| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-14.60 | -14.66% | 282,200 | 0 | 0 |
84.70
99.60
84.70
|
|
2 tháng
(2026-07-23) |
-16.90 | -16.58% | 1,473,200 | 0 | 0 |
84.70
103.90
84.70
|
|
3 tháng
(2026-06-23) |
-86.85 | -50.54% | 1,685,900 | 0 | 0 |
84.70
174.04
84.70
|
|
6 tháng
(2026-03-25) |
-80.95 | -48.78% | 3,157,100 | 0 | 0 |
84.70
191.70
84.70
|
|
12 tháng
(2025-09-26) |
-32.29 | -27.53% | 8,896,800 | 0 | 0 |
84.70
191.70
84.70
|
|
24 tháng
(2024-10-01) |
46.27 | 119.50% | 18,462,261 | 0 | 0 |
28.13
191.70
84.70
|
|
36 tháng
(2023-10-09) |
63.84 | 301.77% | 22,715,456 | 0 | 0 |
19.29
191.70
84.70
|
|
60 tháng
(2021-10-18) |
58.53 | 221.14% | 24,372,311 | 0 | 0 |
16.10
191.70
84.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2026 |
187.98
|
48,200 | 188.96 | 189.65 | 186.02 | 0 | 0 | 0 |
| 23/04/2026 |
187.98
|
30,700 | 187.39 | 190.53 | 187.39 | 0 | 0 | 0 |
| 22/04/2026 |
187.39
|
112,400 | 183.28 | 188.47 | 183.28 | 0 | 0 | 0 |
| 21/04/2026 |
183.38
|
44,000 | 173.59 | 183.58 | 173.59 | 0 | 0 | 0 |
| 20/04/2026 |
184.06
|
101,800 | 178.19 | 185.63 | 176.33 | 0 | 0 | 0 |
| 17/04/2026 |
179.17
|
31,300 | 174.37 | 179.17 | 174.37 | 0 | 0 | 0 |
| 16/04/2026 |
175.06
|
31,000 | 174.86 | 175.25 | 173.59 | 0 | 0 | 0 |
| 15/04/2026 |
175.74
|
13,800 | 173.39 | 176.23 | 172.81 | 0 | 0 | 0 |
| 14/04/2026 |
175.64
|
11,400 | 176.72 | 176.72 | 173.29 | 0 | 0 | 0 |
| 13/04/2026 |
175.94
|
25,200 | 176.04 | 176.04 | 173.39 | 0 | 0 | 0 |
| 10/04/2026 |
176.04
|
83,800 | 170.06 | 176.04 | 170.06 | 0 | 0 | 0 |
| 09/04/2026 |
170.06
|
67,300 | 166.34 | 170.06 | 166.34 | 0 | 0 | 0 |
| 08/04/2026 |
169.57
|
31,100 | 170.26 | 171.34 | 157.63 | 0 | 0 | 0 |
| 07/04/2026 |
168.89
|
21,200 | 165.76 | 168.89 | 162.82 | 0 | 0 | 0 |
| 06/04/2026 |
166.25
|
18,500 | 164.58 | 167.42 | 161.55 | 0 | 0 | 0 |
| 03/04/2026 |
166.15
|
10,200 | 165.95 | 169.38 | 165.95 | 0 | 0 | 0 |
| 02/04/2026 |
166.25
|
35,800 | 165.46 | 172.12 | 165.46 | 0 | 0 | 0 |
| 01/04/2026 |
169.28
|
47,400 | 167.22 | 169.28 | 165.46 | 0 | 0 | 0 |
| 31/03/2026 |
167.32
|
44,600 | 165.76 | 167.32 | 164.09 | 0 | 0 | 0 |
| 30/03/2026 |
166.34
|
6,100 | 168.40 | 168.40 | 164.48 | 0 | 0 | 0 |
| 27/03/2026 |
170.36
|
71,600 | 162.92 | 171.83 | 162.92 | 0 | 0 | 0 |
| 26/03/2026 |
165.46
|
57,600 | 165.95 | 167.32 | 162.53 | 0 | 0 | 0 |
| 25/03/2026 |
165.95
|
65,100 | 166.34 | 166.34 | 161.55 | 0 | 0 | 0 |
| 24/03/2026 |
160.47
|
61,600 | 154.69 | 160.66 | 154.69 | 0 | 0 | 0 |
| 23/03/2026 |
152.73
|
69,100 | 162.62 | 162.62 | 152.73 | 0 | 0 | 0 |
| 20/03/2026 |
164.39
|
32,800 | 163.70 | 166.44 | 162.33 | 0 | 0 | 0 |
| 19/03/2026 |
165.17
|
32,000 | 168.01 | 168.01 | 164.19 | 0 | 0 | 0 |
| 18/03/2026 |
167.42
|
5,900 | 167.52 | 167.91 | 163.70 | 0 | 0 | 0 |
| 17/03/2026 |
167.42
|
27,200 | 164.48 | 167.42 | 163.50 | 0 | 0 | 0 |
| 16/03/2026 |
164.48
|
11,600 | 164.48 | 164.97 | 163.50 | 0 | 0 | 0 |
| 13/03/2026 |
163.99
|
6,400 | 165.95 | 166.44 | 162.53 | 0 | 0 | 0 |
| 12/03/2026 |
166.83
|
128,800 | 161.55 | 167.42 | 161.55 | 0 | 0 | 0 |
| 11/03/2026 |
163.60
|
15,500 | 165.46 | 166.44 | 162.53 | 0 | 0 | 0 |
| 10/03/2026 |
161.06
|
45,300 | 156.55 | 168.01 | 156.55 | 0 | 0 | 0 |
| 09/03/2026 |
150.29
|
86,500 | 167.91 | 167.91 | 148.92 | 0 | 0 | 0 |
| 06/03/2026 |
165.46
|
29,100 | 171.34 | 171.34 | 164.78 | 0 | 0 | 0 |
| 05/03/2026 |
171.34
|
17,600 | 171.73 | 176.23 | 166.74 | 0 | 0 | 0 |
| 04/03/2026 |
173.29
|
43,600 | 175.25 | 176.23 | 168.69 | 0 | 0 | 0 |
| 03/03/2026 |
176.23
|
28,200 | 178.09 | 178.58 | 174.86 | 0 | 0 | 0 |
| 02/03/2026 |
177.02
|
108,800 | 176.04 | 181.03 | 171.34 | 0 | 0 | 0 |
| 27/02/2026 |
173.39
|
23,500 | 174.27 | 176.23 | 172.61 | 0 | 0 | 0 |
| 26/02/2026 |
174.27
|
140,300 | 167.22 | 176.23 | 167.22 | 0 | 0 | 0 |
| 25/02/2026 |
167.22
|
15,100 | 166.34 | 167.42 | 164.19 | 0 | 0 | 0 |
| 24/02/2026 |
165.36
|
5,800 | 166.25 | 166.64 | 164.48 | 0 | 0 | 0 |
| 23/02/2026 |
167.42
|
9,800 | 166.15 | 167.81 | 164.68 | 0 | 0 | 0 |
| 13/02/2026 |
165.95
|
20,300 | 162.53 | 168.40 | 161.45 | 0 | 0 | 0 |
| 12/02/2026 |
161.45
|
9,000 | 160.18 | 162.53 | 160.18 | 0 | 0 | 0 |
| 11/02/2026 |
160.57
|
9,900 | 158.41 | 160.57 | 157.73 | 0 | 0 | 0 |
| 10/02/2026 |
158.61
|
13,000 | 158.80 | 160.47 | 155.48 | 0 | 0 | 0 |
| 09/02/2026 |
159.10
|
12,500 | 160.57 | 160.57 | 157.83 | 0 | 0 | 0 |
| 06/02/2026 |
156.65
|
58,300 | 163.99 | 164.09 | 156.65 | 0 | 0 | 0 |
| 05/02/2026 |
163.11
|
19,000 | 163.31 | 165.36 | 162.13 | 0 | 0 | 0 |
| 04/02/2026 |
161.55
|
8,100 | 162.72 | 163.41 | 161.55 | 0 | 0 | 0 |
| 03/02/2026 |
162.13
|
33,600 | 164.68 | 165.46 | 161.06 | 0 | 0 | 0 |
| 02/02/2026 |
164.48
|
23,600 | 165.85 | 166.05 | 161.94 | 0 | 0 | 0 |
| 30/01/2026 |
164.29
|
51,700 | 166.44 | 167.42 | 163.60 | 0 | 0 | 0 |
| 29/01/2026 |
165.36
|
128,500 | 169.38 | 170.36 | 162.53 | 0 | 0 | 0 |
| 28/01/2026 |
170.36
|
76,800 | 158.61 | 171.34 | 152.73 | 0 | 0 | 0 |
| 27/01/2026 |
158.80
|
23,100 | 155.67 | 161.55 | 155.67 | 0 | 0 | 0 |
| 26/01/2026 |
154.99
|
68,000 | 159.78 | 159.78 | 152.93 | 0 | 0 | 0 |
| 23/01/2026 |
156.65
|
36,100 | 163.80 | 165.46 | 156.65 | 0 | 0 | 0 |
| 22/01/2026 |
161.55
|
49,300 | 161.55 | 166.44 | 161.06 | 0 | 0 | 0 |
| 21/01/2026 |
162.04
|
96,100 | 153.81 | 166.44 | 153.71 | 0 | 0 | 0 |
| 20/01/2026 |
154.89
|
25,000 | 153.91 | 154.89 | 152.93 | 0 | 0 | 0 |
| 19/01/2026 |
156.65
|
61,700 | 151.76 | 156.65 | 150.58 | 0 | 0 | 0 |
| 16/01/2026 |
151.76
|
89,100 | 147.84 | 151.76 | 145.20 | 0 | 0 | 0 |
| 15/01/2026 |
144.90
|
18,000 | 145.10 | 146.27 | 144.61 | 0 | 0 | 0 |
| 14/01/2026 |
145.10
|
97,200 | 145.98 | 148.82 | 144.90 | 0 | 0 | 0 |
| 13/01/2026 |
145.88
|
33,500 | 148.82 | 151.76 | 144.90 | 0 | 0 | 0 |
| 12/01/2026 |
146.08
|
70,300 | 146.86 | 149.70 | 143.92 | 0 | 0 | 0 |
| 09/01/2026 |
145.88
|
52,200 | 147.06 | 150.78 | 145.88 | 0 | 0 | 0 |
| 08/01/2026 |
146.86
|
104,200 | 142.94 | 152.64 | 142.94 | 0 | 0 | 0 |
| 07/01/2026 |
144.41
|
44,400 | 143.92 | 146.86 | 141.96 | 0 | 0 | 0 |
| 06/01/2026 |
143.92
|
36,300 | 142.45 | 143.92 | 140.30 | 0 | 0 | 0 |
| 05/01/2026 |
141.96
|
22,500 | 143.14 | 143.53 | 141.87 | 0 | 0 | 0 |
| 02/01/2026 |
164.29
|
51,700 | 166.44 | 167.42 | 163.60 | 0 | 0 | 0 |
| 01/01/2026 |
143.34
|
38,000 | 146.37 | 146.37 | 140.99 | 0 | 0 | 0 |
| 31/12/2025 |
143.34
|
38,000 | 146.37 | 146.37 | 140.99 | 0 | 0 | 0 |
| 30/12/2025 |
145.49
|
23,700 | 148.04 | 148.82 | 145.39 | 0 | 0 | 0 |
| 29/12/2025 |
148.04
|
139,400 | 145.88 | 150.78 | 144.90 | 0 | 0 | 0 |
| 26/12/2025 |
146.57
|
147,900 | 144.90 | 146.86 | 142.94 | 0 | 0 | 0 |
| 25/12/2025 |
144.41
|
79,800 | 140.01 | 145.88 | 140.01 | 0 | 0 | 0 |
| 24/12/2025 |
140.01
|
179,600 | 136.09 | 141.48 | 135.21 | 0 | 0 | 0 |
| 23/12/2025 |
136.09
|
28,100 | 138.93 | 140.01 | 136.09 | 0 | 0 | 0 |
| 22/12/2025 |
139.03
|
39,400 | 138.15 | 140.01 | 136.29 | 0 | 0 | 0 |
| 19/12/2025 |
138.05
|
11,300 | 136.58 | 140.99 | 136.58 | 0 | 0 | 0 |
| 18/12/2025 |
139.22
|
39,100 | 138.15 | 139.22 | 135.11 | 0 | 0 | 0 |
| 17/12/2025 |
139.03
|
21,800 | 139.52 | 140.99 | 137.17 | 0 | 0 | 0 |
| 16/12/2025 |
139.13
|
13,000 | 138.73 | 144.80 | 138.64 | 0 | 0 | 0 |
| 15/12/2025 |
138.73
|
10,800 | 138.34 | 139.52 | 138.05 | 0 | 0 | 0 |
| 12/12/2025 |
138.34
|
28,000 | 138.93 | 140.99 | 137.07 | 0 | 0 | 0 |
| 11/12/2025 |
139.91
|
11,100 | 140.99 | 140.99 | 137.85 | 0 | 0 | 0 |
| 10/12/2025 |
139.52
|
22,000 | 139.91 | 140.99 | 137.17 | 0 | 0 | 0 |
| 09/12/2025 |
140.01
|
14,200 | 141.77 | 141.77 | 137.17 | 0 | 0 | 0 |
| 08/12/2025 |
142.36
|
57,300 | 140.99 | 145.10 | 139.32 | 0 | 0 | 0 |
| 05/12/2025 |
140.99
|
30,500 | 139.22 | 140.99 | 139.03 | 0 | 0 | 0 |
| 04/12/2025 |
140.01
|
13,900 | 140.01 | 140.01 | 138.73 | 0 | 0 | 0 |
| 03/12/2025 |
140.01
|
24,700 | 136.38 | 140.79 | 136.29 | 0 | 0 | 0 |
| 02/12/2025 |
139.03
|
35,000 | 136.19 | 139.03 | 135.41 | 0 | 0 | 0 |
| 01/12/2025 |
137.07
|
12,800 | 139.22 | 139.71 | 135.11 | 0 | 0 | 0 |