| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-3.50 | -2.20% | 342,000 | 0 | 0 |
154.60
162
154.60
|
|
2 tháng
(2025-10-13) |
-7.50 | -4.60% | 861,600 | 0 | 0 |
154.60
165.70
154.60
|
|
3 tháng
(2025-09-15) |
-7.30 | -4.48% | 1,454,100 | 0 | 0 |
154.60
166
154.60
|
|
6 tháng
(2025-06-16) |
9.42 | 6.45% | 5,108,400 | 0 | 0 |
146.08
170.69
154.60
|
|
12 tháng
(2024-12-17) |
-45.39 | -22.59% | 11,412,833 | -479,300 | -55.1 |
124.47
231.57
154.60
|
|
24 tháng
(2023-12-25) |
-20.76 | -11.78% | 14,500,176 | -726,850 | -101.9 |
124.47
231.57
154.60
|
|
36 tháng
(2022-12-28) |
51.01 | 48.81% | 16,436,654 | -795,794 | -110.1 |
102.55
231.57
154.60
|
|
60 tháng
(2021-01-07) |
-77.08 | -33.14% | 37,223,493 | -552,250 | -42.9 |
74.97
240.68
154.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/09/2024 |
177.66
|
3,203 | 177.47 | 178.59 | 177.29 | 0 | 0 | 0 |
| 19/09/2024 |
177.66
|
12,735 | 177.66 | 177.66 | 177.01 | 0 | 0 | 0 |
| 18/09/2024 |
178.59
|
3,209 | 177.66 | 179.53 | 177.66 | 0 | 0 | 0 |
| 17/09/2024 |
178.97
|
2,700 | 180.46 | 180.46 | 176.72 | 0 | 0 | 0 |
| 16/09/2024 |
180.00
|
6,510 | 181.40 | 181.40 | 176.82 | 0 | 0 | 0 |
| 13/09/2024 |
177.66
|
16,300 | 181.40 | 181.40 | 177.66 | 0 | 0 | 0 |
| 12/09/2024 |
180.84
|
13,600 | 181.40 | 181.40 | 178.22 | 0 | 0 | 0 |
| 11/09/2024 |
181.40
|
400 | 181.40 | 181.40 | 177.66 | 0 | 0 | 0 |
| 10/09/2024 |
181.31
|
1,514 | 181.40 | 181.40 | 177.66 | 0 | 0 | 0 |
| 09/09/2024 |
177.66
|
21,310 | 181.68 | 181.68 | 176.91 | 0 | 0 | 0 |
| 06/09/2024 |
184.11
|
2,318 | 185.61 | 185.61 | 179.53 | 0 | 0 | 0 |
| 05/09/2024 |
181.40
|
15,605 | 181.40 | 185.98 | 179.53 | 0 | 10,000 | -1.9 |
| 04/09/2024 |
185.98
|
3,153 | 184.21 | 185.98 | 183.36 | 0 | 0 | 0 |
| 30/08/2024 |
185.14
|
12,800 | 187.48 | 187.48 | 183.36 | 0 | 10,000 | -2.0 |
| 29/08/2024 |
187.48
|
6,133 | 184.95 | 188.88 | 184.21 | 0 | 0 | 0 |
| 28/08/2024 |
188.79
|
1,327 | 188.88 | 188.88 | 186.64 | 0 | 0 | 0 |
| 27/08/2024 |
187.95
|
1,270 | 188.88 | 188.88 | 185.14 | 0 | 0 | 0 |
| 26/08/2024 |
187.85
|
3,476 | 187.95 | 190.38 | 185.14 | 0 | 0 | 0 |
| 23/08/2024 |
188.69
|
2,302 | 189.82 | 189.82 | 185.23 | 0 | 0 | 0 |
| 22/08/2024 |
186.92
|
14,001 | 190.75 | 190.75 | 185.05 | 0 | 10,000 | -2.0 |
| 21/08/2024 |
190.19
|
12,003 | 191.59 | 192.62 | 187.01 | 0 | 10,000 | -2.0 |
| 20/08/2024 |
191.31
|
4,684 | 190.66 | 191.50 | 189.07 | 0 | 0 | 0 |
| 19/08/2024 |
190.66
|
21,107 | 189.82 | 190.75 | 187.57 | 0 | 0 | 0 |
| 16/08/2024 |
189.82
|
13,320 | 187.48 | 189.82 | 183.27 | 0 | 0 | 0 |
| 15/08/2024 |
187.48
|
1,201 | 183.27 | 187.57 | 183.27 | 0 | 0 | 0 |
| 14/08/2024 |
187.95
|
526 | 187.95 | 187.95 | 187.01 | 0 | 0 | 0 |
| 13/08/2024 |
187.95
|
1,003 | 188.88 | 188.88 | 186.36 | 0 | 0 | 0 |
| 12/08/2024 |
188.41
|
4,400 | 187.01 | 191.69 | 185.23 | 0 | 0 | 0 |
| 09/08/2024 |
185.14
|
2,400 | 182.99 | 185.98 | 181.49 | 0 | 0 | 0 |
| 08/08/2024 |
181.40
|
2,708 | 183.27 | 183.27 | 181.40 | 0 | 0 | 0 |
| 07/08/2024 |
182.24
|
801 | 182.15 | 182.24 | 180.46 | 0 | 0 | 0 |
| 06/08/2024 |
182.80
|
5,517 | 177.66 | 182.80 | 177.66 | 0 | 0 | 0 |
| 05/08/2024 |
176.63
|
12,528 | 183.74 | 183.74 | 175.79 | 0 | 0 | 0 |
| 02/08/2024 |
187.85
|
12,600 | 187.20 | 187.85 | 184.21 | 0 | 0 | 0 |
| 01/08/2024 |
187.95
|
6,307 | 192.62 | 192.62 | 187.95 | 0 | 0 | 0 |
| 31/07/2024 |
191.22
|
16,900 | 192.62 | 192.62 | 188.88 | 0 | 0 | 0 |
| 30/07/2024 |
192.62
|
5,200 | 194.21 | 194.21 | 192.62 | 0 | 0 | 0 |
| 29/07/2024 |
194.40
|
7,400 | 195.43 | 195.43 | 193.56 | 0 | 0 | 0 |
| 26/07/2024 |
194.02
|
1,700 | 196.36 | 196.36 | 194.02 | 0 | 0 | 0 |
| 25/07/2024 |
193.09
|
2,812 | 193.93 | 193.93 | 192.15 | 0 | 0 | 0 |
| 24/07/2024 |
195.89
|
4,309 | 192.62 | 195.89 | 192.62 | 0 | 0 | 0 |
| 23/07/2024 |
193.56
|
5,801 | 194.02 | 194.49 | 191.78 | 0 | 0 | 0 |
| 22/07/2024 |
196.36
|
16,804 | 195.43 | 199.91 | 193.46 | 0 | 0 | 0 |
| 19/07/2024 |
198.23
|
13,310 | 198.14 | 198.23 | 197.11 | 0 | 0 | 0 |
| 18/07/2024 |
197.20
|
28,900 | 200.94 | 200.94 | 192.62 | 0 | 0 | 0 |
| 17/07/2024 |
200.10
|
10,301 | 202.53 | 202.53 | 199.17 | 0 | 0 | 0 |
| 16/07/2024 |
202.91
|
24,102 | 201.04 | 204.68 | 201.04 | 0 | 0 | 0 |
| 15/07/2024 |
202.44
|
4,604 | 202.44 | 202.91 | 202.44 | 0 | 0 | 0 |
| 12/07/2024 |
202.91
|
9,903 | 203.84 | 203.84 | 201.97 | 0 | 0 | 0 |
| 11/07/2024 |
201.97
|
24,151 | 201.97 | 202.44 | 201.88 | 0 | 0 | 0 |
| 10/07/2024 |
202.44
|
8,511 | 202.72 | 203.84 | 201.97 | 0 | 0 | 0 |
| 09/07/2024 |
204.59
|
4,229 | 204.59 | 204.78 | 203.75 | 0 | 0 | 0 |
| 08/07/2024 |
203.56
|
8,934 | 201.97 | 203.84 | 201.04 | 0 | 0 | 0 |
| 05/07/2024 |
200.94
|
3,821 | 200.19 | 200.94 | 200.19 | 0 | 0 | 0 |
| 04/07/2024 |
200.66
|
5,197 | 200.57 | 201.04 | 199.26 | 0 | 0 | 0 |
| 03/07/2024 |
201.04
|
3,608 | 200.76 | 201.04 | 200.10 | 0 | 0 | 0 |
| 02/07/2024 |
202.44
|
8,801 | 199.73 | 202.44 | 199.73 | 0 | 0 | 0 |
| 01/07/2024 |
200.10
|
6,202 | 201.32 | 201.32 | 199.17 | 0 | 0 | 0 |
| 28/06/2024 |
200.57
|
18,356 | 201.97 | 202.91 | 199.54 | 0 | 0 | 0 |
| 27/06/2024 |
200.66
|
4,006 | 201.04 | 202.91 | 200.57 | 0 | 0 | 0 |
| 26/06/2024 |
201.50
|
6,633 | 201.32 | 201.50 | 200.10 | 0 | 0 | 0 |
| 25/06/2024 |
201.97
|
16,371 | 200.10 | 203.37 | 200.10 | 0 | 0 | 0 |
| 24/06/2024 |
200.57
|
23,415 | 205.71 | 205.71 | 200.29 | 0 | 0 | 0 |
| 21/06/2024 |
205.71
|
28,216 | 208.52 | 208.52 | 201.04 | 0 | 0 | 0 |
| 20/06/2024 |
208.42
|
11,577 | 211.32 | 211.32 | 205.80 | 0 | 0 | 0 |
| 19/06/2024 |
210.85
|
11,437 | 210.39 | 210.85 | 206.55 | 0 | 0 | 0 |
| 18/06/2024 |
211.32
|
3,704 | 208.61 | 213.19 | 208.61 | 0 | 1,200 | -0.3 |
| 17/06/2024 |
209.45
|
21,751 | 210.39 | 213.19 | 208.42 | 0 | 0 | 0 |
| 14/06/2024 |
211.42
|
21,411 | 216.00 | 217.59 | 211.13 | 0 | 1,200 | -0.3 |
| 13/06/2024 |
216.00
|
25,610 | 215.06 | 222.54 | 215.06 | 0 | 0 | 0 |
| 12/06/2024 |
215.06
|
4,520 | 212.16 | 215.06 | 212.16 | 0 | 0 | 0 |
| 11/06/2024 |
211.42
|
6,600 | 217.87 | 217.87 | 211.32 | 0 | 0 | 0 |
| 10/06/2024 |
217.87
|
5,800 | 219.74 | 219.83 | 216.00 | 0 | 0 | 0 |
| 07/06/2024 |
221.61
|
14,611 | 224.41 | 224.41 | 218.80 | 0 | 0 | 0 |
| 06/06/2024 |
222.36
|
22,262 | 218.99 | 224.41 | 218.15 | 0 | 0 | 0 |
| 05/06/2024 |
220.20
|
55,327 | 208.52 | 226.28 | 208.52 | 0 | 200 | -0.0 |
| 04/06/2024 |
208.52
|
40,895 | 203.09 | 208.52 | 203.09 | 0 | 200 | -0.0 |
| 03/06/2024 |
203.84
|
13,205 | 201.60 | 204.96 | 201.50 | 0 | 0 | 0 |
| 31/05/2024 |
198.51
|
9,100 | 199.91 | 199.91 | 197.76 | 0 | 0 | 0 |
| 30/05/2024 |
198.23
|
10,800 | 199.17 | 200.01 | 197.11 | 0 | 0 | 0 |
| 29/05/2024 |
198.23
|
7,301 | 200.38 | 200.57 | 198.23 | 0 | 0 | 0 |
| 28/05/2024 |
199.63
|
3,705 | 196.27 | 200.57 | 196.27 | 0 | 0 | 0 |
| 27/05/2024 |
196.55
|
4,915 | 195.05 | 196.83 | 194.96 | 0 | 0 | 0 |
| 24/05/2024 |
195.89
|
15,000 | 195.89 | 195.99 | 193.56 | 0 | 0 | 0 |
| 23/05/2024 |
196.92
|
14,631 | 196.36 | 196.92 | 195.89 | 0 | 0 | 0 |
| 22/05/2024 |
196.92
|
2,806 | 197.95 | 197.95 | 196.83 | 0 | 0 | 0 |
| 21/05/2024 |
199.17
|
21,911 | 199.17 | 199.63 | 196.55 | 0 | 10,000 | -2.1 |
| 20/05/2024 |
199.63
|
7,803 | 198.23 | 200.01 | 197.30 | 0 | 0 | 0 |
| 17/05/2024 |
198.23
|
11,935 | 198.23 | 198.32 | 198.23 | 0 | 0 | 0 |
| 16/05/2024 |
198.23
|
20,701 | 200.10 | 200.10 | 196.83 | 0 | 0 | 0 |
| 15/05/2024 |
197.39
|
14,103 | 195.43 | 200.19 | 195.43 | 0 | 0 | 0 |
| 14/05/2024 |
197.02
|
10,212 | 195.71 | 198.04 | 194.49 | 0 | 0 | 0 |
| 13/05/2024 |
197.30
|
11,636 | 197.30 | 200.94 | 197.11 | 0 | 300 | -0.1 |
| 10/05/2024 |
196.36
|
22,226 | 193.37 | 196.36 | 191.50 | 0 | 500 | -0.1 |
| 09/05/2024 |
191.22
|
5,912 | 189.91 | 192.62 | 189.82 | 0 | 500 | -0.1 |
| 08/05/2024 |
189.82
|
25,100 | 190.00 | 190.00 | 187.95 | 0 | 200 | -0.0 |
| 07/05/2024 |
189.82
|
10,901 | 191.41 | 191.41 | 187.20 | 0 | 0 | 0 |
| 06/05/2024 |
190.28
|
14,067 | 190.28 | 191.03 | 189.82 | 0 | 100 | -0.0 |
| 03/05/2024 |
191.12
|
2,708 | 188.97 | 192.25 | 188.97 | 0 | 100 | -0.0 |
| 02/05/2024 |
189.82
|
5,201 | 187.95 | 189.82 | 185.33 | 0 | 0 | 0 |