 200 | 5,050 | -0.5 |
| 10/03/2025 |
104.80
|
276,600 | 105.90 | 106 | 104.20 | 100 | 0 | 0.0 |
| 07/03/2025 |
105.80
|
532,000 | 105 | 106.50 | 104 | 2,700 | 174,500 | -17.9 |
| 06/03/2025 |
104.50
|
672,500 | 106.20 | 106.90 | 104.50 | 32,630 | 222,760 | -20.0 |
| 05/03/2025 |
106
|
348,400 | 108 | 108.10 | 105.80 | 2,203 | 92,700 | -9.6 |
| 04/03/2025 |
107.90
|
234,700 | 105.90 | 108.50 | 105.70 | 1,500 | 10,100 | -0.9 |
| 03/03/2025 |
105.90
|
309,000 | 106.20 | 106.50 | 105.50 | 1,737 | 67,800 | -7.0 |
| 28/02/2025 |
106.20
|
353,900 | 106.90 | 107.70 | 106.10 | 2,100 | 70,000 | -7.2 |
| 27/02/2025 |
107.70
|
124,600 | 108.20 | 108.90 | 107.20 | 3,300 | 4,800 | -0.2 |
| 26/02/2025 |
108
|
150,200 | 107.40 | 108.50 | 107.40 | 600 | 9,500 | -1.0 |
| 25/02/2025 |
107.40
|
142,400 | 109 | 109 | 107.10 | 500 | 18,600 | -1.9 |
| 24/02/2025 |
109.20
|
530,100 | 109.80 | 110.10 | 105.60 | 10,800 | 127,700 | -12.5 |
| 21/02/2025 |
109.80
|
257,000 | 111.30 | 112 | 109.80 | 16,300 | 9,800 | 0.7 |
| 20/02/2025 |
111.40
|
475,800 | 109 | 111.40 | 109 | 96,801 | 34,300 | 6.9 |
| 19/02/2025 |
108.90
|
470,000 | 105.50 | 109.60 | 105.50 | 4,128 | 46,373 | -4.6 |
| 18/02/2025 |
105
|
479,000 | 107.80 | 107.80 | 104.50 | 30,800 | 127,200 | -10.2 |
| 17/02/2025 |
106.80
|
892,900 | 112.30 | 112.30 | 106 | 69,144 | 191,700 | -13.2 |
| 14/02/2025 |
112.30
|
1,226,600 | 116 | 116 | 109.80 | 56,000 | 232,400 | -19.9 |
| 13/02/2025 |
116
|
306,700 | 115 | 117.10 | 115 | 1,600 | 5,200 | -0.4 |
| 12/02/2025 |
116.20
|
572,498 | 116.20 | 116.80 | 115 | 6,400 | 1,600 | 0.6 |
| 11/02/2025 |
116.20
|
849,030 | 119.60 | 120.20 | 116.10 | 37,900 | 102,600 | -7.6 |
| 10/02/2025 |
120
|
682,819 | 123.20 | 123.70 | 119.10 | 12,800 | 0 | 1.5 |
| 07/02/2025 |
124.70
|
354,521 | 124.70 | 124.70 | 122.60 | 0 | 1,100 | -0.1 |
| 06/02/2025 |
124.80
|
302,750 | 123.80 | 126.40 | 123.80 | 4,900 | 0 | 0.6 |
| 05/02/2025 |
123.20
|
509,731 | 123.50 | 124.80 | 123 | 3,600 | 205,700 | -24.8 |
| 04/02/2025 |
122.80
|
451,061 | 122.70 | 123.50 | 121.70 | 103,411 | 175,400 | -8.8 |
| 03/02/2025 |
122.40
|
390,700 | 123 | 124.50 | 122 | 5,000 | 58,310 | 0 |
| 24/01/2025 |
121.50
|
272,848 | 121.40 | 123.70 | 121.40 | 1,400 | 32,400 | -3.8 |
| 23/01/2025 |
122
|
281,830 | 121 | 122 | 120.80 | 6,500 | 62,700 | -6.8 |
| 22/01/2025 |
120.30
|
374,987 | 122 | 122 | 120.20 | 6,600 | 154,100 | -17.8 |
| 21/01/2025 |
122
|
415,893 | 124 | 124.30 | 121.10 | 5,100 | 103,600 | -12.0 |
| 20/01/2025 |
123.30
|
580,603 | 123.20 | 125.50 | 123.10 | 175,300 | 268,100 | -11.5 |
| 17/01/2025 |
122.50
|
900,802 | 119.60 | 123 | 119.10 | 3,600 | 536,600 | -64.5 |
| 16/01/2025 |
119.50
|
218,492 | 119.90 | 120 | 118.80 | 2,800 | 90,129 | -10.4 |
| 15/01/2025 |
119
|
238,999 | 120 | 121 | 118.90 | 6,650 | 99,900 | -11.1 |
| 14/01/2025 |
120
|
126,815 | 121.40 | 121.40 | 119.20 | 26,900 | 5,700 | 2.5 |
| 13/01/2025 |
121.40
|
187,406 | 120 | 121.40 | 118.60 | 5,200 | 1,100 | 0.5 |
| 10/01/2025 |
120
|
568,223 | 123.50 | 123.80 | 119.50 | 5,900 | 273,200 | -32.5 |
| 09/01/2025 |
123.30
|
106,772 | 123.80 | 124.40 | 122.70 | 4,100 | 2,100 | 0.2 |
| 08/01/2025 |
123.70
|
127,629 | 124 | 124.90 | 122.60 | 11,500 | 0 | 1.4 |
| 07/01/2025 |
124
|
213,396 | 123 | 124 | 122 | 43,600 | 400 | 5.3 |
| 06/01/2025 |
122.90
|
380,130 | 124.40 | 124.60 | 121 | 4,300 | 29,300 | -3.1 |
| 03/01/2025 |
123.50
|
563,556 | 127.20 | 127.90 | 123.20 | 7,550 | 180,200 | -21.5 |
| 02/01/2025 |
126.60
|
633,134 | 125.50 | 128.90 | 125.30 | 15,400 | 265,000 | -31.7 |
| 31/12/2024 |
125.90
|
523,759 | 125 | 126 | 123.90 | 12,700 | 184,100 | -21.3 |
| 30/12/2024 |
125.80
|
374,539 | 125 | 126.50 | 123.70 | 1,100 | 118,100 | -14.5 |
| 27/12/2024 |
124.50
|
631,740 | 124 | 127 | 122.70 | 62,900 | 52,850 | 1.2 |
| 26/12/2024 |
124.90
|
399,786 | 125 | 125 | 123.20 | 32,143 | 126,950 | -11.7 |
| 25/12/2024 |
124.50
|
414,168 | 125.30 | 127.20 | 123.80 | 48,527 | 86,600 | -4.8 |
| 24/12/2024 |
126
|
473,651 | 126 | 126.50 | 124.60 | 117,700 | 96,900 | 2.6 |
| 23/12/2024 |
126
|
567,386 | 123.90 | 127.50 | 123.90 | 6,200 | 222,800 | -27.1 |
| 20/12/2024 |
123.90
|
860,923 | 118.80 | 124.30 | 118.80 | 8,400 | 336,161 | -39.6 |
| 19/12/2024 |
118.70
|
187,888 | 119.50 | 119.70 | 118.30 | 3,700 | 51,700 | -5.7 |
| 18/12/2024 |
119.90
|
176,627 | 119.60 | 120 | 118.40 | 1,400 | 49,900 | -5.8 |
| 17/12/2024 |
120
|
213,649 | 120.10 | 120.80 | 119.40 | 2,600 | 28,800 | -3.1 |
| 16/12/2024 |
120
|
354,785 | 119.90 | 120.50 | 119 | 59,216 | 162,800 | -12.5 |