| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-06) |
-3.80 | -2.21% | 7,056,500 | 552,041 | 9.8 |
162.20
175
168
|
|
2 tháng
(2025-04-08) |
37.80 | 29.03% | 17,061,000 | 1,295,902 | 113.5 |
124.10
175
168
|
|
3 tháng
(2025-03-07) |
-14.50 | -7.95% | 28,071,600 | -1,613,560 | -368.3 |
124.10
182.80
168
|
|
6 tháng
(2024-12-09) |
-13.90 | -7.64% | 58,804,000 | -7,525,748 | -1,483.3 |
124.10
206
168
|
|
12 tháng
(2024-06-10) |
-4.50 | -2.61% | 121,005,000 | -6,552,535 | -1,291.6 |
124.10
206
168
|
|
24 tháng
(2023-06-16) |
106 | 170.97% | 319,242,200 | -414,159 | -856.1 |
62
206
168
|
|
36 tháng
(2022-06-21) |
90.08 | 115.60% | 626,783,000 | 13,452,891 | 139.2 |
49.88
206
168
|
|
60 tháng
(2020-07-01) |
155.08 | 1,200.58% | 1,364,118,790 | 669,921 | -143.0 |
11.21
206
168
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/06/2025 |
168
|
226,100 | 169 | 169 | 166 | 106,100 | 65,755 | 6.8 |
| 04/06/2025 |
168
|
161,900 | 170.10 | 171 | 168 | 6,200 | 66,800 | -10.3 |
| 03/06/2025 |
169.50
|
535,900 | 164.10 | 169.90 | 164.10 | 323,700 | 137,700 | 31.5 |
| 02/06/2025 |
164.90
|
219,000 | 164 | 168 | 164 | 16,200 | 107,600 | -15.1 |
| 30/05/2025 |
168
|
306,000 | 168.10 | 168.10 | 165 | 168,500 | 127,600 | 7.0 |
| 29/05/2025 |
167.50
|
412,900 | 166.90 | 167.50 | 164 | 221,500 | 213,100 | 1.5 |
| 28/05/2025 |
167.50
|
235,600 | 170 | 170 | 165.50 | 74,800 | 120,200 | -7.5 |
| 27/05/2025 |
168.10
|
428,500 | 162.80 | 169.40 | 162.80 | 227,600 | 128,300 | 16.8 |
| 26/05/2025 |
162.20
|
366,500 | 163 | 164 | 160.40 | 66,200 | 219,400 | -24.7 |
| 23/05/2025 |
163.30
|
140,200 | 163.50 | 166.40 | 163.10 | 10,000 | 35,500 | -4.2 |
| 22/05/2025 |
164.60
|
427,800 | 167 | 167.70 | 163.80 | 422,800 | 345,570 | 0 |
| 21/05/2025 |
167.20
|
347,500 | 170.70 | 170.70 | 167 | 107,500 | 93,200 | 2.4 |
| 20/05/2025 |
170.40
|
175,600 | 168.60 | 170.70 | 168.50 | 106,100 | 33,400 | 12.4 |
| 19/05/2025 |
168
|
323,500 | 170 | 171.50 | 168 | 327,830 | 336,398 | 0 |
| 16/05/2025 |
171.80
|
206,800 | 175.20 | 175.20 | 171.80 | 64,900 | 38,800 | 0 |
| 15/05/2025 |
175
|
276,200 | 176 | 176.90 | 172 | 126,200 | 79,800 | 0 |
| 14/05/2025 |
175
|
484,700 | 175 | 176.90 | 174 | 604,201 | 601,222 | 0 |
| 13/05/2025 |
175
|
396,900 | 172.60 | 179.60 | 172.60 | 202,600 | 104,900 | 0 |
| 12/05/2025 |
172.60
|
306,400 | 170.60 | 172.60 | 169.50 | 181,800 | 125,500 | 0 |
| 09/05/2025 |
170.50
|
332,600 | 171.30 | 172 | 169.90 | 145,100 | 129,500 | 0 |
| 08/05/2025 |
170.50
|
333,500 | 173.20 | 173.20 | 170.50 | 78,000 | 104,900 | 0 |
| 07/05/2025 |
171.80
|
390,800 | 171.40 | 172 | 170 | 262,300 | 156,400 | 0 |
| 06/05/2025 |
171.80
|
247,700 | 173.40 | 173.40 | 171.60 | 133,500 | 19,700 | 0 |
| 05/05/2025 |
172.50
|
626,200 | 168.60 | 173.90 | 167 | 274,800 | 209,600 | 0 |
| 29/04/2025 |
167.80
|
473,700 | 166.20 | 168.80 | 163.80 | 219,200 | 151,200 | 11.4 |
| 28/04/2025 |
165.90
|
725,500 | 164.60 | 166.90 | 160.50 | 299,600 | 227,270 | 12.0 |
| 25/04/2025 |
163
|
352,800 | 170 | 170 | 163 | 17,200 | 103,100 | -14.2 |
| 24/04/2025 |
168.10
|
447,400 | 166.90 | 171.50 | 165.20 | 161,100 | 142,400 | 3.1 |
| 23/04/2025 |
168
|
719,800 | 164.50 | 168 | 161.10 | 328,600 | 176,400 | 25.1 |
| 22/04/2025 |
159.80
|
1,323,500 | 151.90 | 159.80 | 142.50 | 629,200 | 451,210 | 27.8 |
| 21/04/2025 |
151
|
421,900 | 146.50 | 151.80 | 143.10 | 171,100 | 50,000 | 18.2 |
| 18/04/2025 |
146.50
|
362,400 | 144 | 152 | 144 | 20,500 | 104,730 | -12.4 |
| 17/04/2025 |
143
|
131,800 | 143 | 145.90 | 141 | 18,100 | 46,300 | -4.0 |
| 16/04/2025 |
145
|
442,500 | 148.50 | 150.90 | 141.70 | 92,200 | 128,100 | -5.3 |
| 15/04/2025 |
148.50
|
412,300 | 150 | 151 | 147.90 | 130,100 | 126,300 | 0.6 |
| 14/04/2025 |
151
|
817,500 | 149.90 | 151.50 | 145 | 244,410 | 276,575 | -4.6 |
| 11/04/2025 |
141.90
|
726,700 | 141.90 | 141.90 | 137.90 | 367,500 | 82,187 | 40.4 |
| 10/04/2025 |
132.70
|
54,500 | 132.70 | 132.70 | 132.70 | 500 | 16,500 | -2.1 |
| 09/04/2025 |
124.10
|
1,144,300 | 121.10 | 131 | 121.10 | 597,800 | 590,377 | 0.8 |
| 08/04/2025 |
130.20
|
821,700 | 135 | 136 | 130.20 | 260,400 | 206,200 | 6.9 |
| 04/04/2025 |
140
|
963,900 | 131 | 140.40 | 131 | 431,500 | 464,200 | -4.3 |
| 03/04/2025 |
140.50
|
794,800 | 145 | 149 | 140.50 | 154,114 | 160,900 | -1.0 |
| 02/04/2025 |
151
|
1,040,500 | 157 | 157 | 147.60 | 330,800 | 762,350 | -64.9 |
| 01/04/2025 |
154
|
836,000 | 162.60 | 162.90 | 154 | 13,300 | 669,558 | -104.3 |
| 31/03/2025 |
165
|
957,600 | 167.10 | 167.10 | 161.40 | 10,105 | 499,600 | -79.5 |
| 28/03/2025 |
169
|
239,500 | 171.30 | 171.30 | 168 | 1,075 | 60,225 | -10.0 |
| 27/03/2025 |
171
|
200,400 | 169 | 171 | 168.90 | 16,920 | 39,700 | -3.9 |
| 26/03/2025 |
169.80
|
175,600 | 171 | 171 | 169 | 8,200 | 38,700 | -5.2 |
| 25/03/2025 |
170
|
645,800 | 171.90 | 172.50 | 167.50 | 0 | 0 | 0 |
| 24/03/2025 |
172
|
391,300 | 175.30 | 176 | 171.80 | 7,100 | 131,800 | -21.6 |
| 21/03/2025 |
176
|
168,900 | 176.10 | 177 | 174.70 | 0 | 0 | 0 |
| 20/03/2025 |
176
|
760,100 | 179.70 | 179.70 | 173.60 | 29,550 | 388,500 | -63.0 |
| 19/03/2025 |
180
|
331,000 | 179.30 | 181 | 177 | 12,010 | 78,600 | -11.9 |
| 18/03/2025 |
180
|
528,800 | 183.70 | 185.50 | 179.50 | 11,801 | 127,600 | -21.1 |
| 17/03/2025 |
182.80
|
401,700 | 180.20 | 183 | 180.10 | 116,011 | 70,600 | 8.3 |
| 14/03/2025 |
180.10
|
397,600 | 180.80 | 181.50 | 178.30 | 147,600 | 87,100 | 10.9 |
| 13/03/2025 |
180
|
522,200 | 177.10 | 181.50 | 177.10 | 156,300 | 50,200 | 19.1 |
| 12/03/2025 |
177.10
|
285,600 | 178.80 | 178.80 | 177 | 21,250 | 83,300 | -11.0 |
| 11/03/2025 |
178.80
|
412,200 | 176.50 | 178.80 | 176 | 27,000 | 241,325 | -38.0 |
| 10/03/2025 |
177.50
|
759,700 | 182.50 | 182.50 | 177 | 18,960 | 463,000 | -79.3 |
| 07/03/2025 |
182.50
|
197,400 | 182.20 | 183.50 | 181.50 | 40,700 | 46,500 | -1.1 |
| 06/03/2025 |
182
|
423,400 | 183 | 183.50 | 181.50 | 152,100 | 234,500 | -15.0 |
| 05/03/2025 |
181.50
|
429,200 | 181.10 | 183.70 | 180 | 68,900 | 35,400 | 6.1 |
| 04/03/2025 |
179.50
|
381,100 | 181.50 | 183 | 179.50 | 10,930 | 168,330 | -28.5 |
| 03/03/2025 |
181.50
|
403,700 | 183.40 | 183.40 | 180.20 | 37,710 | 228,800 | -34.7 |
| 28/02/2025 |
183
|
425,900 | 184.40 | 184.50 | 181.70 | 27,300 | 246,000 | -39.9 |
| 27/02/2025 |
184.50
|
633,900 | 181.20 | 184.90 | 180.10 | 212,700 | 241,715 | -5.2 |
| 26/02/2025 |
180.50
|
452,000 | 177.30 | 180.90 | 176 | 79,100 | 182,600 | -18.3 |
| 25/02/2025 |
175.30
|
710,000 | 178.70 | 178.70 | 175 | 122,657 | 224,480 | -17.9 |
| 24/02/2025 |
178.80
|
1,066,900 | 184 | 184 | 175 | 14,100 | 450,700 | -77.7 |
| 21/02/2025 |
184
|
708,300 | 188.50 | 188.50 | 183.70 | 13,210 | 198,884 | -34.6 |
| 20/02/2025 |
188.50
|
257,600 | 191 | 191 | 188.30 | 38,733 | 127,100 | -16.7 |
| 19/02/2025 |
191
|
350,600 | 191.50 | 191.80 | 188.50 | 19,800 | 66,600 | -8.9 |
| 18/02/2025 |
190.50
|
387,100 | 189 | 192 | 188 | 14,200 | 137,714 | -23.4 |
| 17/02/2025 |
189.20
|
428,400 | 190.50 | 191 | 188.50 | 2,800 | 139,200 | -25.8 |
| 14/02/2025 |
190.50
|
274,800 | 191 | 192.50 | 189.70 | 24,900 | 103,900 | -15.1 |
| 13/02/2025 |
190
|
453,600 | 190.30 | 193 | 188.80 | 33,520 | 166,000 | -25.2 |
| 12/02/2025 |
191.80
|
275,500 | 192.90 | 193.60 | 190.40 | 5,800 | 143,400 | -26.4 |
| 11/02/2025 |
192.90
|
673,900 | 188 | 193.60 | 188 | 209,135 | 200,070 | 1.7 |
| 10/02/2025 |
188.60
|
768,100 | 187.50 | 190 | 186.20 | 147,400 | 250,300 | -19.3 |
| 07/02/2025 |
188.40
|
1,027,200 | 189.30 | 190 | 187.70 | 223,810 | 421,900 | -37.4 |
| 06/02/2025 |
188
|
807,500 | 196.20 | 197 | 188 | 26,120 | 338,105 | -59.9 |
| 05/02/2025 |
197.80
|
1,006,500 | 202.10 | 203 | 194.10 | 59,100 | 436,000 | -74.3 |
| 04/02/2025 |
201.40
|
389,100 | 204.70 | 204.70 | 201.10 | 38,000 | 249,337 | -42.7 |
| 03/02/2025 |
204.30
|
227,500 | 204 | 206 | 202 | 52,100 | 55,225 | -0.6 |
| 24/01/2025 |
206
|
883,400 | 200 | 209.40 | 200 | 181,000 | 444,200 | -53.7 |
| 23/01/2025 |
198.50
|
862,800 | 203 | 203.30 | 197.30 | 139,800 | 613,472 | -93.8 |
| 22/01/2025 |
201
|
945,800 | 194 | 201.70 | 193.10 | 153,408 | 390,400 | -46.4 |
| 21/01/2025 |
192.50
|
705,400 | 189.50 | 192.50 | 187.90 | 74,400 | 275,425 | -38.1 |
| 20/01/2025 |
188
|
418,100 | 186.20 | 188.50 | 185.90 | 11,500 | 198,770 | -35.0 |
| 17/01/2025 |
187
|
431,400 | 184.60 | 187 | 183.50 | 29,900 | 233,300 | -37.6 |
| 16/01/2025 |
184.30
|
341,900 | 183.20 | 185.60 | 182.80 | 7,819 | 67,320 | -10.9 |
| 15/01/2025 |
185
|
579,800 | 185 | 185.10 | 182.80 | 6,400 | 105,100 | -18.2 |
| 14/01/2025 |
185
|
438,300 | 184 | 187.50 | 172.10 | 90,200 | 38,300 | 9.5 |
| 13/01/2025 |
185
|
241,700 | 183.40 | 185 | 182.20 | 67,100 | 36,700 | 5.6 |
| 10/01/2025 |
183.50
|
324,500 | 184 | 185.70 | 182.60 | 17,000 | 37,165 | -3.7 |
| 09/01/2025 |
184.50
|
348,700 | 182.50 | 185.10 | 182.50 | 30,100 | 95,600 | -12.0 |
| 08/01/2025 |
184
|
392,800 | 185.30 | 187 | 182.50 | 21,200 | 45,700 | -4.5 |
| 07/01/2025 |
185.50
|
723,800 | 186 | 186 | 184.10 | 142,000 | 230,220 | -16.3 |
| 06/01/2025 |
186
|
631,100 | 189.80 | 193.80 | 186 | 176,800 | 202,700 | -4.9 |