| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
41.20 | 20.60% | 124,467,200 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
2 tháng
(2026-07-20) |
21.20 | 9.64% | 227,163,100 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
3 tháng
(2026-06-22) |
21.40 | 9.74% | 291,148,900 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
6 tháng
(2026-03-23) |
115.60 | 92.04% | 536,598,000 | -1,380,769 | 0 |
124
256.10
241.20
|
|
12 tháng
(2025-09-23) |
166.60 | 223.32% | 1,188,108,000 | -1,380,769 | 0 |
74.50
256.10
241.20
|
|
24 tháng
(2024-09-30) |
220.20 | 1,048.57% | 2,214,620,200 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
36 tháng
(2023-10-04) |
218.15 | 946.42% | 3,082,128,100 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
60 tháng
(2021-10-14) |
194.95 | 421.51% | 4,788,587,600 | -35,462,177 | -3,109.9 |
19.95
256.10
241.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
173.10
|
6,644,800 | 169.60 | 174.50 | 166.80 | 0 | 0 | 0 |
| 30/04/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 29/04/2026 |
214
|
5,786,200 | 227.80 | 227.80 | 213.80 | 0 | 0 | 0 |
| 28/04/2026 |
225.50
|
5,194,900 | 210 | 226.90 | 209.80 | 0 | 0 | 0 |
| 27/04/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 24/04/2026 |
212.10
|
4,235,200 | 215.20 | 221.90 | 208 | 0 | 0 | 0 |
| 23/04/2026 |
214.50
|
4,258,100 | 212 | 218.90 | 209.10 | 0 | 0 | 0 |
| 22/04/2026 |
207.20
|
4,713,700 | 193.60 | 207.20 | 191.20 | 0 | 0 | 0 |
| 21/04/2026 |
193.70
|
3,340,700 | 194 | 201.90 | 192.40 | 0 | 0 | 0 |
| 20/04/2026 |
191
|
5,425,000 | 186.50 | 191 | 178.10 | 0 | 0 | 0 |
| 17/04/2026 |
187.90
|
6,747,900 | 194.90 | 200 | 187.50 | 0 | 0 | 0 |
| 16/04/2026 |
189.30
|
7,573,800 | 180 | 189.30 | 178.90 | 0 | 0 | 0 |
| 15/04/2026 |
177
|
6,640,600 | 166.20 | 177 | 166.20 | 0 | 0 | 0 |
| 14/04/2026 |
165.50
|
3,658,000 | 162 | 165.90 | 161.90 | 0 | 0 | 0 |
| 13/04/2026 |
160
|
4,051,300 | 151.70 | 162 | 149.30 | 0 | 0 | 0 |
| 10/04/2026 |
151.70
|
2,195,500 | 151.60 | 154 | 151.50 | 0 | 0 | 0 |
| 09/04/2026 |
149.20
|
2,623,100 | 154 | 154 | 149.20 | 0 | 0 | 0 |
| 08/04/2026 |
153.40
|
4,034,100 | 150 | 153.40 | 147.10 | 0 | 0 | 0 |
| 07/04/2026 |
143.40
|
3,077,600 | 141.60 | 146.90 | 139.90 | 0 | 0 | 0 |
| 06/04/2026 |
141.60
|
2,024,600 | 141 | 142.50 | 139 | 0 | 0 | 0 |
| 03/04/2026 |
141
|
2,869,800 | 140 | 144.90 | 139.30 | 0 | 0 | 0 |
| 02/04/2026 |
139.90
|
4,153,300 | 142.80 | 142.80 | 137.80 | 0 | 0 | 0 |
| 01/04/2026 |
141
|
3,637,400 | 143 | 144.30 | 139.30 | 0 | 0 | 0 |
| 31/03/2026 |
135
|
3,316,700 | 130.20 | 135 | 130 | 0 | 0 | 0 |
| 30/03/2026 |
129.50
|
2,042,500 | 128.90 | 132.20 | 127.50 | 0 | 0 | 0 |
| 27/03/2026 |
132.60
|
2,124,700 | 130.50 | 133.90 | 128.60 | 0 | 0 | 0 |
| 26/03/2026 |
130
|
2,435,600 | 129.90 | 130.90 | 125.90 | 0 | 0 | 0 |
| 25/03/2026 |
128.70
|
3,013,400 | 128 | 132.30 | 126 | 0 | 0 | 0 |
| 24/03/2026 |
124
|
3,901,200 | 132 | 132.40 | 122.80 | 0 | 0 | 0 |
| 23/03/2026 |
125.60
|
4,671,100 | 135.60 | 138 | 125.60 | 0 | 0 | 0 |
| 20/03/2026 |
135
|
10,346,200 | 148 | 148 | 135 | 0 | 0 | 0 |
| 19/03/2026 |
145
|
5,611,400 | 146.60 | 151 | 145 | 0 | 0 | 0 |
| 18/03/2026 |
146
|
4,966,200 | 148.30 | 156 | 146 | 0 | 0 | 0 |
| 17/03/2026 |
146.20
|
2,810,700 | 145 | 150.90 | 145 | 0 | 0 | 0 |
| 16/03/2026 |
144.70
|
2,480,300 | 146.20 | 147.60 | 141.40 | 0 | 0 | 0 |
| 13/03/2026 |
144.60
|
2,665,200 | 143.90 | 148 | 141.20 | 0 | 0 | 0 |
| 12/03/2026 |
145
|
3,036,100 | 144.80 | 149.70 | 142.90 | 0 | 0 | 0 |
| 11/03/2026 |
146
|
2,974,500 | 143 | 148.50 | 143 | 0 | 0 | 0 |
| 10/03/2026 |
141.80
|
4,203,800 | 154.80 | 154.80 | 141 | 0 | 0 | 0 |
| 09/03/2026 |
145.60
|
6,353,700 | 151.40 | 156 | 145.60 | 0 | 0 | 0 |
| 06/03/2026 |
156.50
|
2,975,400 | 163.50 | 165 | 156 | 0 | 0 | 0 |
| 05/03/2026 |
164.80
|
5,615,500 | 159 | 166.40 | 157.20 | 0 | 0 | 0 |
| 04/03/2026 |
155.60
|
4,387,500 | 150.60 | 161 | 150.60 | 0 | 0 | 0 |
| 03/03/2026 |
155.50
|
6,378,300 | 164 | 167 | 155.50 | 0 | 0 | 0 |
| 02/03/2026 |
167.20
|
4,989,000 | 171 | 177.80 | 166 | 0 | 0 | 0 |
| 27/02/2026 |
172
|
3,624,400 | 169.10 | 178.50 | 168 | 0 | 0 | 0 |
| 26/02/2026 |
168.90
|
6,775,200 | 157 | 169 | 157 | 0 | 0 | 0 |
| 25/02/2026 |
158
|
5,289,800 | 160 | 162 | 155 | 0 | 0 | 0 |
| 24/02/2026 |
162.90
|
1,947,400 | 162.30 | 163.60 | 159 | 0 | 0 | 0 |
| 23/02/2026 |
162.30
|
3,711,300 | 160 | 166.80 | 159.20 | 0 | 0 | 0 |
| 20/02/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 19/02/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 18/02/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 17/02/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 16/02/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 13/02/2026 |
160
|
5,436,200 | 161.90 | 164.10 | 152 | 0 | 0 | 0 |
| 12/02/2026 |
159
|
4,346,600 | 154.80 | 160.80 | 152 | 0 | 0 | 0 |
| 11/02/2026 |
150.80
|
5,289,000 | 148 | 151.30 | 147 | 0 | 0 | 0 |
| 10/02/2026 |
141.50
|
6,103,600 | 132.50 | 141.50 | 132.30 | 0 | 0 | 0 |
| 09/02/2026 |
132.30
|
2,803,700 | 132.80 | 133.30 | 129.50 | 0 | 0 | 0 |
| 06/02/2026 |
131
|
7,311,200 | 130.10 | 137.30 | 128 | 0 | 0 | 0 |
| 05/02/2026 |
130.10
|
7,413,900 | 119 | 130.10 | 118.90 | 0 | 0 | 0 |
| 04/02/2026 |
121.60
|
11,704,000 | 129.60 | 129.80 | 121.60 | 0 | 0 | 0 |
| 03/02/2026 |
130.70
|
8,884,500 | 125.30 | 133.10 | 125.30 | 0 | 0 | 0 |
| 02/02/2026 |
130.70
|
10,401,600 | 138.50 | 140 | 130.70 | 0 | 0 | 0 |
| 30/01/2026 |
140.50
|
6,881,400 | 140.50 | 141.90 | 135.90 | 0 | 0 | 0 |
| 29/01/2026 |
140.50
|
6,992,500 | 138.90 | 142 | 138.50 | 0 | 0 | 0 |
| 28/01/2026 |
140.50
|
10,028,300 | 151 | 154.50 | 140.50 | 0 | 0 | 0 |
| 27/01/2026 |
151
|
6,581,300 | 160 | 160 | 150.10 | 0 | 0 | 0 |
| 26/01/2026 |
159.90
|
2,315,400 | 167 | 167.50 | 159.60 | 0 | 0 | 0 |
| 23/01/2026 |
165.40
|
3,317,300 | 163.80 | 167.70 | 162.50 | 0 | 0 | 0 |
| 22/01/2026 |
161.10
|
3,404,000 | 157 | 161.40 | 157 | 0 | 0 | 0 |
| 21/01/2026 |
160.50
|
3,238,000 | 159 | 164.20 | 158.90 | 0 | 0 | 0 |
| 20/01/2026 |
161
|
5,147,800 | 162 | 162 | 154.60 | 0 | 0 | 0 |
| 19/01/2026 |
162
|
2,282,900 | 164.90 | 164.90 | 159 | 0 | 0 | 0 |
| 16/01/2026 |
159.90
|
3,824,600 | 153 | 163 | 153 | 0 | 0 | 0 |
| 15/01/2026 |
153
|
8,278,800 | 160.10 | 160.20 | 150.90 | 0 | 0 | 0 |
| 14/01/2026 |
160.20
|
4,416,000 | 171.20 | 171.20 | 159 | 0 | 0 | 0 |
| 13/01/2026 |
167.90
|
5,382,600 | 159 | 173.30 | 158 | 0 | 0 | 0 |
| 12/01/2026 |
163.70
|
9,379,500 | 174.60 | 175.40 | 163.70 | 0 | 0 | 0 |
| 09/01/2026 |
176
|
5,389,600 | 176 | 180.20 | 172.60 | 0 | 0 | 0 |
| 08/01/2026 |
176.60
|
6,593,700 | 183.50 | 190 | 176.60 | 0 | 0 | 0 |
| 07/01/2026 |
179
|
7,674,800 | 173.10 | 179.50 | 168.60 | 0 | 0 | 0 |
| 06/01/2026 |
173.10
|
7,681,000 | 173.60 | 176 | 171.40 | 0 | 0 | 0 |
| 05/01/2026 |
173.10
|
6,644,800 | 169.60 | 174.50 | 166.80 | 0 | 0 | 0 |
| 02/01/2026 |
140.50
|
6,881,400 | 140.50 | 141.90 | 135.90 | 0 | 0 | 0 |
| 01/01/2026 |
169.60
|
9,438,700 | 163 | 172 | 158.80 | 0 | 0 | 0 |
| 31/12/2025 |
169.60
|
9,438,700 | 163 | 172 | 158.80 | 0 | 0 | 0 |
| 30/12/2025 |
163
|
8,091,800 | 159.70 | 163 | 151.60 | 0 | 0 | 0 |
| 29/12/2025 |
159.70
|
6,667,000 | 155 | 159.90 | 155 | 0 | 0 | 0 |
| 26/12/2025 |
155
|
15,336,300 | 147 | 155.20 | 147 | 0 | 0 | 0 |
| 25/12/2025 |
158
|
6,373,600 | 167.60 | 174.50 | 158 | 0 | 0 | 0 |
| 24/12/2025 |
169.80
|
8,749,100 | 174 | 176.60 | 164 | 0 | 0 | 0 |
| 23/12/2025 |
169.90
|
6,615,800 | 165 | 169.90 | 163 | 0 | 0 | 0 |
| 22/12/2025 |
158.80
|
4,500,800 | 153.80 | 158.80 | 151.80 | 0 | 0 | 0 |
| 19/12/2025 |
148.50
|
12,784,300 | 142.70 | 152.10 | 142 | 0 | 0 | 0 |
| 18/12/2025 |
142.70
|
5,429,000 | 143 | 143 | 139.70 | 0 | 0 | 0 |
| 17/12/2025 |
142.90
|
2,867,800 | 143.70 | 146.80 | 142.60 | 0 | 0 | 0 |
| 16/12/2025 |
142.90
|
5,330,200 | 142.90 | 149.30 | 140.40 | 0 | 0 | 0 |
| 15/12/2025 |
142.90
|
5,214,800 | 143.80 | 147 | 140 | 0 | 0 | 0 |