| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.30 | 1.57% | 317,300 | -67,400 | -5.4 |
82.60
95
84.40
|
|
2 tháng
(2026-07-20) |
-2.08 | -2.42% | 959,300 | -268,400 | -22.7 |
82.40
95
84.40
|
|
3 tháng
(2026-06-22) |
-0.71 | -0.84% | 1,442,400 | -439,700 | -38.9 |
82.40
95
84.40
|
|
6 tháng
(2026-03-23) |
0.84 | 1.02% | 2,273,100 | -700,100 | -62.9 |
76.85
95
84.40
|
|
12 tháng
(2025-09-23) |
-4.79 | -5.39% | 4,880,900 | -1,237,400 | -116.1 |
76.85
95
84.40
|
|
24 tháng
(2024-09-30) |
-11.72 | -12.25% | 7,290,900 | -1,069,100 | -99.3 |
71.12
99.78
84.40
|
|
36 tháng
(2023-10-04) |
15.67 | 22.93% | 9,738,100 | -789,920 | -70.1 |
66.15
103.16
84.40
|
|
60 tháng
(2021-10-14) |
26.39 | 45.80% | 14,916,700 | 429,862 | 41.0 |
54.30
103.16
84.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
98.01
|
5,400 | 97.41 | 98.01 | 97.33 | 0 | 0 | 0 |
| 06/03/2025 |
97.75
|
1,400 | 97.50 | 97.75 | 97.33 | 0 | 0 | 0 |
| 05/03/2025 |
97.58
|
3,400 | 97.50 | 97.58 | 97.33 | 0 | 1,500 | -0.2 |
| 04/03/2025 |
97.50
|
5,700 | 97.16 | 97.67 | 97.16 | 1,100 | 1,500 | -0.0 |
| 03/03/2025 |
97.50
|
11,100 | 97.50 | 97.84 | 97.41 | 200 | 6,000 | -0.7 |
| 28/02/2025 |
97.50
|
14,700 | 96.99 | 97.58 | 96.99 | 0 | 0 | 0 |
| 27/02/2025 |
97.67
|
4,300 | 97.24 | 98.09 | 97.24 | 100 | 300 | -0.0 |
| 26/02/2025 |
97.24
|
13,800 | 97.50 | 97.58 | 97.24 | 0 | 7,200 | -0.8 |
| 25/02/2025 |
97.50
|
6,000 | 98.09 | 98.09 | 97.24 | 0 | 1,000 | -0.1 |
| 24/02/2025 |
98.34
|
15,800 | 98.77 | 99.19 | 97.67 | 11,000 | 0 | 1.3 |
| 21/02/2025 |
98.77
|
4,900 | 98.51 | 98.85 | 98.09 | 100 | 400 | -0.0 |
| 20/02/2025 |
98.09
|
35,500 | 97.67 | 98.09 | 97.67 | 14,800 | 0 | 1.7 |
| 19/02/2025 |
96.82
|
8,700 | 95.89 | 96.82 | 95.89 | 4,000 | 0 | 0.5 |
| 18/02/2025 |
95.89
|
30,600 | 96.40 | 96.40 | 95.55 | 15,100 | 800 | 1.6 |
| 17/02/2025 |
95.98
|
29,600 | 95.55 | 95.98 | 95.55 | 15,900 | 600 | 1.7 |
| 14/02/2025 |
95.55
|
27,700 | 95.55 | 95.55 | 95.30 | 12,500 | 600 | 1.3 |
| 13/02/2025 |
95.05
|
13,700 | 95.21 | 95.30 | 94.88 | 9,400 | 600 | 1.0 |
| 12/02/2025 |
95.21
|
16,400 | 94.96 | 96.14 | 94.96 | 11,000 | 600 | 1.2 |
| 11/02/2025 |
95.47
|
14,500 | 96.74 | 96.74 | 94.88 | 8,000 | 700 | 0.8 |
| 10/02/2025 |
96.23
|
11,300 | 96.91 | 97.24 | 96.23 | 7,000 | 600 | 0.7 |
| 07/02/2025 |
96.23
|
600 | 96.40 | 97.08 | 96.23 | 0 | 0 | 0 |
| 06/02/2025 |
96.06
|
19,900 | 96.23 | 96.40 | 96.06 | 6,000 | 0 | 0.7 |
| 05/02/2025 |
96.06
|
9,100 | 96.06 | 96.82 | 93.02 | 400 | 0 | 0.0 |
| 04/02/2025 |
95.98
|
5,800 | 96.82 | 96.82 | 95.98 | 0 | 1,200 | -0.1 |
| 03/02/2025 |
97.50
|
14,700 | 96.99 | 97.58 | 96.99 | 0 | 0 | 0 |
| 31/01/2025 |
71.12
|
5,900 | 71.12 | 71.28 | 70.78 | 1,300 | 2,500 | -0.1 |
| 30/01/2025 |
71.12
|
5,900 | 71.12 | 71.28 | 70.78 | 1,300 | 2,500 | -0.1 |
| 29/01/2025 |
71.12
|
5,900 | 71.12 | 71.28 | 70.78 | 1,300 | 2,500 | -0.1 |
| 28/01/2025 |
71.12
|
5,900 | 71.12 | 71.28 | 70.78 | 1,300 | 2,500 | -0.1 |
| 27/01/2025 |
71.12
|
5,900 | 71.12 | 71.28 | 70.78 | 1,300 | 2,500 | -0.1 |
| 24/01/2025 |
97.58
|
2,100 | 97.84 | 97.84 | 96.48 | 0 | 0 | 0 |
| 23/01/2025 |
97.08
|
5,400 | 97.24 | 98.09 | 96.40 | 200 | 2,000 | -0.2 |
| 22/01/2025 |
97.67
|
7,800 | 96.65 | 98.60 | 96.57 | 0 | 1,000 | -0.1 |
| 21/01/2025 |
96.65
|
3,500 | 98.17 | 98.85 | 96.40 | 0 | 0 | 0 |
| 20/01/2025 |
96.40
|
6,000 | 96.31 | 97.24 | 96.31 | 300 | 3,500 | -0.4 |
| 17/01/2025 |
96.48
|
4,800 | 97.16 | 97.24 | 96.48 | 0 | 3,100 | -0.4 |
| 16/01/2025 |
97.16
|
1,000 | 97.16 | 97.16 | 96.91 | 0 | 400 | -0.0 |
| 15/01/2025 |
97.24
|
2,900 | 96.40 | 97.24 | 96.40 | 100 | 2,500 | -0.3 |
| 14/01/2025 |
97.24
|
2,800 | 97.24 | 97.58 | 97.24 | 0 | 0 | 0 |
| 13/01/2025 |
97.24
|
500 | 97.75 | 97.75 | 97.24 | 0 | 0 | 0 |
| 10/01/2025 |
96.31
|
1,000 | 97.33 | 97.33 | 96.31 | 0 | 0 | 0 |
| 09/01/2025 |
97.24
|
7,100 | 98.09 | 98.09 | 97.24 | 0 | 0 | 0 |
| 08/01/2025 |
98.09
|
3,200 | 97.92 | 98.09 | 97.24 | 1,000 | 0 | 0.1 |
| 07/01/2025 |
97.92
|
3,200 | 97.92 | 97.92 | 96.40 | 1,000 | 0 | 0.1 |
| 06/01/2025 |
97.24
|
5,400 | 97.24 | 97.67 | 97.24 | 0 | 1,200 | -0.1 |
| 03/01/2025 |
97.41
|
0 | 97.41 | 97.41 | 97.41 | 0 | 0 | 0 |
| 02/01/2025 |
97.41
|
7,900 | 97.41 | 97.41 | 97.41 | 0 | 0 | 0 |
| 01/01/2025 |
97.41
|
2,200 | 97.41 | 97.41 | 97.41 | 0 | 0 | 0 |
| 31/12/2024 |
97.41
|
2,200 | 97.41 | 97.41 | 97.41 | 0 | 0 | 0 |
| 30/12/2024 |
97.50
|
3,700 | 97.92 | 97.92 | 96.82 | 0 | 700 | -0.1 |
| 27/12/2024 |
97.92
|
9,000 | 98.09 | 98.09 | 96.40 | 800 | 0 | 0.1 |
| 26/12/2024 |
98.01
|
2,800 | 98.09 | 98.26 | 98.01 | 0 | 0 | 0 |
| 25/12/2024 |
97.92
|
3,700 | 98.09 | 98.85 | 97.67 | 0 | 0 | 0 |
| 24/12/2024 |
97.24
|
3,400 | 98.17 | 98.17 | 96.40 | 0 | 0 | 0 |
| 23/12/2024 |
96.99
|
5,300 | 96.99 | 98.94 | 96.40 | 0 | 0 | 0 |
| 20/12/2024 |
96.99
|
9,700 | 96.06 | 98.09 | 96.06 | 0 | 1,500 | -0.2 |
| 19/12/2024 |
95.81
|
1,100 | 95.98 | 95.98 | 94.79 | 0 | 0 | 0 |
| 18/12/2024 |
95.98
|
600 | 95.98 | 95.98 | 95.98 | 0 | 0 | 0 |
| 17/12/2024 |
95.98
|
4,300 | 94.45 | 95.98 | 94.45 | 0 | 0 | 0 |
| 16/12/2024 |
95.13
|
4,100 | 94.45 | 95.38 | 94.45 | 0 | 1,200 | -0.1 |
| 13/12/2024 |
95.81
|
4,400 | 94.96 | 96.06 | 94.88 | 0 | 900 | -0.1 |
| 12/12/2024 |
95.81
|
2,000 | 95.89 | 95.89 | 95.30 | 100 | 0 | 0.0 |
| 11/12/2024 |
95.89
|
2,900 | 95.64 | 95.98 | 95.55 | 200 | 0 | 0.0 |
| 10/12/2024 |
95.55
|
1,100 | 96.40 | 96.40 | 95.55 | 0 | 0 | 0 |
| 09/12/2024 |
96.40
|
4,200 | 94.79 | 96.40 | 94.79 | 0 | 0 | 0 |
| 06/12/2024 |
96.31
|
3,300 | 96.14 | 96.40 | 95.98 | 400 | 0 | 0.0 |
| 05/12/2024 |
96.14
|
1,600 | 95.47 | 96.14 | 93.02 | 0 | 100 | -0.0 |
| 04/12/2024 |
95.55
|
4,100 | 95.72 | 95.72 | 95.38 | 0 | 0 | 0 |
| 03/12/2024 |
96.40
|
8,000 | 96.23 | 96.40 | 95.98 | 3,000 | 1,300 | 0.2 |
| 02/12/2024 |
96.23
|
2,900 | 96.57 | 96.57 | 95.72 | 0 | 0 | 0 |
| 29/11/2024 |
95.55
|
4,600 | 95.13 | 95.55 | 94.03 | 200 | 100 | 0.0 |
| 28/11/2024 |
94.96
|
2,400 | 94.54 | 94.96 | 94.54 | 0 | 0 | 0 |
| 27/11/2024 |
94.62
|
5,500 | 94.62 | 94.62 | 94.54 | 1,700 | 0 | 0.2 |
| 26/11/2024 |
94.62
|
1,100 | 94.45 | 94.62 | 94.37 | 0 | 0 | 0 |
| 25/11/2024 |
94.37
|
3,800 | 94.28 | 94.37 | 94.28 | 500 | 0 | 0.1 |
| 22/11/2024 |
94.37
|
2,800 | 94.37 | 94.62 | 93.61 | 0 | 0 | 0 |
| 21/11/2024 |
94.37
|
1,200 | 94.37 | 94.37 | 94.37 | 0 | 0 | 0 |
| 20/11/2024 |
94.37
|
1,900 | 94.54 | 94.54 | 94.37 | 0 | 0 | 0 |
| 19/11/2024 |
94.71
|
800 | 93.02 | 94.71 | 93.02 | 0 | 0 | 0 |
| 18/11/2024 |
93.44
|
9,900 | 95.38 | 95.38 | 90.48 | 2,800 | 0 | 0.3 |
| 15/11/2024 |
95.38
|
3,500 | 95.55 | 95.55 | 94.28 | 2,400 | 0 | 0.3 |
| 14/11/2024 |
95.55
|
7,900 | 94.96 | 95.81 | 94.37 | 5,000 | 0 | 0.6 |
| 13/11/2024 |
95.05
|
5,200 | 95.13 | 95.98 | 94.88 | 1,800 | 1,100 | 0.1 |
| 12/11/2024 |
95.55
|
5,200 | 96.31 | 96.40 | 94.71 | 0 | 2,500 | -0.3 |
| 11/11/2024 |
95.47
|
2,300 | 95.38 | 95.47 | 94.28 | 500 | 700 | -0.0 |
| 08/11/2024 |
95.38
|
7,500 | 95.89 | 95.89 | 94.37 | 300 | 3,700 | -0.4 |
| 07/11/2024 |
94.88
|
2,000 | 96.06 | 96.06 | 93.86 | 0 | 1,200 | -0.1 |
| 06/11/2024 |
95.47
|
6,100 | 95.89 | 95.89 | 94.62 | 0 | 4,700 | -0.5 |
| 05/11/2024 |
94.96
|
3,700 | 94.54 | 95.89 | 94.45 | 1,100 | 1,900 | -0.1 |
| 04/11/2024 |
94.54
|
13,200 | 94.37 | 95.72 | 94.37 | 400 | 8,900 | -1.0 |
| 01/11/2024 |
96.40
|
4,500 | 98.09 | 98.09 | 94.37 | 500 | 2,000 | -0.2 |
| 31/10/2024 |
96.82
|
6,900 | 98.09 | 98.09 | 96.31 | 100 | 0 | 0.0 |
| 30/10/2024 |
96.57
|
7,000 | 98.09 | 98.09 | 95.47 | 1,200 | 0 | 0.1 |
| 29/10/2024 |
97.24
|
5,200 | 96.57 | 98.09 | 96.57 | 3,500 | 0 | 0.4 |
| 28/10/2024 |
96.82
|
1,100 | 97.75 | 97.75 | 96.74 | 200 | 0 | 0.0 |
| 25/10/2024 |
97.84
|
7,900 | 97.84 | 97.84 | 97.67 | 6,800 | 0 | 0.8 |
| 24/10/2024 |
97.84
|
5,500 | 98.09 | 98.09 | 97.67 | 2,000 | 0 | 0.2 |
| 23/10/2024 |
98.09
|
3,500 | 98.51 | 98.94 | 96.48 | 300 | 600 | -0.0 |
| 22/10/2024 |
97.58
|
6,100 | 97.58 | 98.26 | 96.40 | 600 | 1,300 | -0.1 |
| 21/10/2024 |
97.67
|
5,100 | 98.85 | 99.70 | 97.67 | 500 | 0 | 0.1 |