| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-1.10 | -1.38% | 30,400 | 9,100 | 0.7 |
77.20
84.90
77.20
|
|
2 tháng
(2025-10-17) |
-34.90 | -30.67% | 168,600 | 31,300 | 2.8 |
77.20
113.80
77.20
|
|
3 tháng
(2025-09-17) |
-25.13 | -24.16% | 212,700 | 45,600 | 4.3 |
77.20
113.80
77.20
|
|
6 tháng
(2025-06-19) |
-26.62 | -25.23% | 375,000 | 64,000 | 6.2 |
77.20
113.94
77.20
|
|
12 tháng
(2024-12-23) |
-39.99 | -33.64% | 679,429 | 50,628 | 5.6 |
77.20
148.52
77.20
|
|
24 tháng
(2023-12-27) |
16.24 | 25.91% | 1,540,808 | 62,129 | 6.9 |
58.44
148.52
77.20
|
|
36 tháng
(2023-01-03) |
-9.26 | -10.50% | 1,562,092 | 62,251 | 6.9 |
50.09
148.52
77.20
|
|
60 tháng
(2021-01-11) |
-13.40 | -14.52% | 1,933,189 | 61,564 | 6.9 |
49.12
148.52
77.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/03/2025 |
133.75
|
500 | 136.73 | 136.73 | 133.75 | 0 | 0 | 0 |
| 28/02/2025 |
136.73
|
0 | 136.73 | 136.73 | 136.73 | 0 | 0 | 0 |
| 27/02/2025 |
136.73
|
0 | 136.73 | 136.73 | 136.73 | 0 | 0 | 0 |
| 26/02/2025 |
136.73
|
100 | 136.73 | 136.73 | 136.73 | 100 | 0 | 0.0 |
| 25/02/2025 |
127.02
|
3,000 | 125.33 | 127.02 | 125.23 | 0 | 200 | -0.0 |
| 24/02/2025 |
138.21
|
100 | 138.21 | 138.21 | 138.21 | 0 | 0 | 0 |
| 21/02/2025 |
147.43
|
0 | 147.43 | 147.43 | 147.43 | 0 | 0 | 0 |
| 20/02/2025 |
147.43
|
0 | 147.43 | 147.43 | 147.43 | 0 | 0 | 0 |
| 19/02/2025 |
147.43
|
0 | 147.43 | 147.43 | 147.43 | 0 | 0 | 0 |
| 18/02/2025 |
147.43
|
3,500 | 148.32 | 148.32 | 147.43 | 0 | 0 | 0 |
| 17/02/2025 |
148.52
|
0 | 148.52 | 148.52 | 148.52 | 0 | 0 | 0 |
| 14/02/2025 |
148.52
|
200 | 140.49 | 148.52 | 140.49 | 0 | 0 | 0 |
| 13/02/2025 |
140.49
|
0 | 140.49 | 140.49 | 140.49 | 0 | 0 | 0 |
| 12/02/2025 |
140.49
|
5,500 | 129.79 | 142.67 | 129.79 | 200 | 0 | 0.0 |
| 11/02/2025 |
129.79
|
2 | 129.79 | 129.79 | 129.79 | 0 | 0 | 0 |
| 10/02/2025 |
129.79
|
7,001 | 123.95 | 129.79 | 123.85 | 0 | 0 | 0 |
| 07/02/2025 |
133.46
|
1,902 | 120.18 | 133.46 | 120.18 | 0 | 600 | -0.1 |
| 06/02/2025 |
121.57
|
800 | 120.08 | 121.57 | 120.08 | 0 | 0 | 0 |
| 05/02/2025 |
120.28
|
7,900 | 117.51 | 120.28 | 117.51 | 0 | 0 | 0 |
| 04/02/2025 |
117.51
|
600 | 122.76 | 122.76 | 117.51 | 0 | 0 | 0 |
| 03/02/2025 |
122.36
|
400 | 122.36 | 122.56 | 122.36 | 0 | 0 | 0 |
| 24/01/2025 |
135.74
|
110 | 135.74 | 135.74 | 135.74 | 0 | 0 | 0 |
| 23/01/2025 |
140.69
|
3,100 | 140.59 | 141.58 | 140.59 | 0 | 0 | 0 |
| 22/01/2025 |
128.80
|
201 | 128.80 | 128.80 | 128.80 | 0 | 0 | 0 |
| 21/01/2025 |
128.80
|
31,102 | 116.71 | 130.09 | 114.93 | 0 | 0 | 0 |
| 20/01/2025 |
118.40
|
3,400 | 118.40 | 118.60 | 118.40 | 0 | 0 | 0 |
| 17/01/2025 |
116.52
|
4,200 | 109.98 | 118.79 | 109.78 | 0 | 0 | 0 |
| 16/01/2025 |
116.52
|
101 | 116.52 | 116.52 | 116.52 | 0 | 0 | 0 |
| 15/01/2025 |
116.91
|
1,100 | 114.93 | 116.91 | 113.94 | 0 | 0 | 0 |
| 14/01/2025 |
117.01
|
200 | 114.04 | 117.01 | 114.04 | 0 | 0 | 0 |
| 13/01/2025 |
117.21
|
100 | 117.21 | 117.21 | 117.21 | 0 | 0 | 0 |
| 10/01/2025 |
117.41
|
1,300 | 117.51 | 117.51 | 114.93 | 0 | 0 | 0 |
| 09/01/2025 |
117.51
|
2,500 | 117.61 | 120.38 | 114.73 | 0 | 0 | 0 |
| 08/01/2025 |
117.61
|
100 | 117.61 | 117.61 | 117.61 | 0 | 0 | 0 |
| 07/01/2025 |
117.70
|
1,100 | 117.90 | 117.90 | 113.94 | 500 | 0 | 0.1 |
| 06/01/2025 |
118.69
|
103 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 |
| 03/01/2025 |
117.51
|
3,500 | 117.51 | 117.51 | 117.51 | 0 | 0 | 0 |
| 02/01/2025 |
117.51
|
3,100 | 121.77 | 121.77 | 117.21 | 0 | 0 | 0 |
| 31/12/2024 |
121.77
|
1,600 | 117.51 | 121.87 | 117.51 | 0 | 0 | 0 |
| 30/12/2024 |
117.90
|
2,500 | 118.99 | 118.99 | 117.90 | 0 | 0 | 0 |
| 27/12/2024 |
118.99
|
1,202 | 119.49 | 119.88 | 118.99 | 0 | 0 | 0 |
| 26/12/2024 |
119.49
|
13,800 | 119.49 | 119.49 | 119.49 | 0 | 0 | 0 |
| 25/12/2024 |
119.59
|
704 | 119.69 | 119.69 | 118.00 | 0 | 100 | -0.0 |
| 24/12/2024 |
119.39
|
20,400 | 117.01 | 119.39 | 117.01 | 0 | 0 | 0 |
| 23/12/2024 |
118.89
|
14,601 | 117.01 | 119.09 | 116.91 | 0 | 0 | 0 |
| 20/12/2024 |
120.87
|
4,907 | 119.39 | 122.86 | 116.12 | 0 | 0 | 0 |
| 19/12/2024 |
119.29
|
4,200 | 116.91 | 119.39 | 116.91 | 0 | 0 | 0 |
| 18/12/2024 |
118.79
|
1,114 | 115.72 | 118.79 | 111.96 | 100 | 0 | 0.0 |
| 17/12/2024 |
119.59
|
1,402 | 117.51 | 119.69 | 117.51 | 0 | 0 | 0 |
| 16/12/2024 |
119.78
|
21,201 | 119.88 | 119.88 | 113.94 | 0 | 500 | -0.1 |
| 13/12/2024 |
120.78
|
52,300 | 120.87 | 120.87 | 116.91 | 600 | 0 | 0.1 |
| 12/12/2024 |
122.86
|
36,000 | 123.75 | 123.75 | 121.87 | 0 | 0 | 0 |
| 11/12/2024 |
121.87
|
58,500 | 122.16 | 123.85 | 121.87 | 0 | 0 | 0 |
| 10/12/2024 |
121.87
|
59,200 | 118.99 | 121.87 | 118.99 | 0 | 0 | 0 |
| 09/12/2024 |
116.91
|
22,100 | 119.19 | 119.19 | 116.91 | 0 | 0 | 0 |
| 06/12/2024 |
119.19
|
40,900 | 118.99 | 119.19 | 118.99 | 0 | 0 | 0 |
| 05/12/2024 |
118.99
|
23,022 | 119.29 | 119.29 | 117.90 | 0 | 0 | 0 |
| 04/12/2024 |
118.89
|
20,202 | 118.69 | 118.89 | 118.69 | 0 | 0 | 0 |
| 03/12/2024 |
118.69
|
202 | 110.08 | 118.69 | 110.08 | 0 | 0 | 0 |
| 02/12/2024 |
117.61
|
15,800 | 116.22 | 119.59 | 115.92 | 0 | 200 | -0.0 |
| 29/11/2024 |
116.02
|
7,801 | 115.92 | 120.87 | 115.92 | 0 | 0 | 0 |
| 28/11/2024 |
115.92
|
300 | 116.02 | 116.02 | 115.72 | 0 | 0 | 0 |
| 27/11/2024 |
121.87
|
101 | 121.87 | 121.87 | 121.87 | 0 | 0 | 0 |
| 26/11/2024 |
123.75
|
19,300 | 110.08 | 123.75 | 110.08 | 0 | 0 | 0 |
| 25/11/2024 |
118.89
|
48,602 | 113.74 | 118.89 | 109.18 | 0 | 0 | 0 |
| 22/11/2024 |
113.84
|
100 | 113.84 | 113.84 | 113.84 | 0 | 0 | 0 |
| 21/11/2024 |
113.94
|
6,000 | 107.00 | 113.94 | 105.22 | 0 | 0 | 0 |
| 20/11/2024 |
113.94
|
0 | 113.94 | 113.94 | 113.94 | 0 | 0 | 0 |
| 19/11/2024 |
113.94
|
20,900 | 110.87 | 113.94 | 110.87 | 500 | 0 | 0.1 |
| 18/11/2024 |
109.08
|
500 | 109.98 | 109.98 | 109.08 | 0 | 0 | 0 |
| 15/11/2024 |
109.08
|
4,400 | 108.99 | 109.28 | 108.99 | 1,000 | 0 | 0.1 |
| 14/11/2024 |
112.95
|
13,300 | 108.49 | 114.93 | 108.49 | 0 | 0 | 0 |
| 13/11/2024 |
108.99
|
1,258 | 107.99 | 108.99 | 107.99 | 1,000 | 0 | 0.1 |
| 12/11/2024 |
108.99
|
3,500 | 106.01 | 108.99 | 106.01 | 0 | 0 | 0 |
| 11/11/2024 |
107.00
|
4,700 | 103.04 | 107.00 | 99.28 | 0 | 0 | 0 |
| 08/11/2024 |
103.04
|
200 | 103.04 | 103.04 | 103.04 | 0 | 0 | 0 |
| 07/11/2024 |
103.54
|
0 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 |
| 06/11/2024 |
103.54
|
500 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 |
| 05/11/2024 |
100.76
|
5,022 | 110.87 | 110.87 | 100.76 | 0 | 0 | 0 |
| 04/11/2024 |
111.96
|
4,510 | 104.03 | 111.96 | 104.03 | 0 | 0 | 0 |
| 01/11/2024 |
102.05
|
2,410 | 100.07 | 102.05 | 100.07 | 0 | 0 | 0 |
| 31/10/2024 |
100.07
|
8,400 | 97.59 | 100.07 | 97.59 | 0 | 600 | -0.1 |
| 30/10/2024 |
97.59
|
4,600 | 104.03 | 104.03 | 96.50 | 500 | 500 | 0 |
| 29/10/2024 |
97.89
|
100 | 97.89 | 97.89 | 97.89 | 0 | 0 | 0 |
| 28/10/2024 |
97.10
|
5,600 | 99.08 | 99.08 | 97.10 | 0 | 0 | 0 |
| 25/10/2024 |
101.46
|
11,300 | 97.10 | 104.43 | 94.22 | 1,500 | 1,500 | 0.0 |
| 24/10/2024 |
99.08
|
28,600 | 103.44 | 103.44 | 97.10 | 1,500 | 1,500 | 0 |
| 23/10/2024 |
100.56
|
8,300 | 104.03 | 104.03 | 100.07 | 600 | 0 | 0.1 |
| 22/10/2024 |
104.03
|
2,501 | 107.00 | 107.00 | 104.03 | 0 | 0 | 0 |
| 21/10/2024 |
105.02
|
18,400 | 104.13 | 107.00 | 104.13 | 300 | 300 | 0.0 |
| 18/10/2024 |
107.50
|
5,100 | 109.08 | 109.28 | 107.00 | 700 | 0 | 0.1 |
| 17/10/2024 |
110.47
|
1 | 110.47 | 110.47 | 110.47 | 0 | 0 | 0 |
| 16/10/2024 |
110.47
|
220 | 115.92 | 115.92 | 110.47 | 0 | 0 | 0 |
| 15/10/2024 |
110.47
|
11,200 | 109.98 | 110.97 | 109.98 | 0 | 0 | 0 |
| 14/10/2024 |
110.97
|
100 | 110.97 | 110.97 | 110.97 | 0 | 0 | 0 |
| 11/10/2024 |
110.47
|
2,000 | 110.47 | 110.47 | 110.47 | 0 | 0 | 0 |
| 10/10/2024 |
116.91
|
1,902 | 110.97 | 116.91 | 108.99 | 0 | 0 | 0 |
| 09/10/2024 |
114.14
|
0 | 114.14 | 114.14 | 114.14 | 0 | 0 | 0 |
| 08/10/2024 |
114.14
|
5,600 | 114.04 | 114.14 | 114.04 | 0 | 0 | 0 |
| 07/10/2024 |
114.43
|
6,268 | 105.02 | 114.43 | 103.04 | 0 | 0 | 0 |