| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.60 | -0.47% | 160,800 | 0 | 0 |
126.70
129.10
128.90
|
|
2 tháng
(2026-07-13) |
-0.80 | -0.62% | 304,100 | 0 | 0 |
126
131
128.90
|
|
3 tháng
(2026-06-11) |
-9.40 | -6.82% | 521,700 | 0 | 0 |
126
138.50
128.90
|
|
6 tháng
(2026-03-13) |
-16.80 | -11.57% | 872,700 | -600 | -0.1 |
126
146
128.90
|
|
12 tháng
(2025-09-15) |
-34.40 | -21.13% | 3,391,400 | -600 | -0.1 |
126
166
128.90
|
|
24 tháng
(2024-09-19) |
-49.26 | -27.73% | 14,133,082 | -586,600 | -73.8 |
124.47
231.57
128.90
|
|
36 tháng
(2023-09-25) |
-38.13 | -22.90% | 17,020,976 | -727,450 | -102.0 |
124.47
231.57
128.90
|
|
60 tháng
(2021-10-05) |
-12.41 | -8.81% | 25,546,864 | -450,402 | -23.5 |
74.97
231.57
128.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2025 |
167.99
|
57,500 | 173.68 | 173.68 | 166.64 | 0 | 0 | 0 |
| 11/08/2025 |
170.69
|
82,500 | 166.54 | 172.33 | 166.44 | 0 | 0 | 0 |
| 08/08/2025 |
166.54
|
120,800 | 165.96 | 166.93 | 163.93 | 0 | 0 | 0 |
| 07/08/2025 |
164.51
|
144,200 | 161.14 | 165.48 | 161.14 | 0 | 0 | 0 |
| 06/08/2025 |
159.21
|
43,600 | 160.07 | 160.17 | 159.21 | 0 | 0 | 0 |
| 05/08/2025 |
160.36
|
78,100 | 159.69 | 161.23 | 157.76 | 0 | 0 | 0 |
| 04/08/2025 |
159.98
|
34,400 | 160.17 | 160.56 | 159.21 | 0 | 0 | 0 |
| 01/08/2025 |
159.98
|
46,800 | 162.00 | 162.00 | 158.72 | 0 | 0 | 0 |
| 31/07/2025 |
162.97
|
82,200 | 159.21 | 164.03 | 159.21 | 0 | 0 | 0 |
| 30/07/2025 |
158.24
|
68,500 | 157.47 | 161.04 | 157.47 | 0 | 0 | 0 |
| 29/07/2025 |
158.05
|
81,500 | 165.00 | 165.29 | 155.35 | 0 | 0 | 0 |
| 28/07/2025 |
165.86
|
57,400 | 167.89 | 167.89 | 165.38 | 0 | 0 | 0 |
| 25/07/2025 |
166.73
|
55,900 | 165.77 | 167.89 | 165.77 | 0 | 0 | 0 |
| 24/07/2025 |
165.67
|
104,700 | 163.07 | 165.67 | 163.07 | 0 | 0 | 0 |
| 23/07/2025 |
162.39
|
49,100 | 161.23 | 163.26 | 160.94 | 0 | 0 | 0 |
| 22/07/2025 |
161.52
|
49,100 | 162.10 | 162.10 | 159.69 | 0 | 0 | 0 |
| 21/07/2025 |
161.52
|
38,200 | 162.58 | 164.03 | 161.43 | 0 | 0 | 0 |
| 18/07/2025 |
160.65
|
51,300 | 160.17 | 162.10 | 159.79 | 0 | 0 | 0 |
| 17/07/2025 |
160.17
|
42,400 | 159.21 | 161.23 | 158.43 | 0 | 0 | 0 |
| 16/07/2025 |
158.72
|
43,800 | 161.04 | 161.04 | 158.34 | 0 | 0 | 0 |
| 15/07/2025 |
161.91
|
42,700 | 161.14 | 162.10 | 160.56 | 0 | 0 | 0 |
| 14/07/2025 |
161.52
|
38,400 | 161.14 | 161.91 | 159.69 | 0 | 0 | 0 |
| 11/07/2025 |
160.65
|
22,900 | 160.75 | 162.39 | 160.65 | 0 | 0 | 0 |
| 10/07/2025 |
161.14
|
25,200 | 162.49 | 162.49 | 160.56 | 0 | 0 | 0 |
| 09/07/2025 |
162.49
|
46,600 | 165.38 | 165.38 | 161.14 | 0 | 0 | 0 |
| 08/07/2025 |
163.16
|
71,000 | 164.03 | 167.89 | 162.58 | 0 | 0 | 0 |
| 07/07/2025 |
161.04
|
37,700 | 159.11 | 161.62 | 159.11 | 0 | 0 | 0 |
| 04/07/2025 |
158.05
|
25,700 | 157.57 | 159.21 | 157.28 | 0 | 0 | 0 |
| 03/07/2025 |
158.05
|
197,500 | 165.19 | 165.19 | 156.79 | 0 | 0 | 0 |
| 02/07/2025 |
165.96
|
110,000 | 158.82 | 167.60 | 158.82 | 0 | 0 | 0 |
| 01/07/2025 |
158.82
|
51,700 | 159.98 | 160.17 | 157.28 | 0 | 0 | 0 |
| 30/06/2025 |
159.98
|
22,700 | 163.07 | 163.07 | 159.21 | 0 | 0 | 0 |
| 27/06/2025 |
158.72
|
29,200 | 159.59 | 160.27 | 157.28 | 0 | 0 | 0 |
| 26/06/2025 |
158.43
|
27,700 | 161.33 | 162.87 | 158.43 | 0 | 0 | 0 |
| 25/06/2025 |
161.81
|
54,400 | 158.24 | 163.84 | 158.24 | 0 | 0 | 0 |
| 24/06/2025 |
159.21
|
134,400 | 152.93 | 159.88 | 152.93 | 0 | 0 | 0 |
| 23/06/2025 |
152.93
|
80,700 | 149.56 | 156.12 | 145.70 | 0 | 0 | 0 |
| 20/06/2025 |
150.04
|
33,600 | 153.61 | 153.61 | 149.56 | 0 | 0 | 0 |
| 19/06/2025 |
153.42
|
23,000 | 151.49 | 153.42 | 150.72 | 0 | 0 | 0 |
| 18/06/2025 |
151.49
|
84,300 | 148.11 | 154.38 | 148.11 | 0 | 0 | 0 |
| 17/06/2025 |
148.50
|
46,200 | 147.63 | 149.56 | 147.53 | 0 | 0 | 0 |
| 16/06/2025 |
146.08
|
14,200 | 144.54 | 146.18 | 144.54 | 0 | 0 | 0 |
| 13/06/2025 |
144.54
|
58,100 | 146.66 | 146.66 | 143.96 | 0 | 0 | 0 |
| 12/06/2025 |
147.24
|
13,000 | 145.70 | 147.82 | 145.70 | 0 | 0 | 0 |
| 11/06/2025 |
144.73
|
17,400 | 145.70 | 145.70 | 144.35 | 0 | 0 | 0 |
| 10/06/2025 |
144.73
|
33,300 | 146.08 | 146.66 | 144.64 | 0 | 0 | 0 |
| 09/06/2025 |
144.83
|
31,600 | 147.63 | 148.01 | 144.73 | 0 | 0 | 0 |
| 06/06/2025 |
147.63
|
26,100 | 147.63 | 150.43 | 147.43 | 0 | 0 | 0 |
| 05/06/2025 |
147.43
|
74,400 | 148.69 | 148.69 | 147.24 | 0 | 0 | 0 |
| 04/06/2025 |
149.08
|
35,900 | 150.23 | 150.23 | 148.59 | 0 | 0 | 0 |
| 03/06/2025 |
149.56
|
51,800 | 148.88 | 151.49 | 148.88 | 0 | 0 | 0 |
| 02/06/2025 |
148.59
|
28,100 | 151.49 | 151.49 | 148.01 | 0 | 0 | 0 |
| 30/05/2025 |
151.49
|
27,100 | 154.09 | 154.77 | 149.65 | 0 | 0 | 0 |
| 29/05/2025 |
154.29
|
74,000 | 150.52 | 155.83 | 150.52 | 0 | 0 | 0 |
| 28/05/2025 |
148.59
|
58,100 | 148.59 | 151.39 | 146.66 | 0 | 0 | 0 |
| 27/05/2025 |
147.63
|
56,300 | 147.63 | 151.49 | 147.63 | 0 | 0 | 0 |
| 26/05/2025 |
147.63
|
88,800 | 141.55 | 148.21 | 139.91 | 0 | 0 | 0 |
| 23/05/2025 |
142.22
|
101,100 | 138.94 | 143.77 | 138.65 | 0 | 0 | 0 |
| 22/05/2025 |
138.75
|
17,000 | 138.94 | 139.52 | 138.46 | 0 | 0 | 0 |
| 21/05/2025 |
139.62
|
33,600 | 139.91 | 139.91 | 138.17 | 0 | 0 | 0 |
| 20/05/2025 |
139.91
|
55,300 | 138.85 | 140.87 | 138.85 | 0 | 0 | 0 |
| 19/05/2025 |
138.08
|
73,800 | 140.87 | 140.87 | 137.98 | 0 | 0 | 0 |
| 16/05/2025 |
139.91
|
70,800 | 141.45 | 141.74 | 139.91 | 0 | 0 | 0 |
| 15/05/2025 |
142.32
|
71,900 | 142.32 | 142.80 | 141.26 | 0 | 0 | 0 |
| 14/05/2025 |
141.84
|
116,100 | 143.29 | 144.25 | 141.36 | 0 | 0 | 0 |
| 13/05/2025 |
142.80
|
74,800 | 143.77 | 145.70 | 141.93 | 0 | 0 | 0 |
| 12/05/2025 |
141.84
|
126,700 | 138.46 | 141.84 | 136.05 | 0 | 0 | 0 |
| 09/05/2025 |
136.63
|
73,500 | 138.75 | 141.84 | 136.44 | 0 | 0 | 0 |
| 08/05/2025 |
137.50
|
120,400 | 135.95 | 139.04 | 134.22 | 0 | 0 | 0 |
| 07/05/2025 |
135.95
|
32,200 | 135.08 | 136.05 | 133.15 | 0 | 0 | 0 |
| 06/05/2025 |
133.15
|
46,400 | 135.18 | 136.53 | 133.15 | 0 | 0 | 0 |
| 05/05/2025 |
134.12
|
23,000 | 131.71 | 134.31 | 131.71 | 0 | 0 | 0 |
| 29/04/2025 |
130.65
|
49,126 | 133.73 | 133.73 | 130.65 | 0 | 0 | 0 |
| 28/04/2025 |
132.96
|
45,067 | 136.15 | 137.98 | 130.36 | 0 | 0 | 0 |
| 25/04/2025 |
136.82
|
46,380 | 139.23 | 139.23 | 134.99 | 0 | 0 | 0 |
| 24/04/2025 |
136.53
|
89,090 | 134.51 | 144.15 | 134.12 | 0 | 0 | 0 |
| 23/04/2025 |
133.15
|
40,381 | 132.19 | 143.77 | 132.19 | 0 | 0 | 0 |
| 22/04/2025 |
128.52
|
78,334 | 134.12 | 134.12 | 123.41 | 0 | 0 | 0 |
| 21/04/2025 |
134.12
|
58,494 | 138.85 | 138.94 | 133.15 | 0 | 0 | 0 |
| 18/04/2025 |
138.85
|
49,670 | 136.44 | 142.22 | 136.44 | 0 | 0 | 0 |
| 17/04/2025 |
138.46
|
28,298 | 135.08 | 138.46 | 133.15 | 0 | 0 | 0 |
| 16/04/2025 |
134.70
|
71,686 | 143.48 | 143.48 | 133.93 | 0 | 0 | 0 |
| 15/04/2025 |
140.87
|
155,122 | 149.56 | 151.49 | 135.08 | 0 | 0 | 0 |
| 14/04/2025 |
150.62
|
101,550 | 153.90 | 156.31 | 148.59 | 0 | 0 | 0 |
| 11/04/2025 |
144.73
|
194,708 | 160.17 | 162.49 | 141.45 | 0 | 0 | 0 |
| 10/04/2025 |
141.45
|
13,518 | 141.45 | 141.45 | 140.87 | 0 | 0 | 0 |
| 09/04/2025 |
124.47
|
240,206 | 125.44 | 137.69 | 117.04 | 0 | 0 | 0 |
| 08/04/2025 |
136.72
|
301,703 | 141.93 | 146.66 | 136.72 | 0 | 0 | 0 |
| 04/04/2025 |
159.11
|
317,979 | 159.21 | 184.29 | 159.11 | 0 | 0 | 0 |
| 03/04/2025 |
185.93
|
216,911 | 214.21 | 214.21 | 185.93 | 0 | 0 | 0 |
| 02/04/2025 |
219.03
|
47,608 | 222.41 | 222.41 | 217.49 | 0 | 0 | 0 |
| 01/04/2025 |
221.92
|
2,000 | 222.50 | 222.89 | 220.28 | 0 | 0 | 0 |
| 31/03/2025 |
221.92
|
25,419 | 224.63 | 225.98 | 219.99 | 0 | 0 | 0 |
| 28/03/2025 |
225.98
|
17,600 | 224.82 | 225.98 | 222.31 | 0 | 0 | 0 |
| 27/03/2025 |
224.34
|
24,401 | 223.95 | 228.58 | 223.85 | 0 | 0 | 0 |
| 26/03/2025 |
223.85
|
58,819 | 221.54 | 224.05 | 220.09 | 0 | 0 | 0 |
| 25/03/2025 |
220.09
|
8,202 | 217.10 | 220.77 | 216.71 | 0 | 0 | 0 |
| 24/03/2025 |
219.51
|
20,950 | 218.64 | 219.51 | 216.23 | 0 | 0 | 0 |
| 21/03/2025 |
218.06
|
15,205 | 218.06 | 221.92 | 217.68 | 0 | 0 | 0 |
| 20/03/2025 |
220.67
|
37,605 | 217.78 | 221.73 | 216.13 | 0 | 0 | 0 |