| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-26) |
-6.80 | -4% | 13,387,400 | -1,190,888 | -192.6 |
124.10
171
163
|
|
2 tháng
(2025-02-24) |
-15.80 | -8.84% | 24,115,800 | -3,658,159 | -632.4 |
124.10
184.50
163
|
|
3 tháng
(2025-02-03) |
-41.30 | -20.22% | 32,151,500 | -5,783,266 | -1,040.9 |
124.10
204.30
163
|
|
6 tháng
(2024-10-28) |
-6 | -3.55% | 63,827,300 | -9,898,711 | -1,796.6 |
124.10
206
163
|
|
12 tháng
(2024-05-02) |
-1 | -0.61% | 133,579,000 | -7,819,806 | -1,406.8 |
124.10
206
163
|
|
24 tháng
(2023-05-08) |
108.12 | 197% | 332,647,600 | -3,530 | -812.3 |
53.50
206
163
|
|
36 tháng
(2022-05-11) |
90.67 | 125.35% | 657,081,700 | 13,038,620 | 166.5 |
49.88
206
163
|
|
60 tháng
(2020-05-21) |
149.26 | 1,086.16% | 1,390,238,910 | -1,045,826 | -200.3 |
11.21
206
163
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2025 |
161.90
|
240,300 | 164.60 | 166.90 | 161.60 | 43,600 | 108,700 | 0 |
| 25/04/2025 |
163
|
352,800 | 170 | 170 | 163 | 17,200 | 103,100 | -14.2 |
| 24/04/2025 |
168.10
|
447,400 | 166.90 | 171.50 | 165.20 | 161,100 | 142,400 | 3.1 |
| 23/04/2025 |
168
|
719,800 | 164.50 | 168 | 161.10 | 328,600 | 176,400 | 25.1 |
| 22/04/2025 |
159.80
|
1,323,500 | 151.90 | 159.80 | 142.50 | 629,200 | 451,210 | 27.8 |
| 21/04/2025 |
151
|
421,900 | 146.50 | 151.80 | 143.10 | 171,100 | 50,000 | 18.2 |
| 18/04/2025 |
146.50
|
362,400 | 144 | 152 | 144 | 20,500 | 104,730 | -12.4 |
| 17/04/2025 |
143
|
131,800 | 143 | 145.90 | 141 | 18,100 | 46,300 | -4.0 |
| 16/04/2025 |
145
|
442,500 | 148.50 | 150.90 | 141.70 | 92,200 | 128,100 | -5.3 |
| 15/04/2025 |
148.50
|
412,300 | 150 | 151 | 147.90 | 130,100 | 126,300 | 0.6 |
| 14/04/2025 |
151
|
817,500 | 149.90 | 151.50 | 145 | 244,410 | 276,575 | -4.6 |
| 11/04/2025 |
141.90
|
726,700 | 141.90 | 141.90 | 137.90 | 367,500 | 82,187 | 40.4 |
| 10/04/2025 |
132.70
|
54,500 | 132.70 | 132.70 | 132.70 | 500 | 16,500 | -2.1 |
| 09/04/2025 |
124.10
|
1,144,300 | 121.10 | 131 | 121.10 | 597,800 | 590,377 | 0.8 |
| 08/04/2025 |
130.20
|
821,700 | 135 | 136 | 130.20 | 260,400 | 206,200 | 6.9 |
| 04/04/2025 |
140
|
963,900 | 131 | 140.40 | 131 | 431,500 | 464,200 | -4.3 |
| 03/04/2025 |
140.50
|
794,800 | 145 | 149 | 140.50 | 154,114 | 160,900 | -1.0 |
| 02/04/2025 |
151
|
1,040,500 | 157 | 157 | 147.60 | 330,800 | 762,350 | -64.9 |
| 01/04/2025 |
154
|
836,000 | 162.60 | 162.90 | 154 | 13,300 | 669,558 | -104.3 |
| 31/03/2025 |
165
|
957,600 | 167.10 | 167.10 | 161.40 | 10,105 | 499,600 | -79.5 |
| 28/03/2025 |
169
|
239,500 | 171.30 | 171.30 | 168 | 1,075 | 60,225 | -10.0 |
| 27/03/2025 |
171
|
200,400 | 169 | 171 | 168.90 | 16,920 | 39,700 | -3.9 |
| 26/03/2025 |
169.80
|
175,600 | 171 | 171 | 169 | 8,200 | 38,700 | -5.2 |
| 25/03/2025 |
170
|
645,800 | 171.90 | 172.50 | 167.50 | 0 | 0 | 0 |
| 24/03/2025 |
172
|
391,300 | 175.30 | 176 | 171.80 | 7,100 | 131,800 | -21.6 |
| 21/03/2025 |
176
|
168,900 | 176.10 | 177 | 174.70 | 0 | 0 | 0 |
| 20/03/2025 |
176
|
760,100 | 179.70 | 179.70 | 173.60 | 29,550 | 388,500 | -63.0 |
| 19/03/2025 |
180
|
331,000 | 179.30 | 181 | 177 | 12,010 | 78,600 | -11.9 |
| 18/03/2025 |
180
|
528,800 | 183.70 | 185.50 | 179.50 | 11,801 | 127,600 | -21.1 |
| 17/03/2025 |
182.80
|
401,700 | 180.20 | 183 | 180.10 | 116,011 | 70,600 | 8.3 |
| 14/03/2025 |
180.10
|
397,600 | 180.80 | 181.50 | 178.30 | 147,600 | 87,100 | 10.9 |
| 13/03/2025 |
180
|
522,200 | 177.10 | 181.50 | 177.10 | 156,300 | 50,200 | 19.1 |
| 12/03/2025 |
177.10
|
285,600 | 178.80 | 178.80 | 177 | 21,250 | 83,300 | -11.0 |
| 11/03/2025 |
178.80
|
412,200 | 176.50 | 178.80 | 176 | 27,000 | 241,325 | -38.0 |
| 10/03/2025 |
177.50
|
759,700 | 182.50 | 182.50 | 177 | 18,960 | 463,000 | -79.3 |
| 07/03/2025 |
182.50
|
197,400 | 182.20 | 183.50 | 181.50 | 40,700 | 46,500 | -1.1 |
| 06/03/2025 |
182
|
423,400 | 183 | 183.50 | 181.50 | 152,100 | 234,500 | -15.0 |
| 05/03/2025 |
181.50
|
429,200 | 181.10 | 183.70 | 180 | 68,900 | 35,400 | 6.1 |
| 04/03/2025 |
179.50
|
381,100 | 181.50 | 183 | 179.50 | 10,930 | 168,330 | -28.5 |
| 03/03/2025 |
181.50
|
403,700 | 183.40 | 183.40 | 180.20 | 37,710 | 228,800 | -34.7 |
| 28/02/2025 |
183
|
425,900 | 184.40 | 184.50 | 181.70 | 27,300 | 246,000 | -39.9 |
| 27/02/2025 |
184.50
|
633,900 | 181.20 | 184.90 | 180.10 | 212,700 | 241,715 | -5.2 |
| 26/02/2025 |
180.50
|
452,000 | 177.30 | 180.90 | 176 | 79,100 | 182,600 | -18.3 |
| 25/02/2025 |
175.30
|
710,000 | 178.70 | 178.70 | 175 | 122,657 | 224,480 | -17.9 |
| 24/02/2025 |
178.80
|
1,066,900 | 184 | 184 | 175 | 14,100 | 450,700 | -77.7 |
| 21/02/2025 |
184
|
708,300 | 188.50 | 188.50 | 183.70 | 13,210 | 198,884 | -34.6 |
| 20/02/2025 |
188.50
|
257,600 | 191 | 191 | 188.30 | 38,733 | 127,100 | -16.7 |
| 19/02/2025 |
191
|
350,600 | 191.50 | 191.80 | 188.50 | 19,800 | 66,600 | -8.9 |
| 18/02/2025 |
190.50
|
387,100 | 189 | 192 | 188 | 14,200 | 137,714 | -23.4 |
| 17/02/2025 |
189.20
|
428,400 | 190.50 | 191 | 188.50 | 2,800 | 139,200 | -25.8 |
| 14/02/2025 |
190.50
|
274,800 | 191 | 192.50 | 189.70 | 24,900 | 103,900 | -15.1 |
| 13/02/2025 |
190
|
453,600 | 190.30 | 193 | 188.80 | 33,520 | 166,000 | -25.2 |
| 12/02/2025 |
191.80
|
275,500 | 192.90 | 193.60 | 190.40 | 5,800 | 143,400 | -26.4 |
| 11/02/2025 |
192.90
|
673,900 | 188 | 193.60 | 188 | 209,135 | 200,070 | 1.7 |
| 10/02/2025 |
188.60
|
768,100 | 187.50 | 190 | 186.20 | 147,400 | 250,300 | -19.3 |
| 07/02/2025 |
188.40
|
1,027,200 | 189.30 | 190 | 187.70 | 223,810 | 421,900 | -37.4 |
| 06/02/2025 |
188
|
807,500 | 196.20 | 197 | 188 | 26,120 | 338,105 | -59.9 |
| 05/02/2025 |
197.80
|
1,006,500 | 202.10 | 203 | 194.10 | 59,100 | 436,000 | -74.3 |
| 04/02/2025 |
201.40
|
389,100 | 204.70 | 204.70 | 201.10 | 38,000 | 249,337 | -42.7 |
| 03/02/2025 |
204.30
|
227,500 | 204 | 206 | 202 | 52,100 | 55,225 | -0.6 |
| 24/01/2025 |
206
|
883,400 | 200 | 209.40 | 200 | 181,000 | 444,200 | -53.7 |
| 23/01/2025 |
198.50
|
862,800 | 203 | 203.30 | 197.30 | 139,800 | 613,472 | -93.8 |
| 22/01/2025 |
201
|
945,800 | 194 | 201.70 | 193.10 | 153,408 | 390,400 | -46.4 |
| 21/01/2025 |
192.50
|
705,400 | 189.50 | 192.50 | 187.90 | 74,400 | 275,425 | -38.1 |
| 20/01/2025 |
188
|
418,100 | 186.20 | 188.50 | 185.90 | 11,500 | 198,770 | -35.0 |
| 17/01/2025 |
187
|
431,400 | 184.60 | 187 | 183.50 | 29,900 | 233,300 | -37.6 |
| 16/01/2025 |
184.30
|
341,900 | 183.20 | 185.60 | 182.80 | 7,819 | 67,320 | -10.9 |
| 15/01/2025 |
185
|
579,800 | 185 | 185.10 | 182.80 | 6,400 | 105,100 | -18.2 |
| 14/01/2025 |
185
|
438,300 | 184 | 187.50 | 172.10 | 90,200 | 38,300 | 9.5 |
| 13/01/2025 |
185
|
241,700 | 183.40 | 185 | 182.20 | 67,100 | 36,700 | 5.6 |
| 10/01/2025 |
183.50
|
324,500 | 184 | 185.70 | 182.60 | 17,000 | 37,165 | -3.7 |
| 09/01/2025 |
184.50
|
348,700 | 182.50 | 185.10 | 182.50 | 30,100 | 95,600 | -12.0 |
| 08/01/2025 |
184
|
392,800 | 185.30 | 187 | 182.50 | 21,200 | 45,700 | -4.5 |
| 07/01/2025 |
185.50
|
723,800 | 186 | 186 | 184.10 | 142,000 | 230,220 | -16.3 |
| 06/01/2025 |
186
|
631,100 | 189.80 | 193.80 | 186 | 176,800 | 202,700 | -4.9 |
| 03/01/2025 |
187.50
|
1,170,300 | 187.50 | 195 | 186 | 143,900 | 190,350 | -8.7 |
| 02/01/2025 |
186.80
|
481,600 | 185.60 | 187.40 | 184.60 | 20,600 | 21,620 | -0.2 |
| 31/12/2024 |
185.60
|
643,900 | 184 | 186 | 183.10 | 112,200 | 4,800 | 19.9 |
| 30/12/2024 |
185
|
491,000 | 183.80 | 185 | 181.80 | 15,500 | 39,800 | -4.5 |
| 27/12/2024 |
183.80
|
523,900 | 183.40 | 183.80 | 181.70 | 65,100 | 154,300 | -16.2 |
| 26/12/2024 |
183.80
|
228,700 | 183.20 | 183.80 | 182.60 | 24,001 | 15,300 | 1.6 |
| 25/12/2024 |
183.50
|
271,500 | 182.60 | 183.50 | 182.40 | 2,400 | 3,200 | -0.1 |
| 24/12/2024 |
182.60
|
294,800 | 183.70 | 183.70 | 182 | 97,900 | 71,525 | 4.9 |
| 23/12/2024 |
183.70
|
442,200 | 184 | 184 | 181.80 | 41,700 | 150,200 | -19.7 |
| 20/12/2024 |
184
|
373,800 | 183 | 184 | 182 | 88,900 | 87,582 | 0.3 |
| 19/12/2024 |
184.20
|
753,900 | 183.50 | 184.50 | 181 | 6,300 | 106,600 | -18.3 |
| 18/12/2024 |
185.90
|
367,100 | 184.50 | 185.90 | 183.20 | 7,005 | 24,700 | -3.3 |
| 17/12/2024 |
185.60
|
414,900 | 187 | 188.50 | 183 | 14,300 | 25,025 | -2.0 |
| 16/12/2024 |
186
|
649,500 | 182 | 186 | 181.20 | 104,700 | 37,680 | 12.5 |
| 13/12/2024 |
181.90
|
219,200 | 181 | 182.20 | 180.10 | 8,100 | 18,100 | -1.8 |
| 12/12/2024 |
182.50
|
1,168,400 | 181.60 | 188.90 | 181.60 | 43,400 | 289,400 | -45.4 |
| 11/12/2024 |
181.50
|
378,800 | 181 | 181.90 | 179.70 | 9,900 | 109,800 | -18.0 |
| 10/12/2024 |
181.90
|
302,100 | 181.30 | 181.90 | 179.50 | 9,300 | 92,157 | -15.0 |
| 09/12/2024 |
181.90
|
325,500 | 181.50 | 181.90 | 179.30 | 8,325 | 15,700 | -1.3 |
| 06/12/2024 |
181.50
|
589,600 | 182.50 | 183 | 179.60 | 47,600 | 296,000 | -44.9 |
| 05/12/2024 |
181
|
755,700 | 178.80 | 182 | 178 | 194,200 | 163,400 | 5.5 |
| 04/12/2024 |
179
|
424,600 | 179.70 | 182.50 | 178.50 | 51,600 | 170,300 | -21.3 |
| 03/12/2024 |
179.60
|
393,400 | 180 | 181.50 | 178 | 42,118 | 57,153 | -2.7 |
| 02/12/2024 |
179.80
|
418,900 | 178.60 | 181 | 176.60 | 52,142 | 106,965 | -9.7 |
| 29/11/2024 |
178.50
|
777,900 | 178 | 180.40 | 176.50 | 42,849 | 125,762 | -14.9 |
| 28/11/2024 |
176.90
|
981,100 | 173.10 | 176.90 | 172.50 | 166,411 | 216,819 | -8.9 |