| 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) |
4.90 | 3.94% | 22,623,200 | -25,841 | 0 |
122.90
138
132.30
|
|
2 tháng
(2026-08-05) |
3.30 | 2.62% | 49,119,500 | -25,841 | 0 |
122.90
138
132.30
|
|
3 tháng
(2026-07-06) |
-11.20 | -7.97% | 71,883,000 | -25,841 | 0 |
122.90
140.60
132.30
|
|
6 tháng
(2026-04-07) |
3.63 | 2.89% | 143,568,600 | -25,841 | 0 |
122.90
143.90
132.30
|
|
12 tháng
(2025-10-09) |
27.02 | 26.39% | 376,968,100 | -25,841 | 0 |
102.38
168.54
132.30
|
|
24 tháng
(2024-10-14) |
46.86 | 56.78% | 638,787,500 | -25,841 | 0 |
60.85
168.54
132.30
|
|
36 tháng
(2023-10-20) |
48.48 | 59.90% | 839,545,300 | -25,841 | 0 |
60.85
168.54
132.30
|
|
60 tháng
(2021-11-01) |
29.40 | 29.40% | 1,151,555,100 | -25,841 | 0 |
60.85
168.54
132.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
140
|
1,008,400 | 137.92 | 141.15 | 137.46 | 0 | 0 | 0 |
| 09/06/2026 |
137.69
|
898,900 | 136.15 | 138 | 134.92 | 0 | 0 | 0 |
| 08/06/2026 |
136
|
846,900 | 136.92 | 138.46 | 134.54 | 0 | 0 | 0 |
| 05/06/2026 |
142
|
1,789,100 | 133.08 | 142 | 132.54 | 0 | 0 | 0 |
| 04/06/2026 |
132.77
|
1,034,100 | 131.38 | 132.77 | 130.15 | 0 | 0 | 0 |
| 03/06/2026 |
131.38
|
1,089,800 | 130.85 | 132.31 | 130 | 0 | 0 | 0 |
| 02/06/2026 |
130.85
|
901,200 | 131.54 | 131.62 | 129.85 | 0 | 0 | 0 |
| 01/06/2026 |
131.54
|
881,400 | 132.23 | 132.69 | 130.46 | 0 | 0 | 0 |
| 29/05/2026 |
132.23
|
998,700 | 130 | 132.31 | 129.62 | 0 | 0 | 0 |
| 28/05/2026 |
131.08
|
999,300 | 132.46 | 132.69 | 130.77 | 0 | 0 | 0 |
| 27/05/2026 |
132.38
|
1,047,500 | 132.77 | 132.85 | 130.38 | 0 | 0 | 0 |
| 26/05/2026 |
132.77
|
996,200 | 133.69 | 133.85 | 132.15 | 0 | 0 | 0 |
| 25/05/2026 |
133.69
|
1,116,300 | 130.85 | 133.85 | 130.54 | 0 | 0 | 0 |
| 22/05/2026 |
130.85
|
1,084,400 | 133.46 | 133.46 | 130.62 | 0 | 0 | 0 |
| 21/05/2026 |
133.46
|
1,520,400 | 131.54 | 133.85 | 131.38 | 0 | 0 | 0 |
| 20/05/2026 |
131.23
|
1,335,700 | 132.31 | 132.77 | 129.92 | 0 | 0 | 0 |
| 19/05/2026 |
132.31
|
1,175,600 | 131.69 | 132.69 | 130.23 | 0 | 0 | 0 |
| 18/05/2026 |
131.62
|
1,391,200 | 130.38 | 132.54 | 130.38 | 0 | 0 | 0 |
| 15/05/2026 |
131.77
|
1,138,200 | 133.31 | 133.38 | 131.77 | 0 | 0 | 0 |
| 14/05/2026 |
133.15
|
1,197,100 | 133.46 | 135 | 131.85 | 0 | 0 | 0 |
| 13/05/2026 |
133.15
|
1,105,600 | 134.62 | 139.62 | 132.92 | 0 | 0 | 0 |
| 12/05/2026 |
134.62
|
1,271,400 | 130.77 | 134.62 | 130.31 | 0 | 0 | 0 |
| 11/05/2026 |
131.15
|
1,526,200 | 135.54 | 135.54 | 131.15 | 0 | 0 | 0 |
| 08/05/2026 |
135.54
|
1,363,900 | 139.92 | 140 | 135.54 | 0 | 0 | 0 |
| 07/05/2026 |
140
|
1,264,500 | 139.62 | 141.92 | 138.62 | 0 | 0 | 0 |
| 06/05/2026 |
139.62
|
2,074,100 | 139.31 | 146.15 | 137.69 | 0 | 0 | 0 |
| 05/05/2026 |
139.23
|
1,482,700 | 137.69 | 140 | 136.31 | 0 | 0 | 0 |
| 04/05/2026 |
138.38
|
1,174,600 | 137.31 | 138.46 | 135.54 | 0 | 0 | 0 |
| 29/04/2026 |
138.46
|
1,495,900 | 136.69 | 139.62 | 135.54 | 0 | 0 | 0 |
| 28/04/2026 |
137.46
|
1,353,200 | 137.54 | 138.85 | 135.46 | 0 | 0 | 0 |
| 24/04/2026 |
138.85
|
1,581,700 | 134.46 | 138.85 | 132.46 | 0 | 0 | 0 |
| 23/04/2026 |
134.54
|
1,053,200 | 135.08 | 136.92 | 132.62 | 0 | 0 | 0 |
| 22/04/2026 |
135.15
|
1,254,700 | 135.23 | 135.69 | 133.08 | 0 | 0 | 0 |
| 21/04/2026 |
135.15
|
1,478,300 | 134.92 | 138.62 | 134.62 | 0 | 0 | 0 |
| 20/04/2026 |
134.85
|
920,700 | 135.31 | 136 | 133.23 | 0 | 0 | 0 |
| 17/04/2026 |
136.77
|
1,633,500 | 137 | 137 | 132.46 | 0 | 0 | 0 |
| 16/04/2026 |
137.08
|
1,542,600 | 135.77 | 137.08 | 131.85 | 0 | 0 | 0 |
| 15/04/2026 |
137.08
|
2,641,000 | 128.31 | 137.23 | 128.31 | 0 | 0 | 0 |
| 14/04/2026 |
128.31
|
1,099,200 | 128.46 | 130 | 127.23 | 0 | 0 | 0 |
| 13/04/2026 |
128.31
|
1,053,300 | 124.15 | 128.46 | 124.08 | 0 | 0 | 0 |
| 10/04/2026 |
128.46
|
1,039,700 | 128.08 | 130.38 | 127.69 | 0 | 0 | 0 |
| 09/04/2026 |
127.69
|
1,032,800 | 129 | 129.08 | 126.92 | 0 | 0 | 0 |
| 08/04/2026 |
130.38
|
1,266,500 | 127.69 | 130.38 | 126.69 | 0 | 0 | 0 |
| 07/04/2026 |
125.77
|
992,900 | 125.62 | 125.77 | 122.69 | 0 | 0 | 0 |
| 06/04/2026 |
125.62
|
1,008,000 | 122.31 | 125.77 | 122.31 | 0 | 0 | 0 |
| 03/04/2026 |
123.92
|
1,433,000 | 126.92 | 131.15 | 123.92 | 0 | 0 | 0 |
| 02/04/2026 |
127.31
|
1,060,100 | 130.77 | 130.77 | 124 | 0 | 0 | 0 |
| 01/04/2026 |
128.38
|
1,686,900 | 120.38 | 128.38 | 120.15 | 0 | 0 | 0 |
| 31/03/2026 |
120
|
864,400 | 120.92 | 121.54 | 120 | 0 | 0 | 0 |
| 30/03/2026 |
120.85
|
1,246,800 | 119.23 | 121.92 | 116.92 | 0 | 0 | 0 |
| 27/03/2026 |
120.77
|
1,004,300 | 119.23 | 121.15 | 117.92 | 0 | 0 | 0 |
| 26/03/2026 |
119.23
|
1,165,100 | 117.69 | 119.23 | 116.08 | 0 | 0 | 0 |
| 25/03/2026 |
117.69
|
1,290,300 | 117.69 | 118.08 | 115.38 | 0 | 0 | 0 |
| 24/03/2026 |
117.69
|
1,654,700 | 116.77 | 117.69 | 112.85 | 0 | 0 | 0 |
| 23/03/2026 |
116.77
|
980,100 | 117.31 | 117.92 | 116.23 | 0 | 0 | 0 |
| 20/03/2026 |
121
|
1,784,200 | 121.15 | 121.15 | 116.38 | 0 | 0 | 0 |
| 19/03/2026 |
122.08
|
1,725,300 | 121.85 | 122.15 | 119.23 | 0 | 0 | 0 |
| 18/03/2026 |
123.08
|
1,285,600 | 120.15 | 123.08 | 119.38 | 0 | 0 | 0 |
| 17/03/2026 |
120.77
|
1,243,800 | 118.46 | 120.77 | 118.46 | 0 | 0 | 0 |
| 16/03/2026 |
118.46
|
1,162,100 | 120 | 120 | 117.38 | 0 | 0 | 0 |
| 13/03/2026 |
120.62
|
1,257,300 | 117.38 | 120.77 | 117.38 | 0 | 0 | 0 |
| 12/03/2026 |
117.54
|
1,393,200 | 119.23 | 121.46 | 117.54 | 0 | 0 | 0 |
| 11/03/2026 |
122.85
|
1,433,700 | 120.77 | 123.08 | 117.54 | 0 | 0 | 0 |
| 10/03/2026 |
119.23
|
1,429,000 | 118.69 | 120 | 115.92 | 0 | 0 | 0 |
| 09/03/2026 |
117.69
|
1,111,300 | 115 | 117.69 | 111.92 | 0 | 0 | 0 |
| 06/03/2026 |
120.31
|
1,238,100 | 120 | 121.92 | 117.08 | 0 | 0 | 0 |
| 05/03/2026 |
120.31
|
1,566,900 | 125.62 | 125.92 | 120 | 0 | 0 | 0 |
| 04/03/2026 |
125.54
|
1,467,800 | 125.85 | 127.69 | 119.85 | 0 | 0 | 0 |
| 03/03/2026 |
126.23
|
1,193,000 | 129.46 | 130.77 | 126.23 | 0 | 0 | 0 |
| 02/03/2026 |
130
|
1,184,600 | 131.15 | 132 | 129.38 | 0 | 0 | 0 |
| 27/02/2026 |
135.23
|
1,133,900 | 136.77 | 137.31 | 134.77 | 0 | 0 | 0 |
| 26/02/2026 |
137.31
|
1,174,800 | 136.54 | 137.77 | 133.62 | 0 | 0 | 0 |
| 25/02/2026 |
137.31
|
1,183,500 | 138.62 | 141.15 | 136.15 | 0 | 0 | 0 |
| 24/02/2026 |
143.54
|
1,663,400 | 134.54 | 143.54 | 131.31 | 0 | 0 | 0 |
| 23/02/2026 |
134.54
|
1,266,800 | 130.38 | 134.62 | 130.15 | 0 | 0 | 0 |
| 13/02/2026 |
130.15
|
1,247,500 | 129.23 | 130.38 | 127.31 | 0 | 0 | 0 |
| 12/02/2026 |
129.23
|
1,078,600 | 129.23 | 130.77 | 127.46 | 0 | 0 | 0 |
| 11/02/2026 |
129.23
|
1,187,900 | 125 | 129.23 | 124 | 0 | 0 | 0 |
| 10/02/2026 |
125.38
|
1,049,000 | 126.15 | 126.92 | 124.23 | 0 | 0 | 0 |
| 09/02/2026 |
126.92
|
1,042,500 | 127.69 | 129.62 | 126.54 | 0 | 0 | 0 |
| 06/02/2026 |
127.69
|
1,268,400 | 126.92 | 127.77 | 124.15 | 0 | 0 | 0 |
| 05/02/2026 |
128.08
|
1,515,400 | 126.15 | 130.77 | 124.77 | 0 | 0 | 0 |
| 04/02/2026 |
126.92
|
1,312,300 | 127.69 | 128.46 | 124 | 0 | 0 | 0 |
| 03/02/2026 |
129.23
|
1,304,800 | 129.85 | 130.77 | 126.77 | 0 | 0 | 0 |
| 02/02/2026 |
130.77
|
1,498,600 | 131.31 | 132.08 | 123.31 | 0 | 0 | 0 |
| 30/01/2026 |
131.15
|
1,696,000 | 126.38 | 131.15 | 122.62 | 0 | 0 | 0 |
| 29/01/2026 |
126.15
|
1,782,400 | 132.31 | 133 | 123.85 | 0 | 0 | 0 |
| 28/01/2026 |
131.92
|
1,969,300 | 137.69 | 138.62 | 128.15 | 0 | 0 | 0 |
| 27/01/2026 |
137.54
|
1,224,400 | 140.15 | 141.15 | 137.54 | 0 | 0 | 0 |
| 26/01/2026 |
140
|
1,220,900 | 145.92 | 146.08 | 140 | 0 | 0 | 0 |
| 23/01/2026 |
148.92
|
1,510,400 | 139.62 | 148.92 | 138.38 | 0 | 0 | 0 |
| 22/01/2026 |
139.23
|
1,307,700 | 139.23 | 140.08 | 137.77 | 0 | 0 | 0 |
| 21/01/2026 |
139.85
|
1,463,200 | 139.62 | 141.15 | 137 | 0 | 0 | 0 |
| 20/01/2026 |
139.85
|
1,416,900 | 142.69 | 143.08 | 139.46 | 0 | 0 | 0 |
| 19/01/2026 |
142.31
|
1,083,300 | 141.92 | 143.85 | 140.15 | 0 | 0 | 0 |
| 16/01/2026 |
141.54
|
1,380,500 | 138.85 | 143.85 | 138.15 | 0 | 0 | 0 |
| 15/01/2026 |
138.85
|
1,674,500 | 145 | 145 | 136.54 | 0 | 0 | 0 |
| 14/01/2026 |
145.69
|
1,902,700 | 149.38 | 150.15 | 143.08 | 0 | 0 | 0 |
| 13/01/2026 |
150
|
1,639,400 | 149.23 | 151.15 | 146.31 | 0 | 0 | 0 |
| 12/01/2026 |
150
|
1,966,900 | 152.15 | 152.31 | 144.62 | 0 | 0 | 0 |