| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.60 | -0.47% | 160,800 | 0 | 0 |
126.70
129.10
128.90
|
|
2 tháng
(2026-07-13) |
-0.80 | -0.62% | 304,100 | 0 | 0 |
126
131
128.90
|
|
3 tháng
(2026-06-11) |
-9.40 | -6.82% | 521,700 | 0 | 0 |
126
138.50
128.90
|
|
6 tháng
(2026-03-13) |
-16.80 | -11.57% | 872,700 | -600 | -0.1 |
126
146
128.90
|
|
12 tháng
(2025-09-15) |
-34.40 | -21.13% | 3,391,400 | -600 | -0.1 |
126
166
128.90
|
|
24 tháng
(2024-09-19) |
-49.26 | -27.73% | 14,133,082 | -586,600 | -73.8 |
124.47
231.57
128.90
|
|
36 tháng
(2023-09-25) |
-38.13 | -22.90% | 17,020,976 | -727,450 | -102.0 |
124.47
231.57
128.90
|
|
60 tháng
(2021-10-05) |
-12.41 | -8.81% | 25,546,864 | -450,402 | -23.5 |
74.97
231.57
128.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2026 |
138
|
9,100 | 139 | 139 | 138 | 0 | 0 | 0 |
| 03/06/2026 |
139.30
|
6,200 | 140.30 | 140.30 | 138.20 | 0 | 0 | 0 |
| 02/06/2026 |
140.30
|
4,900 | 140.40 | 140.40 | 138.70 | 0 | 0 | 0 |
| 01/06/2026 |
140.40
|
5,000 | 140.30 | 141 | 140 | 0 | 0 | 0 |
| 29/05/2026 |
140.40
|
1,400 | 139.80 | 140.70 | 139.80 | 0 | 0 | 0 |
| 28/05/2026 |
139.80
|
700 | 140 | 140 | 139.80 | 0 | 0 | 0 |
| 27/05/2026 |
139.50
|
11,700 | 139.80 | 140.40 | 139.50 | 0 | 0 | 0 |
| 26/05/2026 |
139.50
|
2,000 | 138.30 | 139.50 | 138.30 | 0 | 0 | 0 |
| 25/05/2026 |
138.30
|
5,100 | 138 | 138.30 | 138 | 0 | 0 | 0 |
| 22/05/2026 |
137.80
|
3,200 | 138.60 | 138.60 | 137.80 | 0 | 0 | 0 |
| 21/05/2026 |
138.50
|
500 | 138.70 | 138.70 | 138 | 0 | 0 | 0 |
| 20/05/2026 |
138.60
|
4,400 | 139 | 139 | 136.10 | 0 | 0 | 0 |
| 19/05/2026 |
139
|
7,800 | 139 | 139 | 138.50 | 0 | 0 | 0 |
| 18/05/2026 |
139.10
|
2,200 | 139 | 139.10 | 138.90 | 0 | 0 | 0 |
| 15/05/2026 |
139
|
1,800 | 139 | 139 | 138.70 | 0 | 0 | 0 |
| 14/05/2026 |
139
|
2,600 | 139 | 139 | 138.80 | 0 | 0 | 0 |
| 13/05/2026 |
139
|
7,600 | 139 | 140 | 138.50 | 0 | 0 | 0 |
| 12/05/2026 |
139.50
|
3,800 | 139.10 | 140 | 138.60 | 0 | 0 | 0 |
| 11/05/2026 |
139.20
|
5,100 | 140 | 140.20 | 139.20 | 0 | 0 | 0 |
| 08/05/2026 |
140.30
|
9,500 | 140.30 | 140.40 | 139.70 | 0 | 0 | 0 |
| 07/05/2026 |
140.40
|
12,200 | 139.30 | 141 | 139.30 | 0 | 0 | 0 |
| 06/05/2026 |
140.40
|
12,800 | 140.40 | 140.40 | 140 | 0 | 0 | 0 |
| 05/05/2026 |
140.40
|
8,300 | 141 | 141 | 139.70 | 0 | 0 | 0 |
| 04/05/2026 |
142
|
3,000 | 141.30 | 142 | 141.20 | 0 | 0 | 0 |
| 29/04/2026 |
141.30
|
3,900 | 141.20 | 141.60 | 140 | 0 | 0 | 0 |
| 28/04/2026 |
141.20
|
7,600 | 141.80 | 142 | 141 | 0 | 0 | 0 |
| 24/04/2026 |
141.80
|
1,700 | 142 | 142 | 140.50 | 0 | 0 | 0 |
| 23/04/2026 |
142
|
3,600 | 141.10 | 142 | 140.90 | 0 | 0 | 0 |
| 22/04/2026 |
142
|
7,400 | 142.50 | 142.80 | 141.50 | 0 | 0 | 0 |
| 21/04/2026 |
141.70
|
4,400 | 142.60 | 142.70 | 141.70 | 0 | 0 | 0 |
| 20/04/2026 |
142.70
|
8,000 | 142.70 | 142.80 | 142.10 | 0 | 0 | 0 |
| 17/04/2026 |
142.80
|
3,800 | 143 | 143 | 141.40 | 0 | 0 | 0 |
| 16/04/2026 |
143
|
5,300 | 143 | 143 | 142 | 0 | 0 | 0 |
| 15/04/2026 |
143
|
2,700 | 143 | 143.50 | 142.50 | 0 | 0 | 0 |
| 14/04/2026 |
143
|
5,900 | 144 | 144.50 | 143 | 0 | 0 | 0 |
| 13/04/2026 |
143.10
|
3,000 | 141 | 143.60 | 141 | 0 | 0 | 0 |
| 10/04/2026 |
144
|
2,300 | 145 | 145 | 142.70 | 0 | 0 | 0 |
| 09/04/2026 |
143.40
|
500 | 142.40 | 143.40 | 142.40 | 0 | 0 | 0 |
| 08/04/2026 |
144.90
|
16,800 | 142 | 144.90 | 142 | 0 | 0 | 0 |
| 07/04/2026 |
142
|
5,000 | 140.10 | 143 | 140 | 0 | 0 | 0 |
| 06/04/2026 |
142.10
|
4,300 | 142.10 | 142.20 | 141.50 | 0 | 0 | 0 |
| 03/04/2026 |
142.10
|
6,300 | 142.10 | 142.30 | 141.20 | 0 | 0 | 0 |
| 02/04/2026 |
142.10
|
5,900 | 142.80 | 142.80 | 142 | 0 | 0 | 0 |
| 01/04/2026 |
142.80
|
6,900 | 143 | 143 | 142.80 | 0 | 0 | 0 |
| 31/03/2026 |
142.80
|
5,700 | 144.30 | 144.30 | 142.80 | 0 | 0 | 0 |
| 30/03/2026 |
144.30
|
6,700 | 138.60 | 144.30 | 138.60 | 0 | 0 | 0 |
| 27/03/2026 |
143.40
|
9,200 | 145.80 | 145.80 | 142.60 | 0 | 0 | 0 |
| 26/03/2026 |
143.40
|
7,100 | 144.30 | 144.30 | 136 | 0 | 0 | 0 |
| 25/03/2026 |
144.30
|
4,400 | 144.50 | 144.50 | 144 | 0 | 0 | 0 |
| 24/03/2026 |
144.50
|
9,800 | 147.10 | 147.10 | 142 | 0 | 0 | 0 |
| 23/03/2026 |
140.50
|
7,500 | 143.10 | 143.10 | 140.40 | 0 | 0 | 0 |
| 20/03/2026 |
143.10
|
8,200 | 145.90 | 146 | 143 | 0 | 0 | 0 |
| 19/03/2026 |
146
|
9,500 | 145 | 147.70 | 144 | 0 | 0 | 0 |
| 18/03/2026 |
145.90
|
6,900 | 147.70 | 147.70 | 145 | 0 | 0 | 0 |
| 17/03/2026 |
145.90
|
5,600 | 145 | 148.40 | 145 | 0 | 0 | 0 |
| 16/03/2026 |
145.90
|
12,900 | 147.90 | 147.90 | 145 | 0 | 0 | 0 |
| 13/03/2026 |
145.20
|
3,400 | 140.60 | 145.20 | 140.20 | 0 | 0 | 0 |
| 12/03/2026 |
145.30
|
9,600 | 145.50 | 145.50 | 143.70 | 0 | 0 | 0 |
| 11/03/2026 |
145.50
|
11,500 | 144.80 | 145.50 | 143.80 | 0 | 0 | 0 |
| 10/03/2026 |
142.90
|
26,800 | 145 | 145 | 141 | 0 | 0 | 0 |
| 09/03/2026 |
140
|
72,900 | 145 | 145 | 138.60 | 0 | 0 | 0 |
| 06/03/2026 |
149
|
6,900 | 151 | 151 | 149 | 0 | 0 | 0 |
| 05/03/2026 |
151
|
9,900 | 152 | 158.20 | 150 | 0 | 0 | 0 |
| 04/03/2026 |
148
|
35,100 | 151.60 | 151.60 | 147 | 0 | 0 | 0 |
| 03/03/2026 |
151.60
|
18,300 | 153 | 153 | 151.60 | 0 | 0 | 0 |
| 02/03/2026 |
153
|
39,900 | 153 | 153.80 | 152 | 0 | 0 | 0 |
| 27/02/2026 |
154
|
11,200 | 155 | 155 | 154 | 0 | 0 | 0 |
| 26/02/2026 |
155
|
12,000 | 156 | 156 | 154.60 | 0 | 0 | 0 |
| 25/02/2026 |
156.30
|
26,000 | 155 | 156.70 | 155 | 0 | 0 | 0 |
| 24/02/2026 |
156
|
15,500 | 155.50 | 156 | 154 | 0 | 0 | 0 |
| 23/02/2026 |
155.50
|
8,900 | 156 | 156 | 154 | 0 | 0 | 0 |
| 13/02/2026 |
154.80
|
12,300 | 153.10 | 155.80 | 153 | 0 | 0 | 0 |
| 12/02/2026 |
153
|
12,600 | 153.20 | 153.40 | 153 | 0 | 0 | 0 |
| 11/02/2026 |
153.10
|
16,200 | 153.10 | 154 | 153 | 0 | 0 | 0 |
| 10/02/2026 |
153
|
32,800 | 156.70 | 156.70 | 152.80 | 0 | 0 | 0 |
| 09/02/2026 |
154
|
5,200 | 155 | 157.90 | 153.20 | 0 | 0 | 0 |
| 06/02/2026 |
154
|
14,900 | 156.80 | 156.80 | 154 | 0 | 0 | 0 |
| 05/02/2026 |
157.80
|
11,800 | 158.30 | 158.40 | 157.70 | 0 | 0 | 0 |
| 04/02/2026 |
159.80
|
14,800 | 161.50 | 162 | 159 | 0 | 0 | 0 |
| 03/02/2026 |
160.80
|
39,800 | 159 | 161.40 | 155.70 | 0 | 0 | 0 |
| 02/02/2026 |
155.60
|
6,800 | 155.80 | 156 | 154.50 | 0 | 0 | 0 |
| 30/01/2026 |
155.80
|
13,600 | 154.50 | 156.80 | 154.50 | 0 | 0 | 0 |
| 29/01/2026 |
154.40
|
19,100 | 153.30 | 154.40 | 152.80 | 0 | 0 | 0 |
| 28/01/2026 |
153.30
|
16,200 | 154.50 | 154.50 | 152.80 | 0 | 0 | 0 |
| 27/01/2026 |
154.50
|
5,600 | 154.40 | 155 | 154 | 0 | 0 | 0 |
| 26/01/2026 |
154.50
|
33,000 | 156 | 156 | 153 | 0 | 0 | 0 |
| 23/01/2026 |
155.90
|
19,800 | 157 | 157 | 155.80 | 0 | 0 | 0 |
| 22/01/2026 |
157.40
|
14,800 | 156 | 157.50 | 156 | 0 | 0 | 0 |
| 21/01/2026 |
156.20
|
17,500 | 157 | 157.50 | 156 | 0 | 0 | 0 |
| 20/01/2026 |
157
|
64,800 | 160 | 160 | 155.80 | 0 | 0 | 0 |
| 19/01/2026 |
161.80
|
43,700 | 158.80 | 166 | 158.70 | 0 | 0 | 0 |
| 16/01/2026 |
158
|
39,800 | 159.10 | 160 | 158 | 0 | 0 | 0 |
| 15/01/2026 |
158.90
|
9,000 | 159 | 160.50 | 158 | 0 | 0 | 0 |
| 14/01/2026 |
159
|
22,900 | 157.20 | 159 | 156 | 0 | 0 | 0 |
| 13/01/2026 |
156.70
|
12,500 | 156.40 | 157.40 | 156.40 | 0 | 0 | 0 |
| 12/01/2026 |
156.20
|
7,000 | 156 | 157 | 156 | 0 | 0 | 0 |
| 09/01/2026 |
156
|
15,400 | 155.10 | 157.10 | 155.10 | 0 | 0 | 0 |
| 08/01/2026 |
156
|
14,000 | 157 | 157.90 | 156 | 0 | 0 | 0 |
| 07/01/2026 |
157
|
25,000 | 155.20 | 157 | 155.10 | 0 | 0 | 0 |
| 06/01/2026 |
155.60
|
18,800 | 157.10 | 157.20 | 155.50 | 0 | 0 | 0 |