| 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) |
2.99 | 2.80% | 12,000 | 0 | 0 |
104.04
115.90
104.50
|
|
2 tháng
(2026-08-05) |
5.96 | 5.73% | 32,400 | -700 | -0.1 |
103.04
115.90
104.50
|
|
3 tháng
(2026-07-06) |
4.87 | 4.64% | 71,200 | -800 | -0.1 |
103.04
115.90
104.50
|
|
6 tháng
(2026-04-07) |
29.84 | 37.23% | 194,000 | 3,900 | 0.4 |
79.27
115.90
104.50
|
|
12 tháng
(2025-10-09) |
6.96 | 6.75% | 541,200 | 27,500 | 2.6 |
74.71
115.90
104.50
|
|
24 tháng
(2024-10-14) |
0.05 | 0.05% | 1,537,837 | 51,818 | 5.2 |
64.69
147.15
104.50
|
|
36 tháng
(2023-10-20) |
57.25 | 108.55% | 1,793,357 | 61,119 | 6.1 |
49.63
147.15
104.50
|
|
60 tháng
(2021-11-01) |
42.62 | 63.25% | 1,821,128 | 60,635 | 6.1 |
48.67
147.15
104.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
106.41
|
500 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 |
| 10/06/2026 |
106.81
|
1,500 | 108.00 | 108.79 | 106.81 | 200 | 0 | 0.0 |
| 09/06/2026 |
108.00
|
700 | 98.29 | 108.00 | 97.69 | 0 | 0 | 0 |
| 08/06/2026 |
108.49
|
1,200 | 108.59 | 108.59 | 108.49 | 0 | 400 | 0.0 |
| 05/06/2026 |
108.59
|
3,000 | 111.96 | 115.93 | 108.59 | 0 | 0 | 0 |
| 04/06/2026 |
108.59
|
1,000 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 |
| 03/06/2026 |
108.59
|
1,800 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 |
| 02/06/2026 |
108.59
|
900 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 |
| 01/06/2026 |
108.59
|
0 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 |
| 29/05/2026 |
108.59
|
2,300 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 |
| 28/05/2026 |
108.59
|
2,000 | 108.69 | 108.69 | 108.59 | 0 | 0 | 0 |
| 27/05/2026 |
108.59
|
1,700 | 108.59 | 108.59 | 108.59 | 500 | 0 | 0.1 |
| 26/05/2026 |
108.59
|
6,300 | 108.49 | 111.96 | 108.49 | 100 | 0 | 0.0 |
| 25/05/2026 |
108.40
|
500 | 108.40 | 108.40 | 108.40 | 0 | 0 | 0 |
| 22/05/2026 |
108.99
|
700 | 110.97 | 110.97 | 107.01 | 0 | 0 | 0 |
| 21/05/2026 |
104.53
|
200 | 104.04 | 104.53 | 104.04 | 0 | 100 | 0.0 |
| 20/05/2026 |
104.04
|
8,700 | 104.04 | 105.22 | 104.04 | 0 | 0 | 0 |
| 19/05/2026 |
104.04
|
3,100 | 107.01 | 107.01 | 104.04 | 0 | 0 | 0 |
| 18/05/2026 |
108.00
|
100 | 108.00 | 108.00 | 108.00 | 0 | 0 | 0 |
| 15/05/2026 |
110.77
|
6,500 | 108.00 | 110.77 | 108.00 | 0 | 6,400 | -0.7 |
| 14/05/2026 |
108.00
|
0 | 108.00 | 108.00 | 108.00 | 0 | 0 | 0 |
| 13/05/2026 |
108.00
|
0 | 108.00 | 108.00 | 108.00 | 0 | 0 | 0 |
| 12/05/2026 |
108.00
|
400 | 107.40 | 108.00 | 107.40 | 0 | 0 | 0 |
| 11/05/2026 |
108.00
|
3,200 | 111.96 | 115.93 | 108.00 | 0 | 0 | 0 |
| 08/05/2026 |
106.71
|
500 | 100.27 | 106.81 | 98.78 | 0 | 0 | 0 |
| 07/05/2026 |
107.40
|
100 | 107.40 | 107.40 | 107.40 | 0 | 0 | 0 |
| 06/05/2026 |
107.50
|
3,400 | 106.02 | 107.50 | 106.02 | 0 | 0 | 0 |
| 05/05/2026 |
107.90
|
100 | 107.90 | 107.90 | 107.90 | 0 | 0 | 0 |
| 04/05/2026 |
102.95
|
0 | 102.95 | 102.95 | 102.95 | 0 | 0 | 0 |
| 29/04/2026 |
102.95
|
0 | 102.95 | 102.95 | 102.95 | 0 | 0 | 0 |
| 28/04/2026 |
102.95
|
1,400 | 103.44 | 103.44 | 95.12 | 0 | 0 | 0 |
| 24/04/2026 |
103.44
|
100 | 103.44 | 103.44 | 103.44 | 0 | 0 | 0 |
| 23/04/2026 |
103.44
|
4,300 | 102.65 | 103.44 | 102.65 | 2,300 | 0 | 0.2 |
| 22/04/2026 |
102.65
|
1,800 | 112.85 | 112.85 | 102.65 | 0 | 0 | 0 |
| 21/04/2026 |
102.65
|
2,800 | 102.55 | 102.65 | 99.08 | 0 | 0 | 0 |
| 20/04/2026 |
102.45
|
22,500 | 95.12 | 102.45 | 94.62 | 4,800 | 500 | 0.4 |
| 17/04/2026 |
93.14
|
4,700 | 84.71 | 93.14 | 84.71 | 0 | 0 | 0 |
| 16/04/2026 |
84.71
|
0 | 84.71 | 84.71 | 84.71 | 0 | 0 | 0 |
| 15/04/2026 |
84.71
|
9,400 | 83.72 | 84.71 | 83.23 | 0 | 1,000 | -0.1 |
| 14/04/2026 |
79.27
|
2,000 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 13/04/2026 |
82.24
|
500 | 79.76 | 82.24 | 79.76 | 0 | 0 | 0 |
| 10/04/2026 |
79.27
|
0 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 09/04/2026 |
79.27
|
100 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 08/04/2026 |
83.72
|
100 | 83.72 | 83.72 | 83.72 | 0 | 0 | 0 |
| 07/04/2026 |
80.16
|
400 | 80.16 | 80.16 | 80.16 | 0 | 0 | 0 |
| 06/04/2026 |
80.16
|
2,600 | 80.16 | 80.16 | 80.16 | 0 | 0 | 0 |
| 03/04/2026 |
80.16
|
100 | 80.16 | 80.16 | 80.16 | 0 | 0 | 0 |
| 02/04/2026 |
80.26
|
300 | 80.26 | 80.26 | 80.26 | 0 | 0 | 0 |
| 01/04/2026 |
80.26
|
1,200 | 80.65 | 80.65 | 80.26 | 0 | 300 | 0.0 |
| 31/03/2026 |
80.65
|
1,400 | 79.27 | 80.65 | 79.27 | 0 | 100 | 0.0 |
| 30/03/2026 |
79.27
|
0 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 27/03/2026 |
79.27
|
100 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 26/03/2026 |
77.28
|
500 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 25/03/2026 |
77.38
|
200 | 77.48 | 77.48 | 77.38 | 100 | 0 | 0.0 |
| 24/03/2026 |
77.28
|
500 | 80.26 | 80.26 | 77.28 | 0 | 0 | 0 |
| 23/03/2026 |
77.28
|
5,500 | 77.28 | 77.28 | 77.28 | 0 | 3,000 | -0.2 |
| 20/03/2026 |
77.28
|
4,000 | 77.28 | 77.28 | 77.28 | 500 | 0 | 0.0 |
| 19/03/2026 |
77.28
|
6,200 | 76.99 | 77.28 | 76.99 | 0 | 4,400 | -0.3 |
| 18/03/2026 |
76.99
|
1,100 | 76.89 | 77.09 | 76.89 | 0 | 0 | 0 |
| 17/03/2026 |
76.89
|
100 | 76.89 | 76.89 | 76.89 | 0 | 0 | 0 |
| 16/03/2026 |
76.79
|
0 | 76.79 | 76.79 | 76.79 | 0 | 0 | 0 |
| 13/03/2026 |
76.79
|
8,000 | 76.79 | 76.79 | 76.79 | 0 | 0 | 0 |
| 12/03/2026 |
77.28
|
100 | 77.28 | 77.28 | 77.28 | 0 | 100 | 0.0 |
| 11/03/2026 |
76.79
|
0 | 76.79 | 76.79 | 76.79 | 0 | 0 | 0 |
| 10/03/2026 |
76.79
|
3,300 | 82.24 | 82.24 | 76.29 | 600 | 0 | 0.0 |
| 09/03/2026 |
76.29
|
14,800 | 78.27 | 78.77 | 71.54 | 0 | 800 | -0.1 |
| 06/03/2026 |
78.77
|
4,700 | 77.28 | 78.77 | 77.28 | 0 | 0 | 0 |
| 05/03/2026 |
77.28
|
700 | 77.18 | 77.28 | 77.18 | 200 | 0 | 0.0 |
| 04/03/2026 |
77.18
|
4,000 | 74.91 | 77.18 | 74.81 | 100 | 0 | 0.0 |
| 03/03/2026 |
77.28
|
0 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 02/03/2026 |
77.28
|
17,600 | 77.18 | 79.07 | 77.18 | 0 | 300 | 0.0 |
| 27/02/2026 |
77.18
|
1,200 | 76.29 | 77.18 | 75.30 | 0 | 0 | 0 |
| 26/02/2026 |
76.29
|
0 | 76.29 | 76.29 | 76.29 | 0 | 0 | 0 |
| 25/02/2026 |
76.29
|
4,700 | 76.39 | 76.49 | 76.09 | 300 | 3,000 | -0.2 |
| 24/02/2026 |
76.39
|
100 | 76.39 | 76.39 | 76.39 | 0 | 0 | 0 |
| 23/02/2026 |
76.09
|
100 | 76.09 | 76.09 | 76.09 | 0 | 0 | 0 |
| 13/02/2026 |
75.80
|
1,900 | 76.39 | 76.39 | 74.81 | 0 | 0 | 0 |
| 12/02/2026 |
79.07
|
800 | 79.07 | 79.07 | 79.07 | 0 | 0 | 0 |
| 11/02/2026 |
77.28
|
400 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 10/02/2026 |
77.28
|
1,000 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 09/02/2026 |
77.28
|
200 | 76.29 | 77.28 | 76.29 | 0 | 0 | 0 |
| 06/02/2026 |
79.46
|
1,100 | 78.27 | 79.46 | 76.99 | 100 | 0 | 0.0 |
| 05/02/2026 |
78.27
|
1,500 | 78.47 | 78.47 | 78.27 | 0 | 0 | 0 |
| 04/02/2026 |
80.65
|
100 | 80.65 | 80.65 | 80.65 | 100 | 0 | 0.0 |
| 03/02/2026 |
80.65
|
1,300 | 81.25 | 81.25 | 79.27 | 0 | 0 | 0 |
| 02/02/2026 |
79.56
|
7,400 | 77.58 | 80.85 | 77.38 | 3,100 | 0 | 0.2 |
| 30/01/2026 |
79.46
|
4,100 | 79.76 | 81.25 | 79.36 | 0 | 0 | 0 |
| 29/01/2026 |
79.76
|
4,400 | 80.75 | 82.73 | 79.27 | 0 | 0 | 0 |
| 28/01/2026 |
80.75
|
5,100 | 80.26 | 81.25 | 79.56 | 500 | 100 | 0.0 |
| 27/01/2026 |
79.76
|
2,900 | 79.27 | 79.76 | 77.68 | 0 | 0 | 0 |
| 26/01/2026 |
74.71
|
5,600 | 77.28 | 77.28 | 74.61 | 0 | 0 | 0 |
| 23/01/2026 |
77.28
|
0 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 22/01/2026 |
77.28
|
400 | 77.18 | 77.28 | 77.18 | 0 | 0 | 0 |
| 21/01/2026 |
80.95
|
1,800 | 75.40 | 80.95 | 72.33 | 100 | 0 | 0.0 |
| 20/01/2026 |
76.39
|
700 | 78.77 | 78.77 | 76.39 | 0 | 0 | 0 |
| 19/01/2026 |
78.77
|
1,700 | 79.17 | 79.17 | 78.77 | 0 | 0 | 0 |
| 16/01/2026 |
79.17
|
2,300 | 79.27 | 82.04 | 79.17 | 0 | 1,000 | -0.1 |
| 15/01/2026 |
82.14
|
0 | 82.14 | 82.14 | 82.14 | 0 | 0 | 0 |
| 14/01/2026 |
82.14
|
22,600 | 79.27 | 85.21 | 76.89 | 0 | 300 | 0.0 |
| 13/01/2026 |
78.97
|
300 | 79.17 | 79.17 | 76.29 | 0 | 0 | 0 |