| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
11.40 | 8.17% | 14,470,900 | 216,498 | -135.6 |
128
150.90
138.30
|
|
2 tháng
(2026-08-10) |
13.90 | 10.15% | 23,997,700 | 1,142,898 | -2.4 |
128
150.90
138.30
|
|
3 tháng
(2026-07-10) |
37 | 32.48% | 33,889,000 | 3,770,098 | 328.6 |
105
150.90
138.30
|
|
6 tháng
(2026-04-13) |
9 | 6.34% | 55,335,900 | 1,131,698 | -18.3 |
105
150.90
138.30
|
|
12 tháng
(2025-10-13) |
15.47 | 11.42% | 125,142,300 | 1,750,498 | 61.4 |
105
167.14
138.30
|
|
24 tháng
(2024-10-18) |
15.81 | 11.71% | 250,889,700 | -8,661,599 | -2,159.5 |
94.55
167.14
138.30
|
|
36 tháng
(2023-10-24) |
79.36 | 110.92% | 395,121,500 | -6,016,105 | -1,694.0 |
65.83
167.14
138.30
|
|
60 tháng
(2021-11-03) |
127.93 | 556.93% | 1,001,873,500 | 15,182,245 | -227.9 |
22.97
167.14
138.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
115.24
|
678,000 | 116.48 | 116.48 | 114.29 | 263,500 | 434,700 | -20.7 |
| 09/06/2026 |
116.57
|
662,200 | 118.76 | 118.86 | 115.33 | 287,800 | 555,200 | -32.7 |
| 08/06/2026 |
118.57
|
385,300 | 117.14 | 119.05 | 116.57 | 269,300 | 171,800 | 12.1 |
| 05/06/2026 |
118.86
|
528,600 | 120.95 | 121.90 | 113.33 | 77,700 | 404,700 | -40.6 |
| 04/06/2026 |
120.95
|
452,200 | 121.90 | 121.90 | 119.43 | 49,600 | 260,700 | -26.6 |
| 03/06/2026 |
122
|
399,600 | 121.43 | 122.19 | 120.67 | 81,400 | 280,500 | -25.4 |
| 02/06/2026 |
121.62
|
331,500 | 121.05 | 124.67 | 121.05 | 130,800 | 135,000 | -0.6 |
| 01/06/2026 |
121.05
|
359,200 | 123.62 | 123.81 | 121.05 | 123,800 | 121,400 | 0.3 |
| 29/05/2026 |
124
|
200,700 | 124.67 | 124.67 | 123.43 | 75,300 | 84,900 | -1.3 |
| 28/05/2026 |
124.76
|
324,900 | 124.76 | 125.05 | 123.81 | 135,900 | 187,900 | -6.8 |
| 27/05/2026 |
124.76
|
181,600 | 124 | 124.76 | 123.62 | 42,800 | 109,500 | -8.7 |
| 26/05/2026 |
124
|
212,000 | 124.10 | 124.10 | 123.33 | 93,700 | 142,400 | -6.3 |
| 25/05/2026 |
123.90
|
267,600 | 124.57 | 124.57 | 123.33 | 49,500 | 208,300 | -20.7 |
| 22/05/2026 |
123.14
|
213,800 | 124.76 | 125.24 | 123.14 | 84,300 | 132,600 | -6.3 |
| 21/05/2026 |
125.14
|
366,800 | 126.67 | 126.76 | 124.29 | 59,500 | 261,800 | -26.7 |
| 20/05/2026 |
125.71
|
618,600 | 126.29 | 126.29 | 122.38 | 267,000 | 288,400 | -2.7 |
| 19/05/2026 |
126.38
|
398,800 | 127.62 | 129.05 | 126.38 | 131,500 | 179,000 | -6.4 |
| 18/05/2026 |
127.62
|
427,500 | 127.62 | 128.38 | 126.57 | 122,000 | 116,900 | 0.7 |
| 15/05/2026 |
127.62
|
368,200 | 129.62 | 131.52 | 127.62 | 101,000 | 86,300 | 2.0 |
| 14/05/2026 |
129.52
|
424,000 | 130.95 | 134.19 | 129.52 | 69,800 | 266,900 | -27.2 |
| 13/05/2026 |
130.95
|
187,500 | 130.48 | 132.38 | 130.48 | 42,400 | 85,100 | -5.9 |
| 12/05/2026 |
131.71
|
393,900 | 133.33 | 135.05 | 130.38 | 77,700 | 177,200 | -13.7 |
| 11/05/2026 |
131.43
|
674,500 | 137.05 | 138.10 | 131.43 | 130,100 | 362,200 | -32.9 |
| 08/05/2026 |
138.10
|
374,300 | 138.76 | 140.38 | 136.86 | 113,800 | 240,700 | -18.3 |
| 07/05/2026 |
138.76
|
316,600 | 140.67 | 142.29 | 138.67 | 138,400 | 188,500 | -7.3 |
| 06/05/2026 |
140.76
|
226,100 | 140.29 | 141.62 | 140.29 | 98,000 | 165,500 | -10.0 |
| 05/05/2026 |
141.81
|
148,500 | 139.71 | 141.81 | 139.14 | 45,900 | 30,300 | 2.3 |
| 04/05/2026 |
140.95
|
155,900 | 140.29 | 141.52 | 139.71 | 76,000 | 25,600 | 7.5 |
| 29/04/2026 |
141.90
|
325,200 | 139.43 | 141.90 | 138.10 | 110,600 | 127,700 | -2.4 |
| 28/04/2026 |
140.48
|
470,000 | 137.62 | 140.48 | 136.19 | 238,100 | 213,900 | 3.4 |
| 24/04/2026 |
137.62
|
369,800 | 140 | 140.95 | 136.48 | 47,400 | 45,700 | 0.2 |
| 23/04/2026 |
139.71
|
235,300 | 142.76 | 142.76 | 139.62 | 3,300 | 22,800 | -2.9 |
| 22/04/2026 |
142.76
|
215,500 | 142 | 143.24 | 141.05 | 62,300 | 34,500 | 4.2 |
| 21/04/2026 |
143.81
|
420,700 | 143.33 | 143.81 | 141.90 | 67,800 | 92,900 | -3.7 |
| 20/04/2026 |
143.62
|
201,100 | 145.71 | 145.71 | 142.95 | 50,700 | 125,800 | -11.3 |
| 17/04/2026 |
144.86
|
814,200 | 143.62 | 149.24 | 143.62 | 102,300 | 323,600 | -33.8 |
| 16/04/2026 |
143.81
|
330,700 | 142.86 | 144.29 | 141.90 | 109,200 | 89,200 | 3.1 |
| 15/04/2026 |
143.81
|
271,900 | 144.76 | 144.76 | 141.62 | 8,800 | 120,400 | -16.7 |
| 14/04/2026 |
143.33
|
78,500 | 143.62 | 144.29 | 142.86 | 3,700 | 14,100 | -1.6 |
| 13/04/2026 |
141.90
|
183,800 | 144.29 | 144.38 | 141.90 | 4,100 | 113,500 | -16.4 |
| 10/04/2026 |
144.76
|
412,200 | 143.81 | 145.14 | 142 | 36,900 | 283,800 | -37.3 |
| 09/04/2026 |
142.86
|
223,900 | 144.76 | 145.71 | 142.86 | 23,900 | 146,300 | -18.5 |
| 08/04/2026 |
145.81
|
691,600 | 144.57 | 147.62 | 144.10 | 168,800 | 400,400 | -35.6 |
| 07/04/2026 |
142.38
|
165,300 | 140.95 | 142.67 | 139.71 | 53,300 | 6,600 | 7.0 |
| 06/04/2026 |
140.95
|
273,900 | 145.71 | 145.71 | 140.48 | 39,700 | 103,100 | -9.4 |
| 03/04/2026 |
144.76
|
454,000 | 146.67 | 147.62 | 141.62 | 8,200 | 224,600 | -32.5 |
| 02/04/2026 |
146.67
|
185,600 | 146.86 | 148.29 | 146.48 | 2,600 | 12,000 | -1.5 |
| 01/04/2026 |
149.52
|
163,300 | 150.48 | 150.48 | 147.14 | 63,800 | 76,000 | -1.9 |
| 31/03/2026 |
149.52
|
477,400 | 150.10 | 150.10 | 146.57 | 100,100 | 332,800 | -36.0 |
| 30/03/2026 |
150.48
|
630,300 | 151.52 | 151.52 | 148.76 | 309,900 | 420,500 | -17.2 |
| 27/03/2026 |
154.76
|
704,800 | 147.52 | 154.76 | 147.52 | 254,600 | 258,600 | -0.4 |
| 26/03/2026 |
150.48
|
353,800 | 150.86 | 150.86 | 146.86 | 234,800 | 75,800 | 25.0 |
| 25/03/2026 |
151.05
|
377,300 | 150.48 | 151.05 | 147.90 | 282,800 | 130,100 | 24.1 |
| 24/03/2026 |
150.48
|
377,600 | 142.86 | 150.48 | 142.86 | 223,100 | 56,000 | 26.2 |
| 23/03/2026 |
142.86
|
439,100 | 138.10 | 142.86 | 137.14 | 166,900 | 57,100 | 16.3 |
| 20/03/2026 |
141.52
|
157,600 | 141.90 | 142.86 | 140.95 | 44,500 | 2,000 | 6.3 |
| 19/03/2026 |
141.90
|
244,500 | 141.90 | 142.48 | 140.48 | 86,400 | 16,800 | 10.4 |
| 18/03/2026 |
142.57
|
186,500 | 146.86 | 146.86 | 142.57 | 69,800 | 64,500 | 0.8 |
| 17/03/2026 |
144.95
|
386,300 | 143.81 | 147.52 | 143.33 | 216,800 | 35,800 | 27.7 |
| 16/03/2026 |
143.33
|
193,300 | 140.48 | 143.52 | 140.48 | 95,700 | 67,400 | 4.3 |
| 13/03/2026 |
142
|
307,600 | 142.86 | 142.86 | 141.52 | 50,600 | 105,200 | -8.1 |
| 12/03/2026 |
146.29
|
657,000 | 146.48 | 146.48 | 140.76 | 141,300 | 292,200 | -22.2 |
| 11/03/2026 |
147.90
|
510,800 | 138.10 | 147.90 | 138.10 | 199,200 | 96,800 | 15.2 |
| 10/03/2026 |
138.29
|
675,800 | 136.19 | 140.95 | 135.71 | 226,300 | 53,600 | 25.0 |
| 09/03/2026 |
133.43
|
729,500 | 134.29 | 135.24 | 133.43 | 147,500 | 114,100 | 4.7 |
| 06/03/2026 |
143.43
|
804,500 | 149.81 | 149.81 | 143.33 | 240,100 | 543,100 | -45.9 |
| 05/03/2026 |
151.43
|
500,800 | 156 | 156.19 | 150.38 | 123,900 | 342,900 | -34.8 |
| 04/03/2026 |
156
|
899,600 | 154.95 | 156 | 147.62 | 251,900 | 153,800 | 16.0 |
| 03/03/2026 |
157.14
|
651,700 | 159.43 | 160.95 | 154.29 | 158,900 | 125,700 | 5.5 |
| 02/03/2026 |
160.95
|
535,900 | 157.62 | 160.95 | 157.14 | 164,000 | 27,200 | 22.9 |
| 27/02/2026 |
160.95
|
972,000 | 162.76 | 162.76 | 157.33 | 121,600 | 767,800 | -108.0 |
| 26/02/2026 |
162.76
|
392,200 | 162.76 | 163.71 | 160.67 | 121,300 | 162,300 | -6.9 |
| 25/02/2026 |
162.86
|
360,100 | 162.86 | 162.86 | 160.67 | 143,200 | 94,800 | 8.3 |
| 24/02/2026 |
162.86
|
540,300 | 162.86 | 163.71 | 160.10 | 104,600 | 263,900 | -26.8 |
| 23/02/2026 |
163.71
|
582,500 | 161.90 | 164.10 | 160 | 263,700 | 266,200 | -0.4 |
| 13/02/2026 |
161.90
|
575,700 | 159.05 | 161.90 | 157.05 | 340,100 | 32,000 | 52.0 |
| 12/02/2026 |
159.05
|
375,100 | 159.90 | 162.19 | 158 | 199,800 | 72,800 | 21.5 |
| 11/02/2026 |
159.05
|
349,600 | 157.14 | 159.05 | 154.86 | 171,900 | 44,100 | 21.2 |
| 10/02/2026 |
157.14
|
440,400 | 156.19 | 157.14 | 152 | 51,100 | 42,100 | 1.4 |
| 09/02/2026 |
156.19
|
219,600 | 155.71 | 157.81 | 153.33 | 65,100 | 22,700 | 6.9 |
| 06/02/2026 |
152.76
|
998,500 | 160.10 | 160.76 | 152.76 | 292,200 | 188,700 | 16.7 |
| 05/02/2026 |
161.90
|
867,600 | 166.76 | 166.76 | 161.43 | 243,600 | 162,800 | 13.8 |
| 04/02/2026 |
166.57
|
868,000 | 163.81 | 169.71 | 163.81 | 464,700 | 118,300 | 60.3 |
| 03/02/2026 |
165.71
|
1,074,200 | 169.71 | 169.71 | 163.62 | 35,300 | 635,900 | -104.2 |
| 02/02/2026 |
167.14
|
1,620,300 | 163.14 | 172.38 | 158.19 | 242,400 | 411,400 | -29.8 |
| 30/01/2026 |
161.81
|
998,500 | 160.86 | 162.86 | 157.14 | 192,600 | 279,100 | -14.5 |
| 29/01/2026 |
157.14
|
1,082,600 | 152.38 | 160.86 | 151.43 | 331,300 | 218,400 | 18.3 |
| 28/01/2026 |
152.67
|
1,500,000 | 148.19 | 154.38 | 147.62 | 504,100 | 283,600 | 34.9 |
| 27/01/2026 |
147.33
|
791,600 | 138.29 | 147.71 | 138.29 | 370,800 | 31,600 | 51.6 |
| 26/01/2026 |
138.19
|
485,600 | 143.90 | 144.48 | 138.19 | 6,400 | 252,600 | -36.3 |
| 23/01/2026 |
144.57
|
389,500 | 145.62 | 147.81 | 143.90 | 123,000 | 62,600 | 9.3 |
| 22/01/2026 |
146
|
442,300 | 145.52 | 146.10 | 142.48 | 184,100 | 146,500 | 6.0 |
| 21/01/2026 |
145.52
|
496,000 | 144.29 | 145.52 | 140.95 | 156,600 | 62,100 | 14.5 |
| 20/01/2026 |
145.52
|
698,300 | 145.71 | 152.38 | 145.05 | 205,300 | 38,200 | 25.8 |
| 19/01/2026 |
146.10
|
295,600 | 148.48 | 148.48 | 143.43 | 56,400 | 25,600 | 4.7 |
| 16/01/2026 |
147.62
|
1,373,100 | 139.05 | 148.76 | 137.62 | 173,200 | 167,000 | 1.3 |
| 15/01/2026 |
139.05
|
350,700 | 138.10 | 139.05 | 136.67 | 4,000 | 88,900 | -12.3 |
| 14/01/2026 |
138.10
|
518,200 | 138.86 | 141.71 | 137.24 | 23,200 | 103,600 | -11.7 |
| 13/01/2026 |
137.71
|
461,800 | 137.71 | 139.62 | 137.14 | 124,500 | 249,000 | -18.0 |
| 12/01/2026 |
138.10
|
312,400 | 136.19 | 139.43 | 136.10 | 4,700 | 13,900 | -1.3 |