| 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) |
-0.10 | -0.07% | 31,300 | -600 | -0.1 |
129.40
150.80
129.40
|
|
2 tháng
(2026-08-05) |
21.90 | 17.11% | 117,500 | -2,400 | -0.3 |
127.20
152.90
129.40
|
|
3 tháng
(2026-07-06) |
0 | 0% | 183,900 | -3,200 | -0.5 |
126
152.90
129.40
|
|
6 tháng
(2026-04-07) |
-11.10 | -6.89% | 407,100 | -8,300 | -1.2 |
126
161.60
129.40
|
|
12 tháng
(2025-10-09) |
-22.10 | -12.85% | 932,400 | -2,700 | -0.3 |
126
172.40
129.40
|
|
24 tháng
(2024-10-14) |
-19.76 | -11.65% | 2,945,375 | 93,933 | 18.4 |
126
195.37
129.40
|
|
36 tháng
(2023-10-20) |
6.17 | 4.29% | 7,037,319 | 71,415 | 15.3 |
98.46
195.37
129.40
|
|
60 tháng
(2021-11-01) |
41.01 | 37.67% | 11,199,821 | 119,686 | 25.6 |
76.47
195.37
129.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
148
|
100 | 148 | 148 | 148 | 0 | 0 | 0 |
| 10/06/2026 |
147.20
|
1,500 | 148.50 | 148.50 | 147 | 0 | 0 | 0 |
| 09/06/2026 |
148.50
|
1,400 | 147.90 | 148.50 | 147.90 | 100 | 100 | 0 |
| 08/06/2026 |
148
|
400 | 146 | 148 | 146 | 0 | 0 | 0 |
| 05/06/2026 |
148
|
300 | 148 | 148 | 148 | 0 | 100 | 0.0 |
| 04/06/2026 |
148
|
1,400 | 132.50 | 148 | 132.50 | 0 | 0 | 0 |
| 03/06/2026 |
147.20
|
6,000 | 149.10 | 149.10 | 147.20 | 500 | 300 | 0.0 |
| 02/06/2026 |
149.10
|
500 | 150.80 | 150.80 | 149.10 | 0 | 0 | 0 |
| 01/06/2026 |
150.80
|
1,500 | 150 | 150.90 | 150 | 0 | 0 | 0 |
| 29/05/2026 |
149.20
|
1,200 | 149.10 | 149.20 | 149.10 | 0 | 200 | 0.0 |
| 28/05/2026 |
149.10
|
1,200 | 150 | 150 | 149.10 | 0 | 0 | 0 |
| 27/05/2026 |
150
|
2,300 | 150 | 151.50 | 150 | 0 | 400 | -0.1 |
| 26/05/2026 |
150
|
2,300 | 152 | 152 | 150 | 100 | 200 | 0.0 |
| 25/05/2026 |
151.50
|
3,700 | 149 | 151.50 | 149 | 0 | 0 | 0 |
| 22/05/2026 |
150
|
1,400 | 149.50 | 151 | 148.50 | 800 | 0 | 0.1 |
| 21/05/2026 |
149.60
|
1,900 | 148.40 | 149.90 | 148.40 | 200 | 0 | 0.0 |
| 20/05/2026 |
148.40
|
4,000 | 149.50 | 149.50 | 148.40 | 500 | 0 | 0.1 |
| 19/05/2026 |
150.40
|
700 | 150.50 | 150.50 | 150.40 | 0 | 0 | 0 |
| 18/05/2026 |
150.50
|
1,400 | 149.50 | 150.50 | 149.30 | 0 | 0 | 0 |
| 15/05/2026 |
149.30
|
2,100 | 149.30 | 149.40 | 149.30 | 200 | 0 | 0.0 |
| 14/05/2026 |
149.30
|
3,200 | 150.10 | 150.10 | 149.30 | 0 | 0 | 0 |
| 13/05/2026 |
150.40
|
5,600 | 149.30 | 150.50 | 149 | 0 | 0 | 0 |
| 12/05/2026 |
149.30
|
5,500 | 150 | 150.40 | 148.50 | 0 | 0 | 0 |
| 11/05/2026 |
150.90
|
6,600 | 152 | 152 | 149 | 300 | 2,600 | -0.3 |
| 08/05/2026 |
152.20
|
4,700 | 152.60 | 152.80 | 150 | 0 | 1,200 | -0.2 |
| 07/05/2026 |
152.60
|
3,100 | 152.90 | 152.90 | 151.30 | 0 | 0 | 0 |
| 06/05/2026 |
152.70
|
8,900 | 155.40 | 155.40 | 152.60 | 0 | 0 | 0 |
| 05/05/2026 |
154.70
|
14,300 | 155.10 | 155.10 | 153.40 | 0 | 0 | 0 |
| 04/05/2026 |
155
|
4,400 | 155.20 | 157.80 | 155 | 0 | 0 | 0 |
| 29/04/2026 |
155
|
10,500 | 155.60 | 159 | 155 | 0 | 100 | 0.0 |
| 28/04/2026 |
155.60
|
2,500 | 156 | 156 | 155.10 | 0 | 0 | 0 |
| 24/04/2026 |
155
|
9,600 | 156.50 | 156.90 | 155 | 0 | 0 | 0 |
| 23/04/2026 |
156.20
|
4,000 | 157 | 158.80 | 156.20 | 0 | 100 | 0.0 |
| 22/04/2026 |
157.70
|
1,200 | 157.50 | 158 | 157 | 0 | 0 | 0 |
| 21/04/2026 |
157
|
27,200 | 159 | 159 | 154.90 | 0 | 1,700 | -0.3 |
| 20/04/2026 |
160.40
|
1,100 | 160.20 | 160.40 | 160 | 0 | 0 | 0 |
| 17/04/2026 |
160.30
|
900 | 160.20 | 161 | 160.20 | 0 | 0 | 0 |
| 16/04/2026 |
160.20
|
1,200 | 160.80 | 160.80 | 160 | 0 | 0 | 0 |
| 15/04/2026 |
160.70
|
1,100 | 161 | 161 | 160.70 | 0 | 0 | 0 |
| 14/04/2026 |
161
|
2,800 | 161.50 | 161.70 | 161 | 0 | 0 | 0 |
| 13/04/2026 |
161.60
|
2,600 | 161.40 | 161.60 | 160.80 | 0 | 0 | 0 |
| 10/04/2026 |
161.40
|
4,000 | 159.50 | 161.40 | 159.50 | 0 | 200 | 0.0 |
| 09/04/2026 |
160.90
|
3,300 | 160.50 | 161.30 | 160.50 | 0 | 0 | 0 |
| 08/04/2026 |
160.50
|
4,200 | 163.70 | 163.70 | 159 | 300 | 0 | 0.0 |
| 07/04/2026 |
161
|
1,600 | 161 | 161.30 | 161 | 0 | 100 | 0.0 |
| 06/04/2026 |
161.40
|
2,500 | 161 | 161.50 | 159 | 0 | 0 | 0 |
| 03/04/2026 |
161
|
1,800 | 161.30 | 161.50 | 161 | 0 | 0 | 0 |
| 02/04/2026 |
162
|
1,700 | 162 | 162 | 161.20 | 0 | 700 | -0.1 |
| 01/04/2026 |
162
|
3,400 | 161.20 | 163 | 161.20 | 0 | 0 | 0 |
| 31/03/2026 |
161.20
|
1,200 | 161 | 161.30 | 161 | 0 | 0 | 0 |
| 30/03/2026 |
161
|
1,900 | 160.90 | 161 | 160.90 | 0 | 0 | 0 |
| 27/03/2026 |
160.80
|
4,800 | 160.80 | 160.80 | 159.80 | 0 | 2,600 | -0.4 |
| 26/03/2026 |
160.80
|
1,900 | 161 | 161 | 160.80 | 0 | 0 | 0 |
| 25/03/2026 |
161
|
12,700 | 161 | 161.10 | 160.80 | 0 | 0 | 0 |
| 24/03/2026 |
160.80
|
2,300 | 160 | 160.80 | 159.20 | 0 | 500 | -0.1 |
| 23/03/2026 |
159
|
8,000 | 161.30 | 161.70 | 159 | 600 | 0 | 0.1 |
| 20/03/2026 |
160.20
|
2,300 | 160.80 | 162 | 160.20 | 200 | 0 | 0.0 |
| 19/03/2026 |
162
|
7,400 | 158.60 | 162.50 | 158.50 | 0 | 0 | 0 |
| 18/03/2026 |
160.10
|
800 | 161 | 161.10 | 160.10 | 0 | 0 | 0 |
| 17/03/2026 |
160.50
|
1,400 | 160 | 162 | 160 | 100 | 0 | 0.0 |
| 16/03/2026 |
159.70
|
800 | 159.70 | 159.70 | 159.60 | 100 | 0 | 0.0 |
| 13/03/2026 |
159.70
|
3,100 | 158.50 | 159.70 | 158.50 | 800 | 0 | 0.1 |
| 12/03/2026 |
159.80
|
1,800 | 158 | 159.90 | 157.20 | 100 | 0 | 0.0 |
| 11/03/2026 |
158
|
3,600 | 157.80 | 158 | 157.20 | 0 | 0 | 0 |
| 10/03/2026 |
157.10
|
4,600 | 155.20 | 157.50 | 155.10 | 0 | 400 | -0.1 |
| 09/03/2026 |
154.90
|
12,900 | 160.10 | 160.10 | 150.90 | 0 | 200 | 0.0 |
| 06/03/2026 |
160.40
|
2,300 | 160.10 | 161 | 160.10 | 0 | 0 | 0 |
| 05/03/2026 |
160.10
|
2,500 | 158 | 162 | 158 | 0 | 0 | 0 |
| 04/03/2026 |
159.30
|
13,700 | 162 | 162 | 158.10 | 200 | 500 | 0.0 |
| 03/03/2026 |
162.20
|
7,200 | 162 | 162.60 | 161 | 0 | 0 | 0 |
| 02/03/2026 |
162
|
4,400 | 161.70 | 163 | 161 | 0 | 0 | 0 |
| 27/02/2026 |
161.90
|
2,700 | 161.60 | 162 | 161.60 | 0 | 0 | 0 |
| 26/02/2026 |
161.60
|
3,200 | 162.50 | 162.60 | 161.60 | 200 | 0 | 0.0 |
| 25/02/2026 |
161.50
|
2,300 | 160.30 | 162.50 | 160.10 | 0 | 500 | -0.1 |
| 24/02/2026 |
162
|
7,500 | 162.50 | 162.50 | 161.10 | 0 | 0 | 0 |
| 23/02/2026 |
162
|
2,100 | 163.50 | 163.50 | 161.30 | 0 | 0 | 0 |
| 13/02/2026 |
161.90
|
1,400 | 161.30 | 162.80 | 161.20 | 0 | 0 | 0 |
| 12/02/2026 |
162.80
|
600 | 163.10 | 163.10 | 161.20 | 0 | 0 | 0 |
| 11/02/2026 |
163.20
|
1,900 | 160.30 | 165 | 160.20 | 0 | 0 | 0 |
| 10/02/2026 |
160.10
|
6,000 | 160.10 | 160.10 | 160 | 0 | 0 | 0 |
| 09/02/2026 |
161
|
13,200 | 161.50 | 161.50 | 160 | 0 | 0 | 0 |
| 06/02/2026 |
161.10
|
10,800 | 161.50 | 162 | 160.40 | 100 | 600 | -0.1 |
| 05/02/2026 |
161.50
|
2,600 | 161.50 | 161.60 | 161 | 0 | 0 | 0 |
| 04/02/2026 |
161.50
|
3,800 | 161.30 | 161.60 | 160.80 | 100 | 400 | 0.0 |
| 03/02/2026 |
161.50
|
1,200 | 161 | 161.50 | 160.90 | 0 | 0 | 0 |
| 02/02/2026 |
161
|
2,500 | 161.40 | 161.40 | 160.10 | 0 | 0 | 0 |
| 30/01/2026 |
161.60
|
4,400 | 160.20 | 161.90 | 160 | 0 | 0 | 0 |
| 29/01/2026 |
161.40
|
700 | 161 | 161.40 | 161 | 0 | 0 | 0 |
| 28/01/2026 |
161.40
|
500 | 161.50 | 161.50 | 159.50 | 0 | 0 | 0 |
| 27/01/2026 |
161.50
|
2,700 | 160.50 | 161.60 | 160.50 | 0 | 0 | 0 |
| 26/01/2026 |
160.70
|
6,000 | 161.40 | 161.40 | 160 | 400 | 0 | 0.1 |
| 23/01/2026 |
161.40
|
2,600 | 161.70 | 161.70 | 160.60 | 100 | 0 | 0.0 |
| 22/01/2026 |
161.70
|
3,900 | 161.20 | 161.80 | 160 | 0 | 0 | 0 |
| 21/01/2026 |
161.40
|
2,600 | 161.60 | 161.60 | 160.50 | 0 | 0 | 0 |
| 20/01/2026 |
161.90
|
1,800 | 160.60 | 161.90 | 160.60 | 0 | 0 | 0 |
| 19/01/2026 |
160.60
|
12,600 | 162 | 162 | 160.20 | 0 | 0 | 0 |
| 16/01/2026 |
162
|
5,900 | 161.90 | 162 | 161.30 | 0 | 0 | 0 |
| 15/01/2026 |
161.20
|
6,200 | 167 | 167 | 160.90 | 200 | 0 | 0.0 |
| 14/01/2026 |
162.40
|
5,800 | 160 | 162.40 | 159.80 | 0 | 100 | 0.0 |
| 13/01/2026 |
160.10
|
2,500 | 160 | 160.10 | 159 | 0 | 0 | 0 |