| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
18 | 12.95% | 1,336,700 | -169,800 | -7.2 |
138
159.90
154
|
|
2 tháng
(2025-04-03) |
-35.70 | -18.53% | 3,430,200 | -387,500 | -39.2 |
129
192.70
154
|
|
3 tháng
(2025-03-04) |
-83 | -34.58% | 4,106,000 | -460,600 | -51.3 |
129
240
154
|
|
6 tháng
(2024-12-04) |
-47 | -23.04% | 6,126,607 | -506,400 | -60.8 |
129
240
154
|
|
12 tháng
(2024-06-07) |
-72.67 | -31.64% | 7,396,233 | -627,800 | -82.2 |
129
240
154
|
|
24 tháng
(2023-06-13) |
-4.96 | -3.07% | 10,246,595 | -727,550 | -102.2 |
129
240
154
|
|
36 tháng
(2022-06-20) |
4.48 | 2.94% | 11,834,660 | -894,244 | -126.6 |
77.70
240
154
|
|
60 tháng
(2020-06-29) |
55.06 | 54.02% | 35,545,599 | -500,045 | -33.9 |
77.70
249.44
154
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2025 |
154
|
28,100 | 157 | 157 | 153.40 | 0 | 0 | 0 |
| 30/05/2025 |
157
|
27,100 | 159.70 | 160.40 | 155.10 | 0 | 0 | 0 |
| 29/05/2025 |
159.90
|
74,000 | 156 | 161.50 | 156 | 0 | 0 | 0 |
| 28/05/2025 |
154
|
58,100 | 154 | 156.90 | 152 | 0 | 0 | 0 |
| 27/05/2025 |
153
|
56,300 | 153 | 157 | 153 | 0 | 0 | 0 |
| 26/05/2025 |
153
|
88,800 | 146.70 | 153.60 | 145 | 0 | 0 | 0 |
| 23/05/2025 |
147.40
|
101,100 | 144 | 149 | 143.70 | 0 | 0 | 0 |
| 22/05/2025 |
143.80
|
17,000 | 144 | 144.60 | 143.50 | 0 | 0 | 0 |
| 21/05/2025 |
144.70
|
33,600 | 145 | 145 | 143.20 | 0 | 0 | 0 |
| 20/05/2025 |
145
|
55,300 | 143.90 | 146 | 143.90 | 0 | 0 | 0 |
| 19/05/2025 |
143.10
|
73,800 | 146 | 146 | 143 | 0 | 29,800 | -4.3 |
| 16/05/2025 |
145
|
70,800 | 146.60 | 146.90 | 145 | 0 | 20,000 | -2.9 |
| 15/05/2025 |
147.50
|
71,900 | 147.50 | 148 | 146.40 | 0 | 0 | 0 |
| 14/05/2025 |
147
|
116,100 | 148.50 | 149.50 | 146.50 | 0 | 20,000 | 0 |
| 13/05/2025 |
148
|
74,800 | 149 | 151 | 147.10 | 0 | 0 | 0 |
| 12/05/2025 |
147
|
126,700 | 143.50 | 147 | 141 | 0 | 20,000 | 0 |
| 09/05/2025 |
141.60
|
73,500 | 143.80 | 147 | 141.40 | 0 | 20,000 | 0 |
| 08/05/2025 |
142.50
|
120,400 | 141 | 144.10 | 139.10 | 0 | 40,000 | 0 |
| 07/05/2025 |
139.30
|
28,000 | 141 | 141 | 138 | 0 | 0 | 0 |
| 06/05/2025 |
138
|
46,400 | 139.50 | 141.50 | 138 | 0 | 20,000 | 0 |
| 05/05/2025 |
139
|
23,000 | 136.50 | 139.20 | 136.50 | 0 | 0 | 0 |
| 29/04/2025 |
135.40
|
49,100 | 138.60 | 138.60 | 135.40 | 0 | 18,400 | -2.5 |
| 28/04/2025 |
137.80
|
44,900 | 141.10 | 143 | 135.10 | 0 | 18,800 | -2.6 |
| 25/04/2025 |
141.80
|
46,300 | 144.30 | 144.30 | 139.90 | 0 | 0 | 0 |
| 24/04/2025 |
141.50
|
88,900 | 139.40 | 149.40 | 139 | 0 | 15,300 | -2.2 |
| 23/04/2025 |
138
|
40,300 | 137 | 149 | 137 | 0 | 8,700 | -1.2 |
| 22/04/2025 |
133.20
|
77,900 | 139 | 139 | 127.90 | 0 | 0 | 0 |
| 21/04/2025 |
139
|
58,400 | 143.90 | 144 | 138 | 0 | 0 | 0 |
| 18/04/2025 |
143.90
|
49,400 | 141.40 | 147.40 | 141.40 | 0 | 0 | 0 |
| 17/04/2025 |
143.50
|
27,900 | 140 | 143.50 | 138 | 0 | 0 | 0 |
| 16/04/2025 |
139.60
|
71,400 | 148.70 | 148.70 | 138.80 | 0 | 16,100 | -2.3 |
| 15/04/2025 |
146
|
154,800 | 155 | 157 | 140 | 0 | 27,300 | -4.0 |
| 14/04/2025 |
156.10
|
101,400 | 159.50 | 162 | 154 | 0 | 35,900 | -5.6 |
| 11/04/2025 |
150
|
193,600 | 166 | 168.40 | 146.60 | 0 | 27,200 | -4.1 |
| 10/04/2025 |
146.60
|
13,500 | 146.60 | 146.60 | 146 | 0 | 10,000 | -1.5 |
| 09/04/2025 |
129
|
239,800 | 130 | 142.70 | 121.30 | 0 | 10,000 | -1.3 |
| 08/04/2025 |
141.70
|
301,200 | 147.10 | 152 | 141.70 | 0 | 10,000 | -1.4 |
| 04/04/2025 |
164.90
|
317,900 | 165 | 191 | 164.90 | 0 | 20,000 | -3.3 |
| 03/04/2025 |
192.70
|
216,800 | 222 | 222 | 192.70 | 0 | 0 | 0 |
| 02/04/2025 |
227
|
47,600 | 230.50 | 230.50 | 225.40 | 0 | 10,000 | -2.3 |
| 01/04/2025 |
230
|
2,000 | 230.60 | 231 | 228.30 | 0 | 0 | 0 |
| 31/03/2025 |
230
|
25,400 | 232.80 | 234.20 | 228 | 0 | 1,500 | -0.3 |
| 28/03/2025 |
234.20
|
17,600 | 233 | 234.20 | 230.40 | 0 | 0 | 0 |
| 27/03/2025 |
232.50
|
24,400 | 232.10 | 236.90 | 232 | 0 | 0 | 0 |
| 26/03/2025 |
232
|
58,700 | 229.60 | 232.20 | 228.10 | 0 | 0 | 0 |
| 25/03/2025 |
228.10
|
8,200 | 225 | 228.80 | 224.60 | 0 | 0 | 0 |
| 24/03/2025 |
227.50
|
20,900 | 226.60 | 227.50 | 224.10 | 0 | 9,000 | -2.0 |
| 21/03/2025 |
226
|
15,200 | 226 | 230 | 225.60 | 0 | 8,500 | -1.9 |
| 20/03/2025 |
228.70
|
37,600 | 225.70 | 229.80 | 224 | 0 | 9,500 | -2.1 |
| 19/03/2025 |
225.60
|
37,500 | 226 | 227.50 | 224 | 0 | 0 | 0 |
| 18/03/2025 |
226
|
27,900 | 226.50 | 230 | 224.50 | 0 | 10,000 | 0 |
| 17/03/2025 |
229
|
24,100 | 230 | 230.50 | 226.20 | 0 | 10,000 | 0 |
| 14/03/2025 |
232.80
|
13,200 | 227 | 237.90 | 225 | 0 | 0 | 0 |
| 13/03/2025 |
226.70
|
69,200 | 231 | 231 | 224.40 | 0 | 8,800 | -2.0 |
| 12/03/2025 |
229.80
|
36,400 | 233.20 | 233.30 | 228.60 | 0 | 0 | 0 |
| 11/03/2025 |
234
|
26,500 | 235 | 235 | 231.70 | 0 | 0 | 0 |
| 10/03/2025 |
235
|
68,900 | 234 | 235.10 | 232.20 | 0 | 0 | 0 |
| 07/03/2025 |
234
|
24,200 | 236.50 | 238 | 233 | 0 | 5,800 | -1.4 |
| 06/03/2025 |
237.50
|
28,900 | 236 | 239.60 | 233.90 | 0 | 0 | 0 |
| 05/03/2025 |
234.80
|
23,800 | 235 | 237.90 | 234.80 | 0 | 0 | 0 |
| 04/03/2025 |
240
|
37,600 | 240 | 241 | 235 | 0 | 0 | 0 |
| 03/03/2025 |
239
|
113,600 | 229 | 244 | 229 | 0 | 0 | 0 |
| 28/02/2025 |
235.50
|
132,200 | 224.90 | 240 | 224 | 0 | 0 | 0 |
| 27/02/2025 |
224.80
|
57,900 | 225 | 225 | 222.90 | 0 | 0 | 0 |
| 26/02/2025 |
224
|
49,600 | 222.20 | 227.10 | 221.30 | 0 | 0 | 0 |
| 25/02/2025 |
221.60
|
29,900 | 223.50 | 224 | 221 | 0 | 0 | 0 |
| 24/02/2025 |
221.50
|
20,100 | 220.60 | 221.50 | 218.70 | 0 | 0 | 0 |
| 21/02/2025 |
220
|
47,700 | 221.90 | 225 | 218.50 | 0 | 0 | 0 |
| 20/02/2025 |
222.80
|
47,800 | 220 | 224.60 | 218.40 | 0 | 0 | 0 |
| 19/02/2025 |
218
|
91,000 | 218 | 222.50 | 214 | 0 | 0 | 0 |
| 18/02/2025 |
214
|
35,000 | 213.30 | 218.80 | 213.30 | 0 | 0 | 0 |
| 17/02/2025 |
213
|
14,400 | 215 | 218 | 211.60 | 0 | 0 | 0 |
| 14/02/2025 |
212.90
|
40,300 | 209.60 | 216.20 | 208.60 | 0 | 0 | 0 |
| 13/02/2025 |
209.90
|
46,600 | 209 | 210 | 208.80 | 0 | 0 | 0 |
| 12/02/2025 |
209.50
|
17,465 | 208.70 | 210 | 208.60 | 0 | 0 | 0 |
| 11/02/2025 |
208.20
|
16,660 | 208 | 209.20 | 208 | 0 | 0 | 0 |
| 10/02/2025 |
208.80
|
22,611 | 210 | 210 | 208.10 | 0 | 0 | 0 |
| 07/02/2025 |
210
|
48,512 | 211 | 212 | 210 | 0 | 0 | 0 |
| 06/02/2025 |
210.60
|
68,525 | 212.20 | 213.90 | 209.80 | 0 | 0 | 0 |
| 05/02/2025 |
211.40
|
67,732 | 210.70 | 216 | 210.20 | 0 | 0 | 0 |
| 04/02/2025 |
210.40
|
41,557 | 212 | 212 | 210 | 0 | 0 | 0 |
| 03/02/2025 |
212.40
|
55,800 | 217.20 | 217.80 | 210 | 0 | 0 | 0 |
| 24/01/2025 |
217.70
|
51,335 | 222 | 222 | 215.80 | 0 | 0 | 0 |
| 23/01/2025 |
221.50
|
83,731 | 220 | 225 | 219.30 | 0 | 0 | 0 |
| 22/01/2025 |
220
|
84,859 | 217 | 220 | 217 | 0 | 0 | 0 |
| 21/01/2025 |
217
|
87,784 | 211 | 223 | 211 | 0 | 1,100 | -0.2 |
| 20/01/2025 |
211
|
30,505 | 211 | 213 | 210 | 0 | 4,000 | -0.8 |
| 17/01/2025 |
212.50
|
46,708 | 211 | 215 | 209.50 | 0 | 0 | 0 |
| 16/01/2025 |
210
|
20,605 | 209 | 211 | 209 | 0 | 400 | -0.1 |
| 15/01/2025 |
210
|
9,920 | 209.70 | 210 | 207.10 | 0 | 2,000 | -0.4 |
| 14/01/2025 |
209.80
|
2,600 | 208.70 | 210 | 208.70 | 0 | 0 | 0 |
| 13/01/2025 |
210
|
15,290 | 209.90 | 210 | 209.90 | 0 | 0 | 0 |
| 10/01/2025 |
210
|
29,700 | 210 | 212.80 | 207 | 0 | 0 | 0 |
| 09/01/2025 |
210
|
29,800 | 210.60 | 210.90 | 209.50 | 0 | 0 | 0 |
| 08/01/2025 |
212.50
|
40,714 | 206.60 | 212.50 | 203 | 0 | 0 | 0 |
| 07/01/2025 |
209.50
|
22,548 | 209 | 209.50 | 204.10 | 0 | 9,000 | -1.9 |
| 06/01/2025 |
210
|
41,303 | 213.50 | 213.70 | 202 | 0 | 0 | 0 |
| 03/01/2025 |
212.80
|
11,817 | 212.50 | 214.90 | 209.10 | 0 | 0 | 0 |
| 02/01/2025 |
213
|
30,938 | 216 | 216 | 207 | 0 | 1,100 | -0.2 |
| 31/12/2024 |
213
|
18,283 | 215 | 216.90 | 213 | 0 | 0 | 0 |