Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
12.60 | 8.43% | 606,600 | 0 | 0 |
149.40
169.90
165.20
|
2 tháng
(2025-05-26) |
19 | 13.29% | 1,682,400 | 0 | 0 |
142.50
169.90
165.20
|
3 tháng
(2025-04-24) |
26.10 | 19.21% | 2,903,500 | 0 | 0 |
131
169.90
165.20
|
6 tháng
(2025-01-24) |
49.40 | 43.87% | 7,058,990 | 0 | 0 |
98
169.90
165.20
|
12 tháng
(2024-07-29) |
103.50 | 176.92% | 9,055,740 | 0 | 0 |
57.70
169.90
165.20
|
24 tháng
(2023-08-03) |
130.82 | 419.52% | 13,076,743 | 0 | 0 |
29.14
169.90
165.20
|
36 tháng
(2022-08-08) |
125.07 | 338.62% | 13,801,732 | 0 | 0 |
24.32
169.90
165.20
|
60 tháng
(2021-09-08) |
128.64 | 385.66% | 14,494,884 | 0 | 0 |
24.32
169.90
165.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
165.20
|
23,700 | 164 | 165.20 | 162.20 | 0 | 0 | 0 |
22/07/2025 |
162
|
8,300 | 162 | 163 | 159.50 | 0 | 0 | 0 |
21/07/2025 |
161.50
|
10,800 | 164 | 165 | 148 | 0 | 0 | 0 |
18/07/2025 |
162
|
16,000 | 160.50 | 162 | 159.60 | 0 | 0 | 0 |
17/07/2025 |
160.90
|
16,400 | 158.40 | 162 | 158 | 0 | 0 | 0 |
16/07/2025 |
158.80
|
14,200 | 158.70 | 159.50 | 158 | 0 | 0 | 0 |
15/07/2025 |
161.90
|
57,600 | 165 | 165 | 160 | 0 | 0 | 0 |
14/07/2025 |
165
|
28,500 | 165 | 165.40 | 161 | 0 | 0 | 0 |
11/07/2025 |
165.10
|
8,300 | 167.90 | 167.90 | 165 | 0 | 0 | 0 |
10/07/2025 |
169.90
|
28,500 | 168.80 | 169.90 | 166 | 0 | 0 | 0 |
09/07/2025 |
168.70
|
30,100 | 166.70 | 172 | 165.20 | 0 | 0 | 0 |
08/07/2025 |
165
|
33,100 | 165.50 | 165.50 | 163.20 | 0 | 0 | 0 |
07/07/2025 |
165.90
|
12,100 | 164.30 | 167 | 162.70 | 0 | 0 | 0 |
04/07/2025 |
165
|
12,100 | 167.90 | 168 | 164.50 | 0 | 0 | 0 |
03/07/2025 |
164.50
|
42,300 | 164.50 | 166.40 | 162 | 0 | 0 | 0 |
02/07/2025 |
164
|
24,700 | 163.50 | 167.10 | 160.60 | 0 | 0 | 0 |
01/07/2025 |
165
|
11,200 | 166.90 | 167.50 | 161 | 0 | 0 | 0 |
30/06/2025 |
166
|
53,800 | 168 | 168.30 | 161 | 0 | 0 | 0 |
27/06/2025 |
168.30
|
66,900 | 160.10 | 168.50 | 160.10 | 0 | 0 | 0 |
26/06/2025 |
164
|
69,600 | 154 | 167.90 | 154 | 0 | 0 | 0 |
25/06/2025 |
154
|
34,200 | 149 | 154 | 149 | 0 | 0 | 0 |
24/06/2025 |
149.80
|
19,700 | 149 | 149.80 | 148.50 | 0 | 0 | 0 |
23/06/2025 |
149.40
|
8,200 | 148.20 | 151 | 148.20 | 0 | 0 | 0 |
20/06/2025 |
148.70
|
29,000 | 148.30 | 149.50 | 147.10 | 0 | 0 | 0 |
19/06/2025 |
148.30
|
24,900 | 149.20 | 149.50 | 148.30 | 0 | 0 | 0 |
18/06/2025 |
149.50
|
18,500 | 149.40 | 151.50 | 148.40 | 0 | 0 | 0 |
17/06/2025 |
149.50
|
74,400 | 152 | 155 | 147.10 | 0 | 0 | 0 |
16/06/2025 |
151.50
|
54,800 | 147 | 151.50 | 147 | 0 | 0 | 0 |
13/06/2025 |
147
|
35,200 | 149.90 | 149.90 | 145 | 0 | 0 | 0 |
12/06/2025 |
146.90
|
18,200 | 143 | 146.90 | 143 | 0 | 0 | 0 |
11/06/2025 |
143.80
|
13,700 | 143.20 | 145.40 | 143.10 | 0 | 0 | 0 |
10/06/2025 |
143.10
|
25,500 | 142.50 | 146 | 142.50 | 0 | 0 | 0 |
09/06/2025 |
142.50
|
51,200 | 146.20 | 146.20 | 142.50 | 0 | 0 | 0 |
06/06/2025 |
145.60
|
37,300 | 147.70 | 147.70 | 145.50 | 0 | 0 | 0 |
05/06/2025 |
148
|
173,900 | 153 | 153 | 147 | 0 | 0 | 0 |
04/06/2025 |
155
|
37,900 | 151.90 | 159.50 | 151.90 | 0 | 0 | 0 |
03/06/2025 |
151.90
|
61,000 | 149.90 | 153.60 | 149 | 0 | 0 | 0 |
02/06/2025 |
148.50
|
42,100 | 148 | 148.50 | 145.10 | 0 | 0 | 0 |
30/05/2025 |
148.50
|
25,700 | 149 | 149 | 147 | 0 | 0 | 0 |
29/05/2025 |
149.20
|
61,500 | 148.70 | 150.90 | 148.60 | 0 | 0 | 0 |
28/05/2025 |
148.50
|
117,700 | 152 | 152 | 147.50 | 0 | 0 | 0 |
27/05/2025 |
149
|
125,400 | 144.90 | 151 | 144.90 | 0 | 0 | 0 |
26/05/2025 |
143
|
47,900 | 145 | 145 | 141.20 | 0 | 0 | 0 |
23/05/2025 |
144.80
|
65,600 | 138.90 | 145.80 | 138.80 | 0 | 0 | 0 |
22/05/2025 |
140
|
93,400 | 137.10 | 140.50 | 136.30 | 0 | 0 | 0 |
21/05/2025 |
137.40
|
100,800 | 139.40 | 140.50 | 135 | 0 | 0 | 0 |
20/05/2025 |
138
|
80,800 | 136 | 142 | 136 | 0 | 0 | 0 |
19/05/2025 |
136.40
|
95,900 | 140.60 | 140.60 | 130.10 | 0 | 0 | 0 |
16/05/2025 |
140.50
|
40,300 | 140.10 | 141.80 | 139 | 0 | 0 | 0 |
15/05/2025 |
142.40
|
65,900 | 142.90 | 144 | 140.10 | 0 | 0 | 0 |
14/05/2025 |
142.90
|
106,400 | 145.10 | 145.10 | 142.30 | 0 | 0 | 0 |
13/05/2025 |
145
|
99,500 | 144 | 146.50 | 143.60 | 0 | 0 | 0 |
12/05/2025 |
143.70
|
63,100 | 144.40 | 147 | 142.30 | 0 | 0 | 0 |
09/05/2025 |
144.30
|
44,800 | 142.50 | 144.90 | 142 | 0 | 0 | 0 |
08/05/2025 |
142.80
|
26,400 | 143.10 | 145 | 141 | 0 | 0 | 0 |
07/05/2025 |
141.30
|
15,800 | 144.50 | 145 | 140.50 | 0 | 0 | 0 |
06/05/2025 |
144.30
|
51,200 | 144.50 | 149 | 143 | 0 | 0 | 0 |
05/05/2025 |
144.50
|
41,700 | 145 | 147 | 142.30 | 0 | 0 | 0 |
29/04/2025 |
142.20
|
124,100 | 151.60 | 151.60 | 141.20 | 0 | 0 | 0 |
28/04/2025 |
131
|
17,600 | 134.20 | 134.90 | 130.70 | 0 | 0 | 0 |
25/04/2025 |
135
|
47,900 | 137 | 137 | 132 | 0 | 0 | 0 |
24/04/2025 |
135.90
|
39,900 | 136 | 138 | 130 | 0 | 0 | 0 |
23/04/2025 |
136
|
22,100 | 134.40 | 136 | 133.50 | 0 | 0 | 0 |
22/04/2025 |
128
|
69,500 | 138 | 138 | 120 | 0 | 0 | 0 |
21/04/2025 |
137.90
|
30,300 | 138 | 141 | 133 | 0 | 0 | 0 |
18/04/2025 |
134
|
48,600 | 125.50 | 140 | 125.50 | 0 | 0 | 0 |
17/04/2025 |
127.90
|
46,900 | 123 | 128 | 122.20 | 0 | 0 | 0 |
16/04/2025 |
124
|
36,100 | 124 | 124.90 | 122 | 0 | 0 | 0 |
15/04/2025 |
122
|
29,100 | 125.10 | 125.50 | 118 | 0 | 0 | 0 |
14/04/2025 |
125
|
81,300 | 117 | 125.50 | 117 | 0 | 0 | 0 |
11/04/2025 |
117.50
|
32,300 | 115 | 118 | 112 | 0 | 0 | 0 |
10/04/2025 |
112.30
|
90,300 | 111 | 112.30 | 111 | 0 | 0 | 0 |
09/04/2025 |
98
|
69,100 | 99.10 | 102.90 | 92 | 0 | 0 | 0 |
08/04/2025 |
99.10
|
55,900 | 117 | 117 | 99.10 | 0 | 0 | 0 |
04/04/2025 |
123
|
93,200 | 123 | 123 | 110 | 0 | 0 | 0 |
03/04/2025 |
123
|
127,500 | 135 | 135 | 118.50 | 0 | 0 | 0 |
02/04/2025 |
140.30
|
11,000 | 137.10 | 142.40 | 137.10 | 0 | 0 | 0 |
01/04/2025 |
140.50
|
27,000 | 142.50 | 149.90 | 137 | 0 | 0 | 0 |
31/03/2025 |
140
|
59,600 | 146.50 | 147 | 135.20 | 0 | 0 | 0 |
28/03/2025 |
148
|
33,700 | 159.90 | 160.20 | 146.20 | 0 | 0 | 0 |
27/03/2025 |
151.90
|
191,300 | 135 | 155 | 134 | 0 | 0 | 0 |
26/03/2025 |
134.50
|
18,500 | 134.50 | 135.40 | 134.50 | 0 | 0 | 0 |
25/03/2025 |
134.20
|
16,700 | 136 | 136.70 | 134.20 | 0 | 0 | 0 |
24/03/2025 |
135
|
34,700 | 136.90 | 137 | 135 | 0 | 0 | 0 |
21/03/2025 |
135.40
|
24,800 | 135.30 | 137 | 134.50 | 0 | 0 | 0 |
20/03/2025 |
136.30
|
15,300 | 136.90 | 136.90 | 134.90 | 0 | 0 | 0 |
19/03/2025 |
137
|
31,600 | 138 | 138 | 135 | 0 | 0 | 0 |
18/03/2025 |
137.80
|
52,900 | 134.90 | 138.70 | 134.90 | 0 | 0 | 0 |
17/03/2025 |
133
|
38,500 | 134 | 134 | 132 | 0 | 0 | 0 |
14/03/2025 |
135.70
|
19,100 | 135.70 | 135.80 | 134.20 | 0 | 0 | 0 |
13/03/2025 |
136.40
|
38,800 | 136.60 | 137 | 135 | 0 | 0 | 0 |
12/03/2025 |
137
|
40,100 | 140 | 140 | 136.90 | 0 | 0 | 0 |
11/03/2025 |
138.50
|
88,200 | 134.60 | 142 | 133.50 | 0 | 0 | 0 |
10/03/2025 |
135.90
|
13,300 | 137.50 | 137.50 | 135.70 | 0 | 0 | 0 |
07/03/2025 |
137.50
|
22,400 | 139 | 141 | 136.50 | 0 | 0 | 0 |
06/03/2025 |
138.70
|
51,700 | 132 | 139.40 | 132 | 0 | 0 | 0 |
05/03/2025 |
133.40
|
36,100 | 136 | 137 | 133 | 0 | 0 | 0 |
04/03/2025 |
137
|
13,000 | 136 | 139 | 136 | 0 | 0 | 0 |
03/03/2025 |
136
|
85,900 | 132.90 | 137 | 132 | 0 | 0 | 0 |
28/02/2025 |
133.50
|
77,300 | 134 | 135 | 130.50 | 0 | 0 | 0 |