| 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) |
4.46 | 4.31% | 5,800 | 0 | 0 |
77.28
108.99
107.50
|
|
2 tháng
(2026-07-20) |
2.78 | 2.64% | 56,200 | -800 | -0.1 |
77.28
108.99
107.50
|
|
3 tháng
(2026-06-22) |
4.96 | 4.81% | 78,900 | -500 | -0.1 |
77.28
108.99
107.50
|
|
6 tháng
(2026-03-23) |
30.72 | 39.75% | 199,100 | 700 | 0.1 |
75.50
110.77
107.50
|
|
12 tháng
(2025-09-23) |
3.16 | 3.01% | 563,400 | 37,000 | 3.6 |
74.71
112.75
107.50
|
|
24 tháng
(2024-09-30) |
-0.47 | -0.44% | 1,569,627 | 51,318 | 5.1 |
64.69
147.15
107.50
|
|
36 tháng
(2023-10-04) |
37.74 | 53.71% | 1,872,504 | 63,119 | 6.3 |
49.63
147.15
107.50
|
|
60 tháng
(2021-10-14) |
33.23 | 44.44% | 1,899,895 | 62,445 | 6.3 |
48.67
147.15
107.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/02/2025 |
135.47
|
0 | 135.47 | 135.47 | 135.47 | 0 | 0 | 0 |
| 31/01/2025 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 |
| 30/01/2025 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 |
| 29/01/2025 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 |
| 28/01/2025 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 |
| 27/01/2025 |
105.92
|
100 | 105.92 | 105.92 | 105.92 | 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 |
| 01/01/2025 |
120.65
|
1,600 | 116.43 | 120.75 | 116.43 | 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 |
| 28/10/2024 |
96.20
|
5,600 | 98.17 | 98.17 | 96.20 | 0 | 0 | 0 |
| 25/10/2024 |
100.52
|
11,300 | 96.20 | 103.47 | 93.36 | 1,500 | 1,500 | 0.0 |
| 24/10/2024 |
98.17
|
28,600 | 102.49 | 102.49 | 96.20 | 1,500 | 1,500 | 0 |
| 23/10/2024 |
99.64
|
8,300 | 103.08 | 103.08 | 99.15 | 600 | 0 | 0.1 |
| 22/10/2024 |
103.08
|
2,501 | 106.02 | 106.02 | 103.08 | 0 | 0 | 0 |
| 21/10/2024 |
104.06
|
18,400 | 103.17 | 106.02 | 103.17 | 300 | 300 | 0.0 |