| 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) |
-28.20 | -20.55% | 129,300 | -7,600 | -0.8 |
90.80
137.70
90.80
|
|
2 tháng
(2026-08-05) |
-50.10 | -31.49% | 373,700 | -10,000 | -1.1 |
90.80
163.30
90.80
|
|
3 tháng
(2026-07-06) |
-23.60 | -17.80% | 652,300 | -12,800 | -1.7 |
90.80
163.30
90.80
|
|
6 tháng
(2026-04-07) |
77.90 | 250.48% | 2,730,800 | -43,200 | -3.0 |
30.50
212.50
90.80
|
|
12 tháng
(2025-10-09) |
81.70 | 299.27% | 4,369,400 | -95,000 | -4.4 |
26.10
212.50
90.80
|
|
24 tháng
(2024-10-14) |
73.60 | 207.91% | 11,964,482 | -204,171 | -7.9 |
25
212.50
90.80
|
|
36 tháng
(2023-10-20) |
73.50 | 207.04% | 13,487,210 | -557,532 | -20.3 |
25
212.50
90.80
|
|
60 tháng
(2021-11-01) |
-104.64 | -48.98% | 90,226,172 | -5,141,245 | -249.1 |
25
251.82
90.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
147
|
13,600 | 144.50 | 156.80 | 132 | 0 | 700 | -0.1 |
| 10/06/2026 |
144.50
|
53,700 | 173 | 173 | 142.50 | 0 | 600 | -0.1 |
| 09/06/2026 |
157.80
|
58,200 | 157.80 | 157.80 | 152 | 0 | 700 | -0.1 |
| 08/06/2026 |
143.50
|
181,200 | 117.50 | 143.50 | 117.50 | 100 | 1,100 | -0.1 |
| 05/06/2026 |
130.50
|
38,800 | 140 | 145 | 130.50 | 0 | 100 | 0.0 |
| 04/06/2026 |
145
|
42,200 | 168 | 168 | 144 | 200 | 500 | 0.0 |
| 03/06/2026 |
160
|
228,000 | 162.50 | 162.50 | 133.10 | 700 | 600 | 0.0 |
| 02/06/2026 |
147.80
|
5,800 | 147.80 | 147.80 | 147.80 | 0 | 0 | 0 |
| 01/06/2026 |
134.40
|
3,800 | 134.40 | 134.40 | 134.40 | 0 | 100 | 0.0 |
| 29/05/2026 |
122.20
|
36,200 | 122.20 | 122.20 | 120 | 0 | 600 | -0.1 |
| 28/05/2026 |
111.10
|
18,000 | 111.10 | 111.10 | 111 | 0 | 400 | 0.0 |
| 27/05/2026 |
101
|
49,400 | 101 | 101 | 100.20 | 0 | 400 | 0.0 |
| 26/05/2026 |
91.90
|
2,700 | 91.90 | 91.90 | 91.90 | 0 | 100 | 0.0 |
| 25/05/2026 |
83.60
|
27,700 | 76 | 83.60 | 72 | 200 | 1,000 | -0.1 |
| 22/05/2026 |
76
|
147,600 | 77.50 | 77.50 | 72 | 0 | 700 | -0.1 |
| 21/05/2026 |
70.50
|
10,300 | 70.50 | 70.50 | 70.50 | 0 | 300 | 0.0 |
| 20/05/2026 |
64.10
|
16,700 | 64.10 | 64.10 | 64.10 | 0 | 200 | 0.0 |
| 19/05/2026 |
58.30
|
114,500 | 52 | 58.30 | 52 | 500 | 100 | 0.0 |
| 18/05/2026 |
53
|
197,300 | 55.80 | 55.80 | 50 | 0 | 800 | 0.0 |
| 15/05/2026 |
50.80
|
58,300 | 50.80 | 50.80 | 46.50 | 0 | 0 | 0 |
| 14/05/2026 |
46.20
|
48,700 | 43 | 46.20 | 42.30 | 0 | 100 | 0.0 |
| 13/05/2026 |
42
|
38,200 | 42 | 42 | 38.80 | 0 | 100 | 0.0 |
| 12/05/2026 |
38.20
|
55,500 | 34.90 | 38.20 | 34.90 | 0 | 100 | 0.0 |
| 11/05/2026 |
34.80
|
81,800 | 33.10 | 35.20 | 33.10 | 0 | 9,000 | -0.3 |
| 08/05/2026 |
33
|
29,300 | 31.90 | 33.20 | 31.90 | 0 | 14,200 | -0.5 |
| 07/05/2026 |
31.80
|
1,300 | 31.80 | 31.80 | 31.80 | 0 | 900 | 0.0 |
| 06/05/2026 |
31.70
|
2,400 | 31.80 | 31.80 | 31.70 | 0 | 400 | 0.0 |
| 05/05/2026 |
31.70
|
6,300 | 31.60 | 31.80 | 31.50 | 0 | 100 | 0.0 |
| 04/05/2026 |
31.50
|
5,800 | 31.40 | 31.50 | 31 | 0 | 0 | 0 |
| 29/04/2026 |
31.30
|
2,200 | 31.30 | 31.60 | 31.30 | 0 | 100 | 0.0 |
| 28/04/2026 |
31.20
|
1,300 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 |
| 24/04/2026 |
31.20
|
3,200 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 |
| 23/04/2026 |
31.30
|
1,600 | 31.30 | 31.30 | 31.10 | 0 | 0 | 0 |
| 22/04/2026 |
31.20
|
1,300 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 |
| 21/04/2026 |
31.20
|
2,600 | 31.50 | 31.50 | 31.20 | 0 | 100 | 0.0 |
| 20/04/2026 |
31.40
|
3,100 | 31.40 | 31.50 | 31.20 | 0 | 100 | 0.0 |
| 17/04/2026 |
31.30
|
8,400 | 31.40 | 31.40 | 30.70 | 800 | 100 | 0.0 |
| 16/04/2026 |
31.30
|
3,400 | 31.40 | 31.40 | 31.20 | 0 | 100 | 0.0 |
| 15/04/2026 |
31.30
|
4,600 | 31.30 | 31.40 | 31 | 0 | 0 | 0 |
| 14/04/2026 |
31.20
|
4,400 | 30.80 | 31.50 | 30.60 | 0 | 0 | 0 |
| 13/04/2026 |
30.70
|
6,300 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 10/04/2026 |
30.90
|
5,700 | 31 | 31 | 30.70 | 0 | 100 | 0.0 |
| 09/04/2026 |
31
|
5,100 | 31.10 | 31.10 | 30.80 | 0 | 100 | 0.0 |
| 08/04/2026 |
31.10
|
7,900 | 31.10 | 31.20 | 30.90 | 0 | 0 | 0 |
| 07/04/2026 |
31.10
|
4,400 | 31.10 | 31.10 | 30.80 | 0 | 0 | 0 |
| 06/04/2026 |
31.10
|
4,400 | 31.10 | 31.20 | 30.80 | 0 | 100 | 0.0 |
| 03/04/2026 |
31.20
|
6,600 | 31.30 | 31.30 | 30.80 | 0 | 500 | 0.0 |
| 02/04/2026 |
31.30
|
5,700 | 31.40 | 31.40 | 31 | 0 | 0 | 0 |
| 01/04/2026 |
31.40
|
7,300 | 31.30 | 31.40 | 30.80 | 200 | 100 | 0.0 |
| 31/03/2026 |
31.30
|
1,200 | 31.20 | 31.50 | 31.20 | 100 | 0 | 0.0 |
| 30/03/2026 |
31.10
|
4,200 | 31.50 | 31.50 | 31.10 | 0 | 0 | 0 |
| 27/03/2026 |
31.50
|
4,100 | 31.40 | 31.50 | 31.10 | 0 | 100 | 0.0 |
| 26/03/2026 |
31.40
|
4,300 | 31.60 | 31.70 | 31.30 | 0 | 100 | 0.0 |
| 25/03/2026 |
31.70
|
7,900 | 31.40 | 32.10 | 31.30 | 0 | 100 | 0.0 |
| 24/03/2026 |
31.60
|
14,100 | 31.50 | 31.70 | 31 | 400 | 100 | 0.0 |
| 23/03/2026 |
31.60
|
6,100 | 31.40 | 31.60 | 31 | 0 | 0 | 0 |
| 20/03/2026 |
31.60
|
6,200 | 31.60 | 31.60 | 31.10 | 0 | 200 | 0.0 |
| 19/03/2026 |
31.60
|
7,500 | 31.60 | 31.60 | 31 | 0 | 0 | 0 |
| 18/03/2026 |
31.50
|
1,300 | 31.40 | 31.50 | 31.30 | 0 | 0 | 0 |
| 17/03/2026 |
31.30
|
7,900 | 30.60 | 31.50 | 30.60 | 100 | 100 | 0 |
| 16/03/2026 |
30.60
|
1,300 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 13/03/2026 |
30.60
|
3,200 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
| 12/03/2026 |
30.60
|
7,600 | 30.60 | 30.60 | 29.90 | 0 | 2,400 | -0.1 |
| 11/03/2026 |
30.50
|
2,300 | 30.30 | 30.50 | 30.20 | 0 | 100 | 0.0 |
| 10/03/2026 |
30.30
|
4,000 | 30.70 | 30.70 | 30.30 | 0 | 0 | 0 |
| 09/03/2026 |
30.60
|
13,400 | 30.90 | 30.90 | 29.50 | 100 | 100 | 0 |
| 06/03/2026 |
30.80
|
4,900 | 30.90 | 30.90 | 30.40 | 0 | 100 | 0.0 |
| 05/03/2026 |
30.80
|
2,100 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 04/03/2026 |
30.80
|
3,900 | 31.20 | 31.20 | 30.50 | 0 | 100 | 0.0 |
| 03/03/2026 |
30.80
|
2,100 | 30.90 | 31 | 30.80 | 0 | 0 | 0 |
| 02/03/2026 |
30.80
|
5,600 | 30.90 | 30.90 | 30.50 | 0 | 100 | 0.0 |
| 27/02/2026 |
31
|
700 | 30.90 | 31 | 30.90 | 0 | 0 | 0 |
| 26/02/2026 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 25/02/2026 |
30.80
|
4,800 | 30.50 | 31.10 | 30.40 | 0 | 100 | 0.0 |
| 24/02/2026 |
30.40
|
3,900 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 23/02/2026 |
30.40
|
3,600 | 30.50 | 30.50 | 30.20 | 0 | 100 | 0.0 |
| 13/02/2026 |
30.40
|
3,500 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
| 12/02/2026 |
30.40
|
4,800 | 30.60 | 30.60 | 30.30 | 0 | 0 | 0 |
| 11/02/2026 |
30.50
|
2,900 | 30.50 | 30.50 | 30.20 | 0 | 200 | 0.0 |
| 10/02/2026 |
30.50
|
2,600 | 30.50 | 30.50 | 30.30 | 0 | 100 | 0.0 |
| 09/02/2026 |
30.40
|
1,600 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
| 06/02/2026 |
30.50
|
4,500 | 30.80 | 30.80 | 30.50 | 0 | 100 | 0.0 |
| 05/02/2026 |
30.70
|
1,800 | 30.70 | 30.80 | 30.70 | 0 | 0 | 0 |
| 04/02/2026 |
30.60
|
2,400 | 30.70 | 30.70 | 30.60 | 200 | 100 | 0.0 |
| 03/02/2026 |
30.70
|
1,400 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 02/02/2026 |
30.70
|
5,600 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 30/01/2026 |
30.80
|
3,200 | 31.20 | 31.20 | 30.80 | 0 | 0 | 0 |
| 29/01/2026 |
31.10
|
7,700 | 30 | 31.20 | 30 | 100 | 0 | 0.0 |
| 28/01/2026 |
30.20
|
4,000 | 30.30 | 30.30 | 30 | 200 | 100 | 0.0 |
| 27/01/2026 |
30.20
|
500 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 26/01/2026 |
30.10
|
1,200 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 23/01/2026 |
30.10
|
2,300 | 30.30 | 30.30 | 30.10 | 0 | 0 | 0 |
| 22/01/2026 |
30.20
|
1,000 | 30.10 | 30.20 | 30 | 0 | 0 | 0 |
| 21/01/2026 |
30
|
4,900 | 30.40 | 30.40 | 30 | 0 | 100 | 0.0 |
| 20/01/2026 |
30.30
|
4,200 | 30.40 | 30.40 | 30.10 | 0 | 100 | 0.0 |
| 19/01/2026 |
30.30
|
5,600 | 30.40 | 30.40 | 30 | 0 | 0 | 0 |
| 16/01/2026 |
30.30
|
3,800 | 30.40 | 30.40 | 30.10 | 0 | 200 | 0.0 |
| 15/01/2026 |
30.30
|
10,300 | 30.10 | 30.50 | 29.20 | 0 | 0 | 0 |
| 14/01/2026 |
30
|
4,000 | 30.10 | 30.10 | 29.80 | 0 | 0 | 0 |
| 13/01/2026 |
30
|
4,400 | 30.30 | 30.30 | 30 | 0 | 100 | 0.0 |