| 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) |
| 22/10/2024 |
181.40
|
1,400 | 180.46 | 182.80 | 180.46 | 0 | 0 | 0 |
| 21/10/2024 |
182.71
|
2,230 | 183.27 | 183.27 | 181.96 | 0 | 0 | 0 |
| 18/10/2024 |
182.52
|
3,237 | 185.14 | 185.14 | 181.49 | 0 | 0 | 0 |
| 17/10/2024 |
182.80
|
3,831 | 185.14 | 185.14 | 182.15 | 0 | 0 | 0 |
| 16/10/2024 |
183.27
|
3,517 | 186.82 | 186.82 | 182.43 | 0 | 0 | 0 |
| 15/10/2024 |
186.92
|
21,167 | 185.14 | 187.85 | 184.30 | 0 | 0 | 0 |
| 14/10/2024 |
183.83
|
11,500 | 185.14 | 186.54 | 183.55 | 0 | 0 | 0 |
| 11/10/2024 |
185.14
|
101 | 185.14 | 185.14 | 185.14 | 0 | 0 | 0 |
| 10/10/2024 |
184.21
|
14,113 | 183.83 | 186.92 | 182.05 | 0 | 0 | 0 |
| 09/10/2024 |
184.21
|
22,625 | 180.46 | 185.14 | 180.46 | 0 | 0 | 0 |
| 08/10/2024 |
183.27
|
51,902 | 173.92 | 183.27 | 170.27 | 0 | 0 | 0 |
| 07/10/2024 |
172.52
|
2,811 | 172.05 | 173.92 | 169.71 | 0 | 0 | 0 |
| 04/10/2024 |
168.78
|
12,706 | 172.05 | 172.05 | 167.84 | 0 | 0 | 0 |
| 03/10/2024 |
173.36
|
4,000 | 172.98 | 173.45 | 172.52 | 0 | 0 | 0 |
| 02/10/2024 |
172.05
|
22,205 | 174.85 | 174.85 | 170.37 | 0 | 0 | 0 |
| 01/10/2024 |
173.45
|
19,550 | 174.85 | 174.85 | 172.14 | 0 | 0 | 0 |
| 30/09/2024 |
172.98
|
21,603 | 173.17 | 173.92 | 172.05 | 0 | 0 | 0 |
| 27/09/2024 |
175.51
|
13,314 | 175.98 | 175.98 | 172.05 | 0 | 0 | 0 |
| 26/09/2024 |
175.79
|
7,801 | 177.47 | 177.47 | 174.85 | 0 | 0 | 0 |
| 25/09/2024 |
175.79
|
26,816 | 176.72 | 180.46 | 173.55 | 0 | 0 | 0 |
| 24/09/2024 |
176.72
|
12,600 | 177.57 | 178.50 | 175.79 | 0 | 0 | 0 |
| 23/09/2024 |
175.79
|
16,302 | 177.75 | 182.34 | 174.95 | 0 | 0 | 0 |
| 20/09/2024 |
177.66
|
3,203 | 177.47 | 178.59 | 177.29 | 0 | 0 | 0 |
| 19/09/2024 |
177.66
|
12,735 | 177.66 | 177.66 | 177.01 | 0 | 0 | 0 |
| 18/09/2024 |
178.59
|
3,209 | 177.66 | 179.53 | 177.66 | 0 | 0 | 0 |
| 17/09/2024 |
178.97
|
2,700 | 180.46 | 180.46 | 176.72 | 0 | 0 | 0 |
| 16/09/2024 |
180.00
|
6,510 | 181.40 | 181.40 | 176.82 | 0 | 0 | 0 |
| 13/09/2024 |
177.66
|
16,300 | 181.40 | 181.40 | 177.66 | 0 | 0 | 0 |
| 12/09/2024 |
180.84
|
13,600 | 181.40 | 181.40 | 178.22 | 0 | 0 | 0 |
| 11/09/2024 |
181.40
|
400 | 181.40 | 181.40 | 177.66 | 0 | 0 | 0 |
| 10/09/2024 |
181.31
|
1,514 | 181.40 | 181.40 | 177.66 | 0 | 0 | 0 |
| 09/09/2024 |
177.66
|
21,310 | 181.68 | 181.68 | 176.91 | 0 | 0 | 0 |
| 06/09/2024 |
184.11
|
2,318 | 185.61 | 185.61 | 179.53 | 0 | 0 | 0 |
| 05/09/2024 |
181.40
|
15,605 | 181.40 | 185.98 | 179.53 | 0 | 0 | 0 |
| 04/09/2024 |
185.98
|
3,153 | 184.21 | 185.98 | 183.36 | 0 | 0 | 0 |
| 30/08/2024 |
185.14
|
12,800 | 187.48 | 187.48 | 183.36 | 0 | 0 | 0 |
| 29/08/2024 |
187.48
|
6,133 | 184.95 | 188.88 | 184.21 | 0 | 0 | 0 |
| 28/08/2024 |
188.79
|
1,327 | 188.88 | 188.88 | 186.64 | 0 | 0 | 0 |
| 27/08/2024 |
187.95
|
1,270 | 188.88 | 188.88 | 185.14 | 0 | 0 | 0 |
| 26/08/2024 |
187.85
|
3,476 | 187.95 | 190.38 | 185.14 | 0 | 0 | 0 |
| 23/08/2024 |
188.69
|
2,302 | 189.82 | 189.82 | 185.23 | 0 | 0 | 0 |
| 22/08/2024 |
186.92
|
14,001 | 190.75 | 190.75 | 185.05 | 0 | 0 | 0 |
| 21/08/2024 |
190.19
|
12,003 | 191.59 | 192.62 | 187.01 | 0 | 0 | 0 |
| 20/08/2024 |
191.31
|
4,684 | 190.66 | 191.50 | 189.07 | 0 | 0 | 0 |
| 19/08/2024 |
190.66
|
21,107 | 189.82 | 190.75 | 187.57 | 0 | 0 | 0 |
| 16/08/2024 |
189.82
|
13,320 | 187.48 | 189.82 | 183.27 | 0 | 0 | 0 |
| 15/08/2024 |
187.48
|
1,201 | 183.27 | 187.57 | 183.27 | 0 | 0 | 0 |
| 14/08/2024 |
187.95
|
526 | 187.95 | 187.95 | 187.01 | 0 | 0 | 0 |
| 13/08/2024 |
187.95
|
1,003 | 188.88 | 188.88 | 186.36 | 0 | 0 | 0 |
| 12/08/2024 |
188.41
|
4,400 | 187.01 | 191.69 | 185.23 | 0 | 0 | 0 |
| 09/08/2024 |
185.14
|
2,400 | 182.99 | 185.98 | 181.49 | 0 | 0 | 0 |
| 08/08/2024 |
181.40
|
2,708 | 183.27 | 183.27 | 181.40 | 0 | 0 | 0 |
| 07/08/2024 |
182.24
|
801 | 182.15 | 182.24 | 180.46 | 0 | 0 | 0 |
| 06/08/2024 |
182.80
|
5,517 | 177.66 | 182.80 | 177.66 | 0 | 0 | 0 |
| 05/08/2024 |
176.63
|
12,528 | 183.74 | 183.74 | 175.79 | 0 | 0 | 0 |
| 02/08/2024 |
187.85
|
12,600 | 187.20 | 187.85 | 184.21 | 0 | 0 | 0 |
| 01/08/2024 |
187.95
|
6,307 | 192.62 | 192.62 | 187.95 | 0 | 0 | 0 |
| 31/07/2024 |
191.22
|
16,900 | 192.62 | 192.62 | 188.88 | 0 | 0 | 0 |
| 30/07/2024 |
192.62
|
5,200 | 194.21 | 194.21 | 192.62 | 0 | 0 | 0 |
| 29/07/2024 |
194.40
|
7,400 | 195.43 | 195.43 | 193.56 | 0 | 0 | 0 |
| 26/07/2024 |
194.02
|
1,700 | 196.36 | 196.36 | 194.02 | 0 | 0 | 0 |
| 25/07/2024 |
193.09
|
2,812 | 193.93 | 193.93 | 192.15 | 0 | 0 | 0 |
| 24/07/2024 |
195.89
|
4,309 | 192.62 | 195.89 | 192.62 | 0 | 0 | 0 |
| 23/07/2024 |
193.56
|
5,801 | 194.02 | 194.49 | 191.78 | 0 | 0 | 0 |
| 22/07/2024 |
196.36
|
16,804 | 195.43 | 199.91 | 193.46 | 0 | 0 | 0 |
| 19/07/2024 |
198.23
|
13,310 | 198.14 | 198.23 | 197.11 | 0 | 0 | 0 |
| 18/07/2024 |
197.20
|
28,900 | 200.94 | 200.94 | 192.62 | 0 | 0 | 0 |
| 17/07/2024 |
200.10
|
10,301 | 202.53 | 202.53 | 199.17 | 0 | 0 | 0 |
| 16/07/2024 |
202.91
|
24,102 | 201.04 | 204.68 | 201.04 | 0 | 0 | 0 |
| 15/07/2024 |
202.44
|
4,604 | 202.44 | 202.91 | 202.44 | 0 | 0 | 0 |
| 12/07/2024 |
202.91
|
9,903 | 203.84 | 203.84 | 201.97 | 0 | 0 | 0 |
| 11/07/2024 |
201.97
|
24,151 | 201.97 | 202.44 | 201.88 | 0 | 0 | 0 |
| 10/07/2024 |
202.44
|
8,511 | 202.72 | 203.84 | 201.97 | 0 | 0 | 0 |
| 09/07/2024 |
204.59
|
4,229 | 204.59 | 204.78 | 203.75 | 0 | 0 | 0 |
| 08/07/2024 |
203.56
|
8,934 | 201.97 | 203.84 | 201.04 | 0 | 0 | 0 |
| 05/07/2024 |
200.94
|
3,821 | 200.19 | 200.94 | 200.19 | 0 | 0 | 0 |
| 04/07/2024 |
200.66
|
5,197 | 200.57 | 201.04 | 199.26 | 0 | 0 | 0 |
| 03/07/2024 |
201.04
|
3,608 | 200.76 | 201.04 | 200.10 | 0 | 0 | 0 |
| 02/07/2024 |
202.44
|
8,801 | 199.73 | 202.44 | 199.73 | 0 | 0 | 0 |
| 01/07/2024 |
200.10
|
6,202 | 201.32 | 201.32 | 199.17 | 0 | 0 | 0 |
| 28/06/2024 |
200.57
|
18,356 | 201.97 | 202.91 | 199.54 | 0 | 0 | 0 |
| 27/06/2024 |
200.66
|
4,006 | 201.04 | 202.91 | 200.57 | 0 | 0 | 0 |
| 26/06/2024 |
201.50
|
6,633 | 201.32 | 201.50 | 200.10 | 0 | 0 | 0 |
| 25/06/2024 |
201.97
|
16,371 | 200.10 | 203.37 | 200.10 | 0 | 0 | 0 |
| 24/06/2024 |
200.57
|
23,415 | 205.71 | 205.71 | 200.29 | 0 | 0 | 0 |
| 21/06/2024 |
205.71
|
28,216 | 208.52 | 208.52 | 201.04 | 0 | 0 | 0 |
| 20/06/2024 |
208.42
|
11,577 | 211.32 | 211.32 | 205.80 | 0 | 0 | 0 |
| 19/06/2024 |
210.85
|
11,437 | 210.39 | 210.85 | 206.55 | 0 | 0 | 0 |
| 18/06/2024 |
211.32
|
3,704 | 208.61 | 213.19 | 208.61 | 0 | 0 | 0 |
| 17/06/2024 |
209.45
|
21,751 | 210.39 | 213.19 | 208.42 | 0 | 0 | 0 |
| 14/06/2024 |
211.42
|
21,411 | 216.00 | 217.59 | 211.13 | 0 | 0 | 0 |
| 13/06/2024 |
216.00
|
25,610 | 215.06 | 222.54 | 215.06 | 0 | 0 | 0 |
| 12/06/2024 |
215.06
|
4,520 | 212.16 | 215.06 | 212.16 | 0 | 0 | 0 |
| 11/06/2024 |
211.42
|
6,600 | 217.87 | 217.87 | 211.32 | 0 | 0 | 0 |
| 10/06/2024 |
217.87
|
5,800 | 219.74 | 219.83 | 216.00 | 0 | 0 | 0 |
| 07/06/2024 |
221.61
|
14,611 | 224.41 | 224.41 | 218.80 | 0 | 0 | 0 |
| 06/06/2024 |
222.36
|
22,262 | 218.99 | 224.41 | 218.15 | 0 | 0 | 0 |
| 05/06/2024 |
220.20
|
55,327 | 208.52 | 226.28 | 208.52 | 0 | 0 | 0 |
| 04/06/2024 |
208.52
|
40,895 | 203.09 | 208.52 | 203.09 | 0 | 0 | 0 |
| 03/06/2024 |
203.84
|
13,205 | 201.60 | 204.96 | 201.50 | 0 | 0 | 0 |