| 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) |
11.80 | 8.91% | 71,500 | -2,000 | -0.3 |
132.40
161.20
145
|
|
2 tháng
(2026-07-20) |
-1.30 | -0.89% | 181,700 | -2,900 | -0.4 |
126
161.20
145
|
|
3 tháng
(2026-06-22) |
-5 | -3.35% | 207,400 | -4,000 | -0.6 |
126
161.20
145
|
|
6 tháng
(2026-03-23) |
-14.80 | -9.31% | 460,300 | -11,500 | -1.8 |
126
162
145
|
|
12 tháng
(2025-09-23) |
-32.55 | -18.42% | 1,156,600 | 33,300 | 6.5 |
126
177.86
145
|
|
24 tháng
(2024-09-30) |
-25.87 | -15.21% | 3,237,071 | 96,439 | 19.1 |
126
195.37
145
|
|
36 tháng
(2023-10-04) |
-12.49 | -7.97% | 7,386,513 | 78,324 | 16.9 |
98.46
195.37
145
|
|
60 tháng
(2021-10-14) |
24.96 | 20.93% | 11,707,383 | 112,586 | 24.4 |
76.47
195.37
145
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
190.85
|
9,040 | 191.68 | 191.77 | 190.76 | 5,300 | 0 | 1.1 |
| 06/03/2025 |
191.77
|
3,807 | 191.68 | 191.87 | 191.59 | 0 | 0 | 0 |
| 05/03/2025 |
191.50
|
6,952 | 191.96 | 192.14 | 189.75 | 100 | 0 | 0.0 |
| 04/03/2025 |
192.60
|
2,905 | 193.53 | 193.53 | 191.87 | 0 | 0 | 0 |
| 03/03/2025 |
193.53
|
436 | 192.60 | 193.53 | 192.14 | 0 | 0 | 0 |
| 28/02/2025 |
192.14
|
5,460 | 188.92 | 193.06 | 188.92 | 0 | 800 | -0.2 |
| 27/02/2025 |
194.45
|
4,914 | 194.45 | 195.28 | 193.53 | 2,610 | 0 | 0.6 |
| 26/02/2025 |
195.28
|
2,525 | 194.45 | 195.28 | 194.08 | 500 | 0 | 0.1 |
| 25/02/2025 |
194.45
|
3,681 | 197.12 | 197.21 | 194.45 | 100 | 100 | 0.0 |
| 24/02/2025 |
195.37
|
10,729 | 194.45 | 195.37 | 193.53 | 0 | 0 | 0 |
| 21/02/2025 |
192.97
|
14,327 | 192.14 | 194.26 | 192.14 | 800 | 100 | 0.1 |
| 20/02/2025 |
192.14
|
6,186 | 192.51 | 192.51 | 189.56 | 100 | 0 | 0.0 |
| 19/02/2025 |
192.51
|
6,708 | 193.06 | 193.53 | 191.13 | 300 | 100 | 0.0 |
| 18/02/2025 |
193.16
|
4,220 | 193.53 | 194.45 | 188.36 | 500 | 0 | 0.1 |
| 17/02/2025 |
193.53
|
10,739 | 183.66 | 195.37 | 183.39 | 800 | 100 | 0.1 |
| 14/02/2025 |
183.39
|
8,722 | 180.25 | 183.39 | 180.25 | 100 | 700 | -0.1 |
| 13/02/2025 |
180.16
|
5,104 | 182.47 | 182.47 | 179.70 | 400 | 0 | 0.1 |
| 12/02/2025 |
179.24
|
3,920 | 179.24 | 180.62 | 179.24 | 1,100 | 0 | 0.2 |
| 11/02/2025 |
179.24
|
5,652 | 181.27 | 181.36 | 179.24 | 0 | 0 | 0 |
| 10/02/2025 |
180.62
|
14,326 | 181.73 | 182.47 | 180.62 | 0 | 600 | -0.1 |
| 07/02/2025 |
181.73
|
7,954 | 181.55 | 182.74 | 181.55 | 0 | 0 | 0 |
| 06/02/2025 |
181.91
|
7,319 | 179.24 | 183.20 | 179.24 | 607 | 0 | 0.1 |
| 05/02/2025 |
177.86
|
5,611 | 175.56 | 179.24 | 175.56 | 0 | 200 | 0.0 |
| 04/02/2025 |
175.09
|
6,062 | 175.92 | 176.02 | 174.08 | 300 | 400 | 0.0 |
| 03/02/2025 |
192.14
|
5,460 | 188.92 | 193.06 | 188.92 | 0 | 800 | -0.2 |
| 31/01/2025 |
131.78
|
2,300 | 136.39 | 136.48 | 131.78 | 0 | 0 | 0 |
| 30/01/2025 |
131.78
|
2,300 | 136.39 | 136.48 | 131.78 | 0 | 0 | 0 |
| 29/01/2025 |
131.78
|
2,300 | 136.39 | 136.48 | 131.78 | 0 | 0 | 0 |
| 28/01/2025 |
131.78
|
2,300 | 136.39 | 136.48 | 131.78 | 0 | 0 | 0 |
| 27/01/2025 |
131.78
|
2,300 | 136.39 | 136.48 | 131.78 | 0 | 0 | 0 |
| 24/01/2025 |
173.44
|
2,254 | 175.09 | 175.09 | 173.44 | 0 | 0 | 0 |
| 23/01/2025 |
175.09
|
10,284 | 174.17 | 175.09 | 173.71 | 0 | 2,000 | -0.4 |
| 22/01/2025 |
174.91
|
8,381 | 173.25 | 175.09 | 173.25 | 0 | 1,400 | -0.3 |
| 21/01/2025 |
173.25
|
6,125 | 172.33 | 173.25 | 171.96 | 300 | 0 | 0.1 |
| 20/01/2025 |
171.04
|
37,196 | 170.03 | 171.04 | 169.56 | 50 | 1,400 | -0.2 |
| 17/01/2025 |
170.03
|
676 | 168.92 | 170.03 | 168.92 | 100 | 0 | 0.0 |
| 16/01/2025 |
170.49
|
15,500 | 168.27 | 170.49 | 168.27 | 0 | 0 | 0 |
| 15/01/2025 |
168.27
|
3,615 | 169.84 | 169.84 | 168.00 | 0 | 0 | 0 |
| 14/01/2025 |
169.84
|
515 | 168.64 | 169.84 | 168.64 | 0 | 100 | 0.0 |
| 13/01/2025 |
170.03
|
1,806 | 168.64 | 170.03 | 168.64 | 0 | 0 | 0 |
| 10/01/2025 |
168.64
|
1,618 | 170.12 | 170.12 | 168.64 | 0 | 0 | 0 |
| 09/01/2025 |
170.12
|
17,208 | 169.01 | 170.12 | 168.74 | 0 | 4,100 | -0.8 |
| 08/01/2025 |
169.10
|
7,205 | 169.56 | 169.56 | 168.27 | 0 | 100 | 0.0 |
| 07/01/2025 |
181.55
|
2,400 | 181.45 | 181.55 | 181.45 | 900 | 0 | 0.2 |
| 06/01/2025 |
168.64
|
5,824 | 169.01 | 169.01 | 168.64 | 0 | 0 | 0 |
| 03/01/2025 |
169.01
|
1,040 | 168.74 | 169.10 | 167.91 | 0 | 0 | 0 |
| 02/01/2025 |
169.47
|
1,664 | 169.56 | 169.56 | 168.18 | 0 | 0 | 0 |
| 01/01/2025 |
169.93
|
2,692 | 170.03 | 170.03 | 167.81 | 0 | 0 | 0 |
| 31/12/2024 |
169.93
|
2,692 | 170.03 | 170.03 | 167.81 | 0 | 0 | 0 |
| 30/12/2024 |
169.84
|
5,373 | 168.64 | 169.93 | 168.18 | 0 | 0 | 0 |
| 27/12/2024 |
168.55
|
8,652 | 169.56 | 169.56 | 166.16 | 0 | 0 | 0 |
| 26/12/2024 |
169.66
|
962 | 169.75 | 169.75 | 169.66 | 0 | 0 | 0 |
| 25/12/2024 |
169.01
|
11,501 | 166.98 | 170.49 | 166.98 | 100 | 5,000 | -0.9 |
| 24/12/2024 |
167.72
|
2,967 | 168.00 | 168.00 | 167.35 | 0 | 0 | 0 |
| 23/12/2024 |
167.91
|
2,584 | 168.64 | 169.10 | 167.81 | 0 | 0 | 0 |
| 20/12/2024 |
167.72
|
2,300 | 169.10 | 169.56 | 167.72 | 0 | 0 | 0 |
| 19/12/2024 |
169.01
|
3,800 | 169.84 | 169.84 | 166.25 | 0 | 1,900 | -0.3 |
| 18/12/2024 |
170.03
|
1,404 | 169.56 | 170.03 | 168.74 | 0 | 0 | 0 |
| 17/12/2024 |
169.56
|
3,385 | 168.00 | 171.41 | 168.00 | 0 | 0 | 0 |
| 16/12/2024 |
168.00
|
2,401 | 169.56 | 169.56 | 167.91 | 300 | 200 | 0.0 |
| 13/12/2024 |
169.56
|
2,202 | 170.49 | 170.49 | 168.64 | 0 | 200 | 0.0 |
| 12/12/2024 |
169.66
|
2,847 | 170.67 | 170.86 | 169.56 | 500 | 100 | 0.1 |
| 11/12/2024 |
170.86
|
5,255 | 169.38 | 170.86 | 169.38 | 0 | 0 | 0 |
| 10/12/2024 |
168.64
|
2,609 | 169.01 | 169.01 | 168.64 | 0 | 0 | 0 |
| 09/12/2024 |
168.64
|
7,029 | 169.56 | 169.56 | 166.80 | 0 | 0 | 0 |
| 06/12/2024 |
157.40
|
9,810 | 156.66 | 157.40 | 156.29 | 0 | 0 | 0 |
| 05/12/2024 |
151.13
|
29,300 | 151.13 | 151.50 | 150.40 | 0 | 0 | 0 |
| 04/12/2024 |
149.66
|
1,410 | 149.66 | 149.66 | 149.57 | 0 | 0 | 0 |
| 03/12/2024 |
138.79
|
11,643 | 137.96 | 139.15 | 137.96 | 0 | 0 | 0 |
| 02/12/2024 |
138.97
|
7,214 | 139.15 | 139.25 | 137.86 | 0 | 0 | 0 |
| 29/11/2024 |
131.78
|
2,300 | 136.39 | 136.48 | 131.78 | 0 | 0 | 0 |
| 28/11/2024 |
131.78
|
2,300 | 136.39 | 136.48 | 131.78 | 0 | 0 | 0 |
| 27/11/2024 |
131.78
|
2,300 | 136.39 | 136.48 | 131.78 | 0 | 0 | 0 |
| 26/11/2024 |
131.78
|
2,300 | 136.39 | 136.48 | 131.78 | 0 | 0 | 0 |
| 25/11/2024 |
163.48
|
2,203 | 162.19 | 164.96 | 162.19 | 0 | 100 | 0.0 |
| 22/11/2024 |
163.94
|
1,108 | 162.19 | 163.94 | 161.82 | 0 | 0 | 0 |
| 21/11/2024 |
161.46
|
986 | 162.01 | 162.38 | 161.46 | 50 | 0 | 0.0 |
| 20/11/2024 |
161.46
|
3,600 | 161.73 | 161.82 | 160.81 | 100 | 0 | 0.0 |
| 19/11/2024 |
161.73
|
11,203 | 161.55 | 162.84 | 161.36 | 100 | 0 | 0.0 |
| 18/11/2024 |
161.36
|
7,407 | 162.10 | 162.10 | 161.36 | 0 | 400 | -0.1 |
| 15/11/2024 |
161.46
|
8,705 | 163.02 | 163.02 | 161.27 | 100 | 0 | 0.0 |
| 14/11/2024 |
163.02
|
5,805 | 163.21 | 163.39 | 162.19 | 100 | 0 | 0.0 |
| 13/11/2024 |
163.21
|
3,116 | 163.21 | 163.94 | 163.11 | 0 | 0 | 0 |
| 12/11/2024 |
163.21
|
3,203 | 164.04 | 164.04 | 163.11 | 0 | 1,000 | -0.2 |
| 11/11/2024 |
164.31
|
2,301 | 165.60 | 165.60 | 164.04 | 0 | 600 | -0.1 |
| 08/11/2024 |
165.60
|
3,122 | 167.26 | 167.26 | 165.42 | 0 | 400 | -0.1 |
| 07/11/2024 |
165.88
|
3,400 | 165.97 | 166.52 | 165.88 | 800 | 0 | 0.1 |
| 06/11/2024 |
165.05
|
2,224 | 164.96 | 165.05 | 164.50 | 5 | 0 | 0.0 |
| 05/11/2024 |
164.04
|
4,338 | 164.50 | 165.51 | 163.11 | 1,100 | 800 | 0.1 |
| 04/11/2024 |
163.11
|
4,225 | 164.50 | 164.50 | 163.11 | 5 | 1,100 | -0.2 |
| 01/11/2024 |
163.57
|
2,251 | 163.30 | 164.04 | 163.11 | 0 | 0 | 0 |
| 31/10/2024 |
163.30
|
2,710 | 163.11 | 164.04 | 163.11 | 200 | 0 | 0.0 |
| 30/10/2024 |
163.11
|
11,522 | 162.19 | 165.51 | 162.19 | 8,300 | 0 | 1.5 |
| 29/10/2024 |
162.19
|
8,010 | 162.19 | 162.19 | 161.92 | 200 | 600 | -0.1 |
| 28/10/2024 |
162.19
|
3,411 | 162.19 | 162.19 | 159.43 | 0 | 600 | -0.1 |
| 25/10/2024 |
162.19
|
3,820 | 161.55 | 162.19 | 161.36 | 1,600 | 0 | 0.3 |
| 24/10/2024 |
161.36
|
9,605 | 161.36 | 162.28 | 161.36 | 0 | 400 | -0.1 |
| 23/10/2024 |
161.36
|
11,037 | 161.82 | 161.82 | 161.27 | 100 | 200 | 0.0 |
| 22/10/2024 |
161.82
|
21,735 | 164.96 | 164.96 | 161.64 | 1,509 | 800 | 0.1 |
| 21/10/2024 |
164.96
|
22,740 | 169.29 | 169.29 | 164.96 | 0 | 0 | 0 |