| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
11.40 | 8.17% | 14,470,900 | 216,498 | -135.6 |
128
150.90
138.30
|
|
2 tháng
(2026-08-10) |
13.90 | 10.15% | 23,997,700 | 1,142,898 | -2.4 |
128
150.90
138.30
|
|
3 tháng
(2026-07-10) |
37 | 32.48% | 33,889,000 | 3,770,098 | 328.6 |
105
150.90
138.30
|
|
6 tháng
(2026-04-13) |
9 | 6.34% | 55,335,900 | 1,131,698 | -18.3 |
105
150.90
138.30
|
|
12 tháng
(2025-10-13) |
15.47 | 11.42% | 125,142,300 | 1,750,498 | 61.4 |
105
167.14
138.30
|
|
24 tháng
(2024-10-18) |
15.81 | 11.71% | 250,889,700 | -8,661,599 | -2,159.5 |
94.55
167.14
138.30
|
|
36 tháng
(2023-10-24) |
79.36 | 110.92% | 395,121,500 | -6,016,105 | -1,694.0 |
65.83
167.14
138.30
|
|
60 tháng
(2021-11-03) |
127.93 | 556.93% | 1,001,873,500 | 15,182,245 | -227.9 |
22.97
167.14
138.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
129.37
|
175,600 | 130.29 | 130.29 | 128.76 | 28,300 | 39,400 | -1.9 |
| 25/03/2025 |
129.52
|
645,800 | 130.97 | 131.43 | 127.62 | 112,000 | 240,400 | -21.7 |
| 24/03/2025 |
131.05
|
391,300 | 133.56 | 134.10 | 130.90 | 81,700 | 134,000 | -9.2 |
| 21/03/2025 |
134.10
|
168,900 | 134.17 | 134.86 | 133.10 | 12,600 | 65,400 | -9.3 |
| 20/03/2025 |
134.10
|
760,100 | 136.91 | 136.91 | 132.27 | 143,600 | 389,800 | -43.2 |
| 19/03/2025 |
137.14
|
331,000 | 136.61 | 137.90 | 134.86 | 52,000 | 80,100 | -4.9 |
| 18/03/2025 |
137.14
|
528,800 | 139.96 | 141.33 | 136.76 | 32,000 | 128,500 | -17.6 |
| 17/03/2025 |
139.28
|
401,700 | 137.30 | 139.43 | 137.22 | 123,800 | 71,600 | 9.5 |
| 14/03/2025 |
137.22
|
397,600 | 137.75 | 138.29 | 135.85 | 150,800 | 90,800 | 10.8 |
| 13/03/2025 |
137.14
|
522,200 | 134.93 | 138.29 | 134.93 | 167,100 | 53,600 | 20.5 |
| 12/03/2025 |
134.93
|
285,600 | 136.23 | 136.23 | 134.86 | 91,300 | 87,500 | 0.6 |
| 11/03/2025 |
136.23
|
412,200 | 134.48 | 136.23 | 134.10 | 87,000 | 250,900 | -29.0 |
| 10/03/2025 |
135.24
|
759,700 | 139.05 | 139.05 | 134.86 | 29,000 | 491,800 | -82.6 |
| 07/03/2025 |
139.05
|
197,400 | 138.82 | 139.81 | 138.29 | 56,400 | 47,900 | 1.6 |
| 06/03/2025 |
138.67
|
423,400 | 139.43 | 139.81 | 138.29 | 166,700 | 238,500 | -13.1 |
| 05/03/2025 |
138.29
|
429,200 | 137.98 | 139.96 | 137.14 | 70,400 | 48,400 | 4.0 |
| 04/03/2025 |
136.76
|
381,100 | 138.29 | 139.43 | 136.76 | 15,500 | 177,700 | -29.4 |
| 03/03/2025 |
138.29
|
403,700 | 139.73 | 139.73 | 137.30 | 37,900 | 238,800 | -36.4 |
| 28/02/2025 |
139.43
|
425,900 | 140.50 | 140.57 | 138.44 | 44,600 | 251,300 | -37.7 |
| 27/02/2025 |
140.57
|
633,900 | 138.06 | 140.88 | 137.22 | 234,200 | 261,300 | -4.8 |
| 26/02/2025 |
137.52
|
452,000 | 135.09 | 137.83 | 134.10 | 106,600 | 192,600 | -15.1 |
| 25/02/2025 |
133.56
|
710,000 | 136.15 | 136.15 | 133.33 | 155,400 | 236,200 | -14.2 |
| 24/02/2025 |
136.23
|
1,066,900 | 140.19 | 140.19 | 133.33 | 61,400 | 459,600 | -70.8 |
| 21/02/2025 |
140.19
|
708,300 | 143.62 | 143.62 | 139.96 | 14,000 | 206,800 | -35.9 |
| 20/02/2025 |
143.62
|
257,600 | 145.52 | 145.52 | 143.47 | 43,000 | 128,000 | -16.1 |
| 19/02/2025 |
145.52
|
350,600 | 145.90 | 146.13 | 143.62 | 67,800 | 83,200 | -2.9 |
| 18/02/2025 |
145.14
|
387,100 | 144 | 146.29 | 143.24 | 14,300 | 142,600 | -24.3 |
| 17/02/2025 |
144.15
|
428,400 | 145.14 | 145.52 | 143.62 | 2,800 | 142,000 | -26.4 |
| 14/02/2025 |
145.14
|
274,800 | 145.52 | 146.67 | 144.53 | 28,300 | 106,000 | -14.8 |
| 13/02/2025 |
144.76
|
453,600 | 144.99 | 147.05 | 143.85 | 33,500 | 166,300 | -25.3 |
| 12/02/2025 |
146.13
|
275,500 | 146.97 | 147.50 | 145.07 | 5,800 | 145,900 | -26.9 |
| 11/02/2025 |
146.97
|
673,900 | 143.24 | 147.50 | 143.24 | 209,700 | 203,000 | 1.3 |
| 10/02/2025 |
143.70
|
768,100 | 142.86 | 144.76 | 141.87 | 150,100 | 255,300 | -19.7 |
| 07/02/2025 |
143.54
|
1,027,200 | 144.23 | 144.76 | 143.01 | 244,400 | 434,200 | -35.8 |
| 06/02/2025 |
143.24
|
807,500 | 149.49 | 150.10 | 143.24 | 38,000 | 349,600 | -59.8 |
| 05/02/2025 |
150.70
|
1,006,500 | 153.98 | 154.67 | 147.89 | 170,900 | 482,100 | -61.3 |
| 04/02/2025 |
153.45
|
389,100 | 155.96 | 155.96 | 153.22 | 38,900 | 252,300 | -43.1 |
| 24/01/2025 |
156.95
|
883,400 | 152.38 | 159.54 | 152.38 | 182,100 | 449,800 | -54.6 |
| 23/01/2025 |
151.24
|
862,800 | 154.67 | 154.90 | 150.32 | 164,800 | 617,300 | -89.6 |
| 22/01/2025 |
153.14
|
945,800 | 147.81 | 153.68 | 147.12 | 153,400 | 391,200 | -46.5 |
| 21/01/2025 |
146.67
|
705,400 | 144.38 | 146.67 | 143.16 | 84,600 | 278,400 | -36.7 |
| 20/01/2025 |
143.24
|
418,100 | 141.87 | 143.62 | 141.64 | 11,500 | 202,700 | -35.7 |
| 17/01/2025 |
142.48
|
431,400 | 140.65 | 142.48 | 139.81 | 59,900 | 240,300 | -33.3 |
| 16/01/2025 |
140.42
|
341,900 | 139.58 | 141.41 | 139.28 | 13,000 | 67,300 | -10.0 |
| 15/01/2025 |
140.95
|
579,800 | 140.95 | 141.03 | 139.28 | 36,700 | 106,000 | -12.7 |
| 14/01/2025 |
140.95
|
438,300 | 140.19 | 142.86 | 131.12 | 138,900 | 38,800 | 18.5 |
| 13/01/2025 |
140.95
|
241,700 | 139.73 | 140.95 | 138.82 | 78,000 | 37,100 | 7.5 |
| 10/01/2025 |
139.81
|
324,500 | 140.19 | 141.49 | 139.12 | 37,300 | 37,100 | 0.0 |
| 09/01/2025 |
140.57
|
348,700 | 139.05 | 141.03 | 139.05 | 30,300 | 96,800 | -12.2 |
| 08/01/2025 |
140.19
|
392,800 | 141.18 | 142.48 | 139.05 | 31,200 | 45,700 | -2.7 |
| 07/01/2025 |
141.33
|
723,800 | 141.71 | 141.71 | 140.27 | 201,400 | 254,900 | -9.9 |
| 06/01/2025 |
141.71
|
631,100 | 144.61 | 147.66 | 141.71 | 191,800 | 204,700 | -2.5 |
| 03/01/2025 |
142.86
|
1,170,300 | 142.86 | 148.57 | 141.71 | 149,200 | 195,700 | -8.7 |
| 02/01/2025 |
142.32
|
481,600 | 141.41 | 142.78 | 140.65 | 120,300 | 23,200 | 18.1 |
| 31/12/2024 |
141.41
|
643,900 | 140.19 | 141.71 | 139.50 | 343,200 | 5,800 | 62.6 |
| 30/12/2024 |
140.95
|
491,000 | 140.04 | 140.95 | 138.51 | 240,200 | 52,600 | 34.7 |
| 27/12/2024 |
140.04
|
523,900 | 139.73 | 140.04 | 138.44 | 170,100 | 161,200 | 1.8 |
| 26/12/2024 |
140.04
|
228,700 | 139.58 | 140.04 | 139.12 | 124,000 | 15,300 | 20.0 |
| 25/12/2024 |
139.81
|
271,500 | 139.12 | 139.81 | 138.97 | 86,000 | 3,600 | 15.1 |
| 24/12/2024 |
139.12
|
294,800 | 139.96 | 139.96 | 138.67 | 0 | 0 | 0 |
| 23/12/2024 |
139.96
|
442,200 | 140.19 | 140.19 | 138.51 | 41,700 | 150,200 | -19.7 |
| 20/12/2024 |
140.19
|
373,800 | 139.43 | 140.19 | 138.67 | 191,500 | 92,900 | 18.2 |
| 19/12/2024 |
140.34
|
753,900 | 139.81 | 140.57 | 137.90 | 206,500 | 115,200 | 17.0 |
| 18/12/2024 |
141.64
|
367,100 | 140.57 | 141.64 | 139.58 | 63,200 | 25,300 | 7.1 |
| 17/12/2024 |
141.41
|
414,900 | 142.48 | 143.62 | 139.43 | 19,800 | 25,600 | -1.1 |
| 16/12/2024 |
141.71
|
649,500 | 138.67 | 141.71 | 138.06 | 105,500 | 37,600 | 12.6 |
| 13/12/2024 |
138.59
|
219,200 | 137.90 | 138.82 | 137.22 | 8,100 | 18,100 | -1.8 |
| 12/12/2024 |
139.05
|
1,168,400 | 138.36 | 143.92 | 138.36 | 43,400 | 289,400 | -45.4 |
| 11/12/2024 |
138.29
|
378,800 | 137.90 | 138.59 | 136.91 | 9,900 | 109,800 | -18.0 |
| 10/12/2024 |
138.59
|
302,100 | 138.13 | 138.59 | 136.76 | 60,300 | 104,100 | -7.9 |
| 09/12/2024 |
138.59
|
325,500 | 138.29 | 138.59 | 136.61 | 64,200 | 16,000 | 8.8 |
| 06/12/2024 |
138.29
|
589,600 | 139.05 | 139.43 | 136.84 | 47,600 | 296,000 | -44.9 |
| 05/12/2024 |
137.90
|
755,700 | 136.23 | 138.67 | 135.62 | 202,400 | 164,800 | 6.7 |
| 04/12/2024 |
136.38
|
424,600 | 136.91 | 139.05 | 136 | 76,600 | 170,300 | -16.8 |
| 03/12/2024 |
136.84
|
393,400 | 137.14 | 138.29 | 135.62 | 83,500 | 57,700 | 4.6 |
| 02/12/2024 |
136.99
|
418,900 | 136.08 | 137.90 | 134.55 | 88,300 | 108,300 | -3.4 |
| 29/11/2024 |
136
|
777,900 | 135.62 | 137.45 | 134.48 | 44,100 | 135,000 | -16.3 |
| 28/11/2024 |
134.78
|
981,100 | 131.89 | 134.78 | 131.43 | 171,400 | 225,200 | -9.5 |
| 27/11/2024 |
132.27
|
743,400 | 131.43 | 132.95 | 131.43 | 146,500 | 468,900 | -55.9 |
| 26/11/2024 |
131.89
|
357,500 | 132.11 | 132.57 | 130.29 | 69,000 | 184,300 | -19.9 |
| 25/11/2024 |
132.19
|
816,000 | 132.27 | 134.70 | 131.81 | 102,100 | 285,800 | -31.9 |
| 22/11/2024 |
131.96
|
1,204,100 | 130.21 | 132.42 | 129.37 | 101,400 | 164,300 | -10.9 |
| 21/11/2024 |
129.45
|
926,100 | 125.71 | 131.05 | 124.95 | 98,100 | 228,500 | -22.2 |
| 20/11/2024 |
125.71
|
375,400 | 122.82 | 125.71 | 121.52 | 102,600 | 27,800 | 12.3 |
| 19/11/2024 |
124.19
|
292,900 | 125.03 | 126.40 | 124.19 | 82,300 | 159,800 | -12.7 |
| 18/11/2024 |
126.48
|
204,700 | 126.32 | 126.48 | 124.19 | 72,300 | 42,000 | 5.1 |
| 15/11/2024 |
126.48
|
476,100 | 125.33 | 126.48 | 124.04 | 153,700 | 39,300 | 18.9 |
| 14/11/2024 |
126.48
|
428,300 | 127.31 | 127.70 | 125.87 | 65,200 | 201,700 | -22.8 |
| 13/11/2024 |
127.31
|
301,400 | 128.46 | 128.53 | 127.31 | 45,900 | 107,100 | -10.3 |
| 12/11/2024 |
128.76
|
380,000 | 128.46 | 128.76 | 127.24 | 100,400 | 200,200 | -16.8 |
| 11/11/2024 |
128.76
|
208,900 | 129.52 | 129.60 | 128.61 | 75,100 | 62,100 | 2.2 |
| 08/11/2024 |
129.52
|
134,900 | 129.52 | 130.59 | 129.30 | 44,300 | 36,800 | 1.3 |
| 07/11/2024 |
129.52
|
398,600 | 131.35 | 131.35 | 129.37 | 102,900 | 184,700 | -14.0 |
| 06/11/2024 |
131.43
|
191,700 | 132.42 | 132.42 | 129.07 | 70,500 | 5,200 | 11.3 |
| 05/11/2024 |
130.21
|
279,500 | 128.76 | 130.21 | 128.08 | 47,600 | 144,900 | -16.4 |
| 04/11/2024 |
130.21
|
328,500 | 129.45 | 130.51 | 127.77 | 107,700 | 21,500 | 14.7 |
| 01/11/2024 |
129.45
|
300,700 | 131.12 | 131.81 | 129.45 | 116,800 | 59,400 | 9.8 |
| 31/10/2024 |
132.42
|
321,400 | 131.20 | 132.57 | 130.21 | 100,200 | 35,400 | 11.3 |
| 30/10/2024 |
130.44
|
164,300 | 131.58 | 131.58 | 129.60 | 83,800 | 33,700 | 8.6 |
| 29/10/2024 |
130.97
|
330,600 | 128.76 | 131.12 | 128.76 | 65,100 | 59,500 | 1.0 |