| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-34.20 | -24.55% | 178,318,500 | -39,037,718 | -4,796.5 |
105.10
139.30
105.10
|
|
2 tháng
(2025-02-07) |
-41 | -28.06% | 263,119,500 | -45,919,839 | -5,761.1 |
105.10
146.10
105.10
|
|
3 tháng
(2025-01-08) |
-43.20 | -29.13% | 332,128,800 | -58,605,478 | -7,634.2 |
105.10
154.30
105.10
|
|
6 tháng
(2024-10-10) |
-35.62 | -25.31% | 580,665,500 | -68,147,496 | -8,972.1 |
105.10
154.30
105.10
|
|
12 tháng
(2024-04-15) |
9.39 | 9.81% | 1,177,287,700 | -105,947,352 | -14,028.1 |
93.48
154.30
105.10
|
|
24 tháng
(2023-04-19) |
47.32 | 81.89% | 1,661,219,800 | -106,989,830 | -14,136.5 |
57.05
154.30
105.10
|
|
36 tháng
(2022-04-25) |
43.60 | 70.90% | 2,002,976,300 | -104,170,211 | -13,767.5 |
48.02
154.30
105.10
|
|
60 tháng
(2020-05-04) |
83.72 | 391.64% | 3,087,059,910 | -102,506,641 | -13,617.6 |
21.38
154.30
105.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
134.86
|
2,106,300 | 135.16 | 135.85 | 134.16 | 284,200 | 140,000 | 19.6 |
| 07/11/2024 |
134.16
|
3,570,500 | 134.36 | 136.65 | 133.27 | 458,500 | 276,700 | 24.6 |
| 06/11/2024 |
133.67
|
1,801,500 | 132.18 | 133.67 | 132.08 | 0 | 0 | 0 |
| 05/11/2024 |
131.68
|
1,657,100 | 132.08 | 133.07 | 131.38 | 174,300 | 600,900 | -56.6 |
| 04/11/2024 |
131.88
|
3,182,900 | 133.67 | 133.67 | 131.78 | 685,000 | 1,443,800 | -101.1 |
| 01/11/2024 |
133.67
|
2,667,500 | 134.06 | 134.06 | 132.67 | 594,000 | 973,200 | -50.9 |
| 31/10/2024 |
134.96
|
1,241,700 | 134.96 | 135.06 | 134.36 | 435,100 | 472,700 | -5.1 |
| 30/10/2024 |
134.96
|
1,709,800 | 134.46 | 134.96 | 134.26 | 1,029,100 | 225,700 | 108.9 |
| 29/10/2024 |
134.46
|
2,459,200 | 134.46 | 134.56 | 133.87 | 887,800 | 988,000 | -13.5 |
| 28/10/2024 |
133.96
|
1,506,000 | 133.17 | 134.06 | 132.67 | 404,300 | 34,300 | 49.8 |
| 25/10/2024 |
133.07
|
1,839,000 | 133.37 | 133.67 | 132.67 | 517,000 | 482,100 | 4.7 |
| 24/10/2024 |
133.37
|
2,277,200 | 133.27 | 133.37 | 132.87 | 1,087,600 | 564,100 | 70.2 |
| 23/10/2024 |
133.27
|
3,015,100 | 131.98 | 133.87 | 131.68 | 679,700 | 399,600 | 37.6 |
| 22/10/2024 |
132.18
|
6,009,200 | 134.76 | 134.76 | 132.08 | 856,700 | 930,700 | -9.8 |
| 21/10/2024 |
134.56
|
2,681,300 | 136.05 | 136.75 | 134.56 | 673,600 | 1,139,000 | -63.3 |
| 18/10/2024 |
136.05
|
2,169,400 | 136.45 | 136.84 | 135.65 | 769,000 | 609,100 | 21.9 |
| 17/10/2024 |
136.05
|
2,579,200 | 135.55 | 136.15 | 134.56 | 675,200 | 821,300 | -20.1 |
| 16/10/2024 |
135.36
|
2,756,000 | 135.45 | 136.15 | 135.06 | 102,700 | 615,000 | -70.0 |
| 15/10/2024 |
136.05
|
2,860,800 | 136.65 | 137.64 | 135.65 | 220,500 | 1,079,000 | -118.0 |
| 14/10/2024 |
136.65
|
5,605,300 | 140.12 | 140.32 | 136.15 | 947,900 | 2,211,400 | -175.8 |
| 11/10/2024 |
138.63
|
3,813,600 | 141.02 | 141.81 | 138.63 | 708,800 | 1,384,100 | -94.7 |
| 10/10/2024 |
140.72
|
9,952,200 | 134.86 | 141.02 | 134.86 | 2,857,700 | 549,100 | 322.3 |
| 09/10/2024 |
134.46
|
2,619,900 | 133.37 | 134.86 | 133.37 | 842,100 | 307,600 | 72.3 |
| 08/10/2024 |
132.87
|
2,108,600 | 133.17 | 134.16 | 132.67 | 339,700 | 740,600 | -53.8 |
| 07/10/2024 |
133.17
|
1,330,500 | 133.27 | 133.96 | 132.67 | 143,800 | 326,500 | -24.5 |
| 04/10/2024 |
133.17
|
1,468,400 | 133.37 | 133.87 | 132.57 | 190,500 | 228,100 | -5.0 |
| 03/10/2024 |
133.07
|
2,300,800 | 134.46 | 135.16 | 133.07 | 162,000 | 578,200 | -56.3 |
| 02/10/2024 |
134.46
|
1,719,800 | 133.67 | 134.96 | 133.67 | 1,013,300 | 130,300 | 119.6 |
| 01/10/2024 |
134.96
|
4,725,900 | 133.77 | 135.26 | 133.77 | 2,675,300 | 255,200 | 329.0 |
| 30/09/2024 |
133.57
|
3,030,500 | 133.27 | 133.57 | 132.08 | 1,788,600 | 1,455,700 | 44.8 |
| 27/09/2024 |
133.27
|
3,352,800 | 133.37 | 133.47 | 132.57 | 1,880,600 | 1,112,100 | 102.9 |
| 26/09/2024 |
133.37
|
2,815,600 | 134.06 | 134.06 | 132.97 | 900,400 | 896,300 | 0.6 |
| 25/09/2024 |
133.87
|
4,479,900 | 133.37 | 133.87 | 132.67 | 2,156,800 | 1,824,500 | 44.7 |
| 24/09/2024 |
133.57
|
2,011,400 | 133.07 | 133.77 | 132.77 | 657,100 | 528,200 | 17.3 |
| 23/09/2024 |
133.07
|
2,441,200 | 134.96 | 134.96 | 132.48 | 715,600 | 666,100 | 6.8 |
| 20/09/2024 |
134.36
|
3,719,700 | 135.36 | 136.05 | 134.06 | 1,183,100 | 1,318,300 | -18.4 |
| 19/09/2024 |
134.26
|
5,154,300 | 134.06 | 134.86 | 133.37 | 1,895,800 | 1,633,700 | 35.4 |
| 18/09/2024 |
133.67
|
5,379,600 | 132.48 | 134.26 | 131.98 | 2,093,100 | 1,244,500 | 113.8 |
| 17/09/2024 |
131.98
|
2,651,400 | 130.29 | 131.98 | 130.29 | 1,855,300 | 409,400 | 191.2 |
| 16/09/2024 |
130.19
|
1,915,700 | 130.89 | 132.08 | 130.19 | 531,200 | 207,300 | 42.6 |
| 13/09/2024 |
132.08
|
3,186,800 | 131.28 | 132.48 | 131.09 | 1,695,000 | 167,400 | 203.2 |
| 12/09/2024 |
131.38
|
4,118,000 | 130.09 | 131.58 | 130.09 | 2,194,400 | 1,311,000 | 116.7 |
| 11/09/2024 |
129.69
|
3,190,400 | 129.10 | 130.39 | 128.90 | 1,949,700 | 879,000 | 139.8 |
| 10/09/2024 |
129.10
|
4,195,100 | 130.09 | 130.09 | 128.70 | 1,235,300 | 2,037,800 | -104.7 |
| 09/09/2024 |
130.39
|
2,885,200 | 129.89 | 130.99 | 129.20 | 0 | 0 | 0 |
| 06/09/2024 |
131.18
|
3,821,400 | 129.60 | 131.98 | 129.40 | 2,215,700 | 672,000 | 203.6 |
| 05/09/2024 |
129.69
|
8,055,600 | 132.08 | 132.08 | 128.80 | 1,836,700 | 3,917,600 | -272.2 |
| 04/09/2024 |
132.08
|
4,535,200 | 132.08 | 132.08 | 130.59 | 1,154,600 | 1,762,600 | -80.1 |
| 30/08/2024 |
133.87
|
3,315,800 | 132.57 | 133.96 | 132.08 | 1,422,600 | 24,500 | 188.1 |
| 29/08/2024 |
132.77
|
2,092,700 | 131.88 | 132.87 | 131.28 | 1,082,100 | 238,200 | 112.4 |
| 28/08/2024 |
132.38
|
2,711,500 | 132.08 | 133.57 | 131.98 | 1,267,500 | 227,100 | 139.0 |
| 27/08/2024 |
131.58
|
2,338,500 | 130.59 | 131.68 | 129.50 | 1,015,600 | 92,500 | 121.7 |
| 26/08/2024 |
130.59
|
2,590,300 | 132.38 | 132.57 | 130.59 | 534,200 | 116,300 | 55.2 |
| 23/08/2024 |
132.18
|
3,055,000 | 132.77 | 132.77 | 131.48 | 1,496,100 | 576,500 | 122.3 |
| 22/08/2024 |
132.87
|
3,020,500 | 133.07 | 133.57 | 132.57 | 1,354,500 | 321,600 | 138.3 |
| 21/08/2024 |
132.57
|
6,119,700 | 129.69 | 132.87 | 129.69 | 2,677,900 | 606,900 | 273.8 |
| 20/08/2024 |
130.59
|
3,741,400 | 129.79 | 131.58 | 129.79 | 1,186,400 | 211,500 | 128.1 |
| 19/08/2024 |
129.60
|
2,498,400 | 130.19 | 130.49 | 129.10 | 267,800 | 505,700 | -31.0 |
| 16/08/2024 |
129.69
|
5,093,600 | 128.21 | 130.09 | 128.21 | 847,300 | 646,700 | 26.3 |
| 15/08/2024 |
127.81
|
2,257,600 | 128.21 | 128.60 | 127.31 | 817,300 | 201,700 | 79.2 |
| 14/08/2024 |
128.60
|
2,862,200 | 129.79 | 130.59 | 128.60 | 952,100 | 579,300 | 48.4 |
| 13/08/2024 |
128.80
|
4,097,900 | 128.80 | 129.30 | 127.11 | 1,515,700 | 891,400 | 80.9 |
| 12/08/2024 |
129.10
|
6,183,500 | 126.02 | 129.30 | 125.33 | 2,168,400 | 1,000,800 | 150.2 |
| 09/08/2024 |
126.02
|
5,496,400 | 121.55 | 126.02 | 121.15 | 2,591,992 | 1,316,074 | 159.5 |
| 08/08/2024 |
120.56
|
2,654,900 | 120.76 | 121.55 | 120.06 | 919,200 | 897,000 | 2.6 |
| 07/08/2024 |
121.15
|
2,822,800 | 120.16 | 121.15 | 119.37 | 1,007,600 | 704,900 | 37.0 |
| 06/08/2024 |
119.96
|
6,728,100 | 119.17 | 121.06 | 118.97 | 1,439,000 | 2,355,700 | -110.5 |
| 05/08/2024 |
117.78
|
10,415,200 | 120.26 | 122.05 | 116.59 | 2,134,200 | 2,872,000 | -88.9 |
| 02/08/2024 |
122.35
|
9,944,700 | 121.25 | 123.93 | 120.16 | 1,436,700 | 1,182,000 | 31.7 |
| 01/08/2024 |
123.93
|
6,870,300 | 128.70 | 128.80 | 123.24 | 759,000 | 2,042,700 | -163.2 |
| 31/07/2024 |
127.71
|
2,869,200 | 126.42 | 127.71 | 125.72 | 1,427,700 | 757,000 | 86.0 |
| 30/07/2024 |
127.11
|
2,373,800 | 128.11 | 128.60 | 126.12 | 2,038,800 | 1,635,600 | 52.4 |
| 29/07/2024 |
128.11
|
4,859,800 | 129.10 | 129.69 | 128.11 | 2,038,800 | 1,635,600 | 52.4 |
| 26/07/2024 |
127.11
|
3,951,100 | 125.03 | 127.11 | 123.54 | 1,264,600 | 906,000 | 45.6 |
| 25/07/2024 |
124.13
|
2,563,400 | 123.34 | 124.63 | 123.24 | 798,400 | 601,200 | 24.7 |
| 24/07/2024 |
125.13
|
4,151,700 | 124.63 | 125.72 | 123.14 | 851,500 | 1,468,400 | -77.4 |
| 23/07/2024 |
124.63
|
5,311,600 | 124.03 | 126.62 | 123.93 | 1,080,961 | 1,069,462 | 1.4 |
| 22/07/2024 |
123.24
|
6,216,900 | 125.13 | 125.13 | 122.35 | 1,989,600 | 1,492,400 | 61.3 |
| 19/07/2024 |
125.13
|
6,551,700 | 127.71 | 128.40 | 125.13 | 428,100 | 2,220,900 | -228.1 |
| 18/07/2024 |
127.01
|
10,800,200 | 130.49 | 130.49 | 126.91 | 1,061,600 | 3,792,600 | -352.0 |
| 17/07/2024 |
130.99
|
6,970,100 | 133.07 | 133.17 | 129.00 | 2,234,900 | 1,002,800 | 161.5 |
| 16/07/2024 |
133.07
|
4,002,300 | 132.67 | 133.57 | 131.38 | 1,625,500 | 1,165,500 | 61.3 |
| 15/07/2024 |
131.78
|
3,067,200 | 132.57 | 133.87 | 131.38 | 868,300 | 1,002,200 | -18.1 |
| 12/07/2024 |
132.87
|
3,553,400 | 131.28 | 135.06 | 131.28 | 559,400 | 920,000 | -48.4 |
| 11/07/2024 |
132.08
|
6,842,100 | 133.17 | 134.46 | 131.58 | 1,003,900 | 3,980,000 | -397.4 |
| 10/07/2024 |
133.07
|
6,294,700 | 135.06 | 136.05 | 133.07 | 386,200 | 2,911,500 | -342.8 |
| 09/07/2024 |
136.55
|
9,676,100 | 138.14 | 138.33 | 135.06 | 1,060,600 | 6,018,900 | -680.0 |
| 08/07/2024 |
138.63
|
5,865,700 | 137.54 | 138.63 | 136.55 | 692,300 | 2,587,900 | -263.2 |
| 05/07/2024 |
137.74
|
7,789,400 | 135.16 | 138.73 | 135.16 | 821,000 | 2,777,000 | -271.0 |
| 04/07/2024 |
134.86
|
8,117,900 | 131.18 | 134.86 | 131.18 | 1,283,400 | 1,122,000 | 22.3 |
| 03/07/2024 |
130.09
|
7,634,100 | 129.60 | 131.88 | 129.20 | 1,178,100 | 1,267,600 | -11.7 |
| 02/07/2024 |
127.11
|
6,720,600 | 127.71 | 131.18 | 126.62 | 1,855,600 | 1,504,200 | 46.4 |
| 01/07/2024 |
127.71
|
6,376,000 | 129.50 | 129.50 | 127.61 | 271,500 | 2,200,400 | -248.9 |
| 28/06/2024 |
129.60
|
6,633,000 | 131.88 | 131.88 | 129.50 | 825,800 | 2,760,700 | -255.8 |
| 27/06/2024 |
131.88
|
6,403,700 | 130.39 | 133.17 | 129.89 | 780,800 | 1,547,500 | -101.1 |
| 26/06/2024 |
130.89
|
7,147,400 | 130.09 | 130.89 | 128.50 | 1,098,500 | 3,020,000 | -249.6 |
| 25/06/2024 |
129.10
|
13,706,800 | 130.09 | 130.19 | 127.71 | 1,609,900 | 3,650,900 | -264.9 |
| 24/06/2024 |
131.18
|
13,186,900 | 134.06 | 134.56 | 131.09 | 1,487,400 | 5,899,800 | -590.4 |
| 21/06/2024 |
135.16
|
7,653,300 | 132.97 | 135.16 | 132.38 | 1,019,100 | 2,696,000 | -227.1 |
| 20/06/2024 |
132.38
|
10,465,700 | 132.08 | 134.76 | 130.89 | 580,500 | 2,555,800 | -265.4 |