| 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) |
2.20 | 2.81% | 68,400 | -100 | 0 |
77.80
81
78
|
|
2 tháng
(2026-08-05) |
-3.30 | -3.93% | 179,000 | -100 | 0 |
77
83.90
78
|
|
3 tháng
(2026-07-06) |
-4.60 | -5.40% | 326,400 | -100 | 0 |
69.20
85.20
78
|
|
6 tháng
(2026-04-07) |
-28.20 | -25.92% | 796,500 | -100 | 0 |
69.20
110.60
78
|
|
12 tháng
(2025-10-09) |
-69.42 | -46.27% | 3,164,200 | -100 | 0 |
69.20
159.21
78
|
|
24 tháng
(2024-10-14) |
-78.77 | -49.43% | 7,053,363 | -100 | 0 |
60.19
187.53
78
|
|
36 tháng
(2023-10-20) |
-12.08 | -13.03% | 9,916,490 | -100 | 0 |
49.90
187.60
78
|
|
60 tháng
(2021-11-01) |
-108.55 | -57.39% | 15,556,249 | -100 | 0 |
37.83
212.75
78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
144.67
|
22,133 | 147.76 | 148.15 | 143.12 | 0 | 0 | 0 |
| 25/03/2025 |
150.86
|
5,376 | 152.10 | 152.40 | 149.00 | 0 | 0 | 0 |
| 24/03/2025 |
148.54
|
15,660 | 145.44 | 149.31 | 145.44 | 0 | 0 | 0 |
| 21/03/2025 |
143.12
|
4,606 | 143.89 | 145.52 | 143.12 | 0 | 0 | 0 |
| 20/03/2025 |
143.89
|
6,660 | 142.35 | 144.67 | 142.35 | 0 | 0 | 0 |
| 19/03/2025 |
142.73
|
7,414 | 140.34 | 143.12 | 140.34 | 0 | 0 | 0 |
| 18/03/2025 |
143.51
|
4,457 | 143.89 | 144.51 | 142.35 | 0 | 0 | 0 |
| 17/03/2025 |
60.19
|
2,900 | 60.58 | 60.58 | 59.96 | 0 | 0 | 0 |
| 14/03/2025 |
144.82
|
8,011 | 146.22 | 146.37 | 144.82 | 0 | 0 | 0 |
| 13/03/2025 |
146.22
|
33,182 | 145.36 | 149.31 | 143.66 | 0 | 0 | 0 |
| 12/03/2025 |
142.89
|
7,140 | 142.43 | 142.89 | 141.65 | 0 | 0 | 0 |
| 11/03/2025 |
143.66
|
3,823 | 141.57 | 143.89 | 141.34 | 0 | 0 | 0 |
| 10/03/2025 |
143.89
|
7,392 | 143.12 | 144.59 | 143.12 | 0 | 0 | 0 |
| 07/03/2025 |
142.73
|
8,720 | 140.80 | 144.67 | 140.65 | 0 | 0 | 0 |
| 06/03/2025 |
141.03
|
6,776 | 141.96 | 142.35 | 140.18 | 0 | 0 | 0 |
| 05/03/2025 |
141.96
|
4,783 | 143.04 | 143.89 | 140.65 | 0 | 0 | 0 |
| 04/03/2025 |
140.57
|
10,625 | 140.88 | 141.57 | 140.41 | 0 | 0 | 0 |
| 03/03/2025 |
141.96
|
6,412 | 140.72 | 142.97 | 139.33 | 0 | 0 | 0 |
| 28/02/2025 |
141.19
|
4,851 | 140.88 | 141.57 | 139.25 | 0 | 0 | 0 |
| 27/02/2025 |
142.81
|
5,562 | 141.96 | 142.81 | 139.33 | 0 | 0 | 0 |
| 26/02/2025 |
141.81
|
28,804 | 140.80 | 145.13 | 140.80 | 0 | 0 | 0 |
| 25/02/2025 |
140.03
|
25,865 | 133.99 | 142.27 | 133.92 | 0 | 0 | 0 |
| 24/02/2025 |
135.77
|
5,522 | 137.63 | 137.63 | 133.06 | 0 | 0 | 0 |
| 21/02/2025 |
135.31
|
4,002 | 133.06 | 136.70 | 133.06 | 0 | 0 | 0 |
| 20/02/2025 |
136.00
|
2,902 | 136.85 | 138.48 | 133.30 | 0 | 0 | 0 |
| 19/02/2025 |
136.55
|
3,902 | 137.71 | 137.71 | 134.84 | 0 | 0 | 0 |
| 18/02/2025 |
135.38
|
2,147 | 140.03 | 140.03 | 133.45 | 0 | 0 | 0 |
| 17/02/2025 |
135.38
|
8,376 | 131.59 | 139.41 | 131.59 | 0 | 0 | 0 |
| 14/02/2025 |
132.06
|
6,505 | 129.97 | 132.29 | 129.97 | 0 | 0 | 0 |
| 13/02/2025 |
129.97
|
3,600 | 128.11 | 129.97 | 128.04 | 0 | 0 | 0 |
| 12/02/2025 |
128.89
|
2,200 | 130.05 | 130.05 | 127.73 | 0 | 0 | 0 |
| 11/02/2025 |
128.58
|
8,725 | 129.81 | 130.98 | 128.58 | 0 | 0 | 0 |
| 10/02/2025 |
129.97
|
13,701 | 132.37 | 132.37 | 128.58 | 0 | 0 | 0 |
| 07/02/2025 |
132.83
|
5,245 | 132.52 | 135.23 | 130.74 | 0 | 0 | 0 |
| 06/02/2025 |
133.06
|
4,806 | 133.06 | 134.61 | 132.29 | 0 | 0 | 0 |
| 05/02/2025 |
134.61
|
1,853 | 132.75 | 139.10 | 132.75 | 0 | 0 | 0 |
| 04/02/2025 |
135.08
|
6,100 | 134.77 | 135.08 | 131.75 | 0 | 0 | 0 |
| 24/01/2025 |
141.57
|
10,266 | 139.64 | 142.35 | 137.78 | 0 | 0 | 0 |
| 23/01/2025 |
142.27
|
5,106 | 145.44 | 145.44 | 140.03 | 0 | 0 | 0 |
| 22/01/2025 |
140.80
|
7,330 | 146.99 | 151.24 | 140.80 | 0 | 0 | 0 |
| 21/01/2025 |
141.88
|
19,237 | 143.89 | 146.99 | 139.25 | 0 | 0 | 0 |
| 20/01/2025 |
133.84
|
1,324 | 138.48 | 138.48 | 133.30 | 0 | 0 | 0 |
| 17/01/2025 |
134.22
|
6,270 | 131.52 | 136.16 | 131.52 | 0 | 0 | 0 |
| 16/01/2025 |
131.44
|
3,505 | 129.20 | 131.44 | 128.42 | 0 | 0 | 0 |
| 15/01/2025 |
126.10
|
513 | 128.42 | 128.42 | 126.10 | 0 | 0 | 0 |
| 14/01/2025 |
126.88
|
4,940 | 126.10 | 126.88 | 125.33 | 0 | 0 | 0 |
| 13/01/2025 |
127.65
|
8,710 | 129.81 | 129.81 | 125.71 | 0 | 0 | 0 |
| 10/01/2025 |
128.89
|
2,600 | 129.97 | 130.74 | 128.89 | 0 | 0 | 0 |
| 09/01/2025 |
129.97
|
2,500 | 129.43 | 131.44 | 129.43 | 0 | 0 | 0 |
| 08/01/2025 |
129.97
|
3,836 | 130.36 | 130.36 | 128.81 | 0 | 0 | 0 |
| 07/01/2025 |
143.89
|
16,600 | 139.25 | 144.98 | 139.25 | 0 | 0 | 0 |
| 06/01/2025 |
130.36
|
5,000 | 131.83 | 132.29 | 130.36 | 0 | 0 | 0 |
| 03/01/2025 |
132.29
|
5,301 | 132.37 | 132.37 | 131.90 | 0 | 0 | 0 |
| 02/01/2025 |
133.06
|
10,454 | 129.97 | 133.06 | 129.97 | 0 | 0 | 0 |
| 31/12/2024 |
132.99
|
3,900 | 131.52 | 133.06 | 131.52 | 0 | 0 | 0 |
| 30/12/2024 |
133.45
|
2,422 | 133.06 | 133.45 | 131.83 | 0 | 0 | 0 |
| 27/12/2024 |
132.75
|
3,401 | 132.68 | 133.06 | 132.68 | 0 | 0 | 0 |
| 26/12/2024 |
134.46
|
3,601 | 152.40 | 152.40 | 132.68 | 0 | 0 | 0 |
| 25/12/2024 |
134.61
|
5,036 | 133.84 | 134.61 | 132.37 | 0 | 0 | 0 |
| 24/12/2024 |
133.06
|
4,001 | 134.61 | 134.61 | 132.68 | 0 | 0 | 0 |
| 23/12/2024 |
134.30
|
8,236 | 133.06 | 136.55 | 132.83 | 0 | 0 | 0 |
| 20/12/2024 |
132.68
|
11,900 | 131.59 | 132.68 | 131.52 | 0 | 0 | 0 |
| 19/12/2024 |
131.59
|
3,748 | 131.13 | 132.83 | 130.74 | 0 | 0 | 0 |
| 18/12/2024 |
133.61
|
2,115 | 132.29 | 133.61 | 132.29 | 0 | 0 | 0 |
| 17/12/2024 |
133.45
|
8,720 | 151.01 | 151.01 | 131.52 | 0 | 0 | 0 |
| 16/12/2024 |
131.98
|
4,715 | 132.29 | 132.99 | 130.90 | 0 | 0 | 0 |
| 13/12/2024 |
130.98
|
3,400 | 138.48 | 138.48 | 130.43 | 0 | 0 | 0 |
| 12/12/2024 |
131.90
|
3,258 | 131.52 | 132.75 | 130.74 | 0 | 0 | 0 |
| 11/12/2024 |
131.28
|
3,800 | 136.85 | 136.85 | 131.21 | 0 | 0 | 0 |
| 10/12/2024 |
132.29
|
4,925 | 131.52 | 136.85 | 131.13 | 0 | 0 | 0 |
| 09/12/2024 |
131.52
|
6,101 | 132.37 | 132.37 | 131.52 | 0 | 0 | 0 |
| 06/12/2024 |
170.97
|
17,501 | 173.37 | 173.37 | 169.81 | 0 | 0 | 0 |
| 05/12/2024 |
180.26
|
6,951 | 185.21 | 185.21 | 176.39 | 0 | 0 | 0 |
| 04/12/2024 |
154.65
|
5,943 | 151.94 | 154.65 | 151.63 | 0 | 0 | 0 |
| 03/12/2024 |
122.23
|
20,075 | 119.76 | 123.78 | 119.68 | 0 | 0 | 0 |
| 02/12/2024 |
112.18
|
11,537 | 109.08 | 113.72 | 109.08 | 0 | 0 | 0 |
| 29/11/2024 |
60.19
|
2,900 | 60.58 | 60.58 | 59.96 | 0 | 0 | 0 |
| 28/11/2024 |
60.19
|
2,900 | 60.58 | 60.58 | 59.96 | 0 | 0 | 0 |
| 27/11/2024 |
60.19
|
2,900 | 60.58 | 60.58 | 59.96 | 0 | 0 | 0 |
| 26/11/2024 |
60.19
|
2,900 | 60.58 | 60.58 | 59.96 | 0 | 0 | 0 |
| 25/11/2024 |
138.09
|
14,100 | 133.61 | 142.27 | 133.30 | 0 | 0 | 0 |
| 22/11/2024 |
133.45
|
7,600 | 135.31 | 135.31 | 130.74 | 0 | 0 | 0 |
| 21/11/2024 |
130.20
|
14,300 | 124.55 | 130.20 | 124.55 | 0 | 0 | 0 |
| 20/11/2024 |
130.67
|
34,012 | 136.16 | 138.32 | 123.78 | 0 | 0 | 0 |
| 19/11/2024 |
136.39
|
26,401 | 146.14 | 146.14 | 136.39 | 0 | 0 | 0 |
| 18/11/2024 |
144.44
|
5,914 | 120.45 | 151.63 | 120.45 | 0 | 0 | 0 |
| 15/11/2024 |
142.19
|
7,400 | 143.12 | 143.12 | 140.03 | 0 | 0 | 0 |
| 14/11/2024 |
142.73
|
37,548 | 152.33 | 152.48 | 142.43 | 0 | 0 | 0 |
| 13/11/2024 |
150.08
|
9,400 | 154.73 | 154.73 | 150.08 | 0 | 0 | 0 |
| 12/11/2024 |
155.50
|
9,521 | 157.05 | 157.05 | 153.18 | 0 | 0 | 0 |
| 11/11/2024 |
154.73
|
19,623 | 156.27 | 156.27 | 153.18 | 0 | 0 | 0 |
| 08/11/2024 |
156.27
|
8,412 | 159.75 | 159.75 | 156.27 | 0 | 0 | 0 |
| 07/11/2024 |
159.29
|
6,016 | 158.59 | 159.37 | 157.05 | 0 | 0 | 0 |
| 06/11/2024 |
159.75
|
6,400 | 158.59 | 159.75 | 157.82 | 0 | 0 | 0 |
| 05/11/2024 |
157.82
|
20,800 | 156.27 | 158.59 | 155.96 | 0 | 0 | 0 |
| 04/11/2024 |
158.59
|
26,220 | 170.20 | 170.97 | 157.05 | 0 | 0 | 0 |
| 01/11/2024 |
164.40
|
9,203 | 163.78 | 164.78 | 163.78 | 0 | 0 | 0 |
| 31/10/2024 |
165.32
|
1,703 | 162.69 | 165.40 | 162.69 | 0 | 0 | 0 |
| 30/10/2024 |
163.31
|
2,300 | 163.62 | 163.62 | 163.24 | 0 | 0 | 0 |
| 29/10/2024 |
166.10
|
2,812 | 167.03 | 167.10 | 164.78 | 0 | 0 | 0 |