| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
2.99 | 2.80% | 12,000 | 0 | 0 |
104.04
115.90
104.50
|
|
2 tháng
(2026-08-05) |
5.96 | 5.73% | 32,400 | -700 | -0.1 |
103.04
115.90
104.50
|
|
3 tháng
(2026-07-06) |
4.87 | 4.64% | 71,200 | -800 | -0.1 |
103.04
115.90
104.50
|
|
6 tháng
(2026-04-07) |
29.84 | 37.23% | 194,000 | 3,900 | 0.4 |
79.27
115.90
104.50
|
|
12 tháng
(2025-10-09) |
6.96 | 6.75% | 541,200 | 27,500 | 2.6 |
74.71
115.90
104.50
|
|
24 tháng
(2024-10-14) |
0.05 | 0.05% | 1,537,837 | 51,818 | 5.2 |
64.69
147.15
104.50
|
|
36 tháng
(2023-10-20) |
57.25 | 108.55% | 1,793,357 | 61,119 | 6.1 |
49.63
147.15
104.50
|
|
60 tháng
(2021-11-01) |
42.62 | 63.25% | 1,821,128 | 60,635 | 6.1 |
48.67
147.15
104.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
123.69
|
600 | 123.69 | 123.69 | 123.69 | 0 | 0 | 0 |
| 25/03/2025 |
126.05
|
2,400 | 123.69 | 126.05 | 113.97 | 0 | 0 | 0 |
| 24/03/2025 |
123.49
|
300 | 124.67 | 124.67 | 123.40 | 0 | 0 | 0 |
| 21/03/2025 |
114.56
|
4,600 | 122.91 | 126.14 | 113.48 | 0 | 0 | 0 |
| 20/03/2025 |
123.10
|
2,900 | 123.99 | 126.54 | 123.10 | 0 | 0 | 0 |
| 19/03/2025 |
123.30
|
100 | 123.30 | 123.30 | 123.30 | 0 | 0 | 0 |
| 18/03/2025 |
131.45
|
57 | 131.45 | 131.45 | 131.45 | 0 | 0 | 0 |
| 17/03/2025 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 |
| 14/03/2025 |
122.81
|
1,901 | 126.54 | 126.54 | 122.81 | 0 | 0 | 0 |
| 13/03/2025 |
122.81
|
200 | 122.81 | 122.81 | 122.81 | 0 | 0 | 0 |
| 12/03/2025 |
124.48
|
110 | 124.48 | 124.48 | 124.48 | 0 | 0 | 0 |
| 11/03/2025 |
124.48
|
700 | 125.46 | 125.46 | 124.48 | 0 | 0 | 0 |
| 10/03/2025 |
125.56
|
8,600 | 127.62 | 137.24 | 123.69 | 0 | 100 | 0.0 |
| 07/03/2025 |
125.65
|
400 | 125.65 | 125.65 | 125.65 | 0 | 0 | 0 |
| 06/03/2025 |
127.62
|
0 | 127.62 | 127.62 | 127.62 | 0 | 0 | 0 |
| 05/03/2025 |
127.62
|
311 | 120.84 | 127.62 | 120.84 | 0 | 0 | 0 |
| 04/03/2025 |
132.53
|
24 | 132.53 | 132.53 | 132.53 | 20 | 0 | 0.0 |
| 03/03/2025 |
132.53
|
502 | 135.47 | 135.47 | 132.53 | 0 | 0 | 0 |
| 28/02/2025 |
135.47
|
0 | 135.47 | 135.47 | 135.47 | 0 | 0 | 0 |
| 27/02/2025 |
135.47
|
86 | 135.47 | 135.47 | 135.47 | 0 | 0 | 0 |
| 26/02/2025 |
135.47
|
100 | 135.47 | 135.47 | 135.47 | 100 | 0 | 0.0 |
| 25/02/2025 |
125.85
|
3,000 | 124.18 | 125.85 | 124.08 | 0 | 200 | 0.0 |
| 24/02/2025 |
136.94
|
111 | 136.94 | 136.94 | 136.94 | 0 | 0 | 0 |
| 21/02/2025 |
146.07
|
0 | 146.07 | 146.07 | 146.07 | 0 | 0 | 0 |
| 20/02/2025 |
146.07
|
0 | 146.07 | 146.07 | 146.07 | 0 | 0 | 0 |
| 19/02/2025 |
146.07
|
4 | 146.07 | 146.07 | 146.07 | 0 | 0 | 0 |
| 18/02/2025 |
146.07
|
3,505 | 146.96 | 146.96 | 146.07 | 0 | 0 | 0 |
| 17/02/2025 |
147.15
|
0 | 147.15 | 147.15 | 147.15 | 0 | 0 | 0 |
| 14/02/2025 |
147.15
|
200 | 139.20 | 147.15 | 139.20 | 0 | 0 | 0 |
| 13/02/2025 |
139.20
|
2 | 139.20 | 139.20 | 139.20 | 0 | 0 | 0 |
| 12/02/2025 |
139.20
|
5,500 | 128.60 | 141.36 | 128.60 | 500 | 0 | 0.1 |
| 11/02/2025 |
128.60
|
2 | 128.60 | 128.60 | 128.60 | 0 | 0 | 0 |
| 10/02/2025 |
128.60
|
7,001 | 122.81 | 128.60 | 122.71 | 0 | 0 | 0 |
| 07/02/2025 |
132.23
|
1,902 | 119.08 | 132.23 | 119.08 | 0 | 600 | -0.1 |
| 06/02/2025 |
120.45
|
800 | 118.98 | 120.45 | 118.98 | 0 | 0 | 0 |
| 05/02/2025 |
119.18
|
7,900 | 116.43 | 119.18 | 116.43 | 0 | 0 | 0 |
| 04/02/2025 |
116.43
|
600 | 121.63 | 121.63 | 116.43 | 0 | 0 | 0 |
| 24/01/2025 |
134.49
|
110 | 134.49 | 134.49 | 134.49 | 0 | 0 | 0 |
| 23/01/2025 |
139.40
|
3,100 | 139.30 | 140.28 | 139.30 | 0 | 0 | 0 |
| 22/01/2025 |
127.62
|
201 | 127.62 | 127.62 | 127.62 | 0 | 0 | 0 |
| 21/01/2025 |
127.62
|
31,102 | 115.64 | 128.89 | 113.87 | 0 | 0 | 0 |
| 20/01/2025 |
117.31
|
3,400 | 117.31 | 117.51 | 117.31 | 0 | 0 | 0 |
| 17/01/2025 |
115.44
|
4,200 | 108.97 | 117.70 | 108.77 | 0 | 0 | 0 |
| 16/01/2025 |
115.44
|
101 | 115.44 | 115.44 | 115.44 | 0 | 0 | 0 |
| 15/01/2025 |
115.84
|
1,100 | 113.87 | 115.84 | 112.89 | 0 | 0 | 0 |
| 14/01/2025 |
115.94
|
200 | 112.99 | 115.94 | 112.99 | 0 | 0 | 0 |
| 13/01/2025 |
116.13
|
100 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 10/01/2025 |
116.33
|
1,300 | 116.43 | 116.43 | 113.87 | 0 | 0 | 0 |
| 09/01/2025 |
116.43
|
2,500 | 116.52 | 119.27 | 113.68 | 0 | 0 | 0 |
| 08/01/2025 |
116.52
|
100 | 116.52 | 116.52 | 116.52 | 0 | 0 | 0 |
| 07/01/2025 |
104.16
|
9,700 | 105.04 | 105.04 | 104.16 | 0 | 200 | 0.0 |
| 06/01/2025 |
117.60
|
103 | 117.60 | 117.60 | 117.60 | 0 | 0 | 0 |
| 03/01/2025 |
116.43
|
3,500 | 116.43 | 116.43 | 116.43 | 0 | 0 | 0 |
| 02/01/2025 |
116.43
|
3,100 | 120.65 | 120.65 | 116.13 | 100 | 0 | 0.0 |
| 31/12/2024 |
120.65
|
1,600 | 116.43 | 120.75 | 116.43 | 0 | 0 | 0 |
| 30/12/2024 |
116.82
|
2,500 | 117.90 | 117.90 | 116.82 | 0 | 0 | 0 |
| 27/12/2024 |
117.90
|
1,202 | 118.39 | 118.78 | 117.90 | 0 | 300 | 0.0 |
| 26/12/2024 |
118.39
|
13,800 | 118.39 | 118.39 | 118.39 | 0 | 0 | 0 |
| 25/12/2024 |
118.49
|
704 | 118.59 | 118.59 | 116.92 | 0 | 100 | 0.0 |
| 24/12/2024 |
118.29
|
20,400 | 115.94 | 118.29 | 115.94 | 0 | 0 | 0 |
| 23/12/2024 |
117.80
|
14,601 | 115.94 | 118.00 | 115.84 | 0 | 0 | 0 |
| 20/12/2024 |
119.76
|
4,907 | 118.29 | 121.73 | 115.05 | 0 | 0 | 0 |
| 19/12/2024 |
118.19
|
4,200 | 115.84 | 118.29 | 115.84 | 0 | 0 | 0 |
| 18/12/2024 |
117.70
|
1,114 | 114.66 | 117.70 | 110.93 | 100 | 0 | 0.0 |
| 17/12/2024 |
118.49
|
1,402 | 116.43 | 118.59 | 116.43 | 0 | 0 | 0 |
| 16/12/2024 |
118.68
|
21,201 | 118.78 | 118.78 | 112.89 | 0 | 500 | -0.1 |
| 13/12/2024 |
119.67
|
52,300 | 119.76 | 119.76 | 115.84 | 600 | 0 | 0.1 |
| 12/12/2024 |
121.73
|
36,000 | 122.61 | 122.61 | 120.75 | 0 | 0 | 0 |
| 11/12/2024 |
120.75
|
58,500 | 121.04 | 122.71 | 120.75 | 0 | 0 | 0 |
| 10/12/2024 |
120.75
|
59,200 | 117.90 | 120.75 | 117.90 | 0 | 0 | 0 |
| 09/12/2024 |
115.84
|
22,100 | 118.10 | 118.10 | 115.84 | 0 | 0 | 0 |
| 06/12/2024 |
88.84
|
0 | 88.84 | 88.84 | 88.84 | 0 | 0 | 0 |
| 05/12/2024 |
73.63
|
0 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 |
| 04/12/2024 |
69.70
|
6 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 |
| 03/12/2024 |
70.68
|
0 | 70.68 | 70.68 | 70.68 | 0 | 0 | 0 |
| 02/12/2024 |
64.69
|
0 | 64.69 | 64.69 | 64.69 | 0 | 0 | 0 |
| 29/11/2024 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 |
| 28/11/2024 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 |
| 27/11/2024 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 |
| 26/11/2024 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 |
| 25/11/2024 |
117.80
|
48,602 | 112.70 | 117.80 | 108.18 | 0 | 0 | 0 |
| 22/11/2024 |
112.79
|
100 | 112.79 | 112.79 | 112.79 | 0 | 0 | 0 |
| 21/11/2024 |
112.89
|
6,000 | 106.02 | 112.89 | 104.25 | 0 | 0 | 0 |
| 20/11/2024 |
112.89
|
0 | 112.89 | 112.89 | 112.89 | 0 | 0 | 0 |
| 19/11/2024 |
112.89
|
20,900 | 109.85 | 112.89 | 109.85 | 500 | 0 | 0.1 |
| 18/11/2024 |
108.08
|
500 | 108.97 | 108.97 | 108.08 | 0 | 0 | 0 |
| 15/11/2024 |
108.08
|
4,400 | 107.98 | 108.28 | 107.98 | 1,000 | 0 | 0.1 |
| 14/11/2024 |
111.91
|
13,300 | 107.49 | 113.87 | 107.49 | 0 | 0 | 0 |
| 13/11/2024 |
107.98
|
1,258 | 107.00 | 107.98 | 107.00 | 1,000 | 0 | 0.1 |
| 12/11/2024 |
107.98
|
3,500 | 105.04 | 107.98 | 105.04 | 0 | 0 | 0 |
| 11/11/2024 |
106.02
|
4,700 | 102.09 | 106.02 | 98.36 | 0 | 0 | 0 |
| 08/11/2024 |
102.09
|
200 | 102.09 | 102.09 | 102.09 | 0 | 0 | 0 |
| 07/11/2024 |
102.58
|
0 | 102.58 | 102.58 | 102.58 | 0 | 0 | 0 |
| 06/11/2024 |
102.58
|
500 | 102.58 | 102.58 | 102.58 | 0 | 0 | 0 |
| 05/11/2024 |
99.84
|
5,022 | 109.85 | 109.85 | 99.84 | 0 | 0 | 0 |
| 04/11/2024 |
110.93
|
4,510 | 103.08 | 110.93 | 103.08 | 0 | 0 | 0 |
| 01/11/2024 |
101.11
|
2,410 | 99.15 | 101.11 | 99.15 | 0 | 0 | 0 |
| 31/10/2024 |
99.15
|
8,400 | 96.69 | 99.15 | 96.69 | 0 | 600 | -0.1 |
| 30/10/2024 |
96.69
|
4,600 | 103.08 | 103.08 | 95.61 | 500 | 500 | 0 |
| 29/10/2024 |
96.99
|
100 | 96.99 | 96.99 | 96.99 | 0 | 0 | 0 |