| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.40 | 1.42% | 135,900 | 0 | 0 |
27.20
113
113
|
|
2 tháng
(2024-03-11) |
-0.30 | -1.04% | 319,000 | 0 | 0 |
27.20
113
113
|
|
3 tháng
(2024-02-15) |
1.10 | 4% | 587,700 | 0 | 0 |
27.20
113
113
|
|
6 tháng
(2023-11-13) |
-4.10 | -12.54% | 1,174,300 | 0 | 0 |
27
113
113
|
|
12 tháng
(2023-05-16) |
2.94 | 11.44% | 3,876,000 | -100 | 0 |
23.44
113
113
|
|
24 tháng
(2022-05-23) |
-20.72 | -42.01% | 4,175,601 | -600 | 0.0 |
19.85
113
113
|
|
36 tháng
(2021-05-26) |
0.23 | 0.82% | 7,319,611 | -900 | 0.0 |
19.85
113
113
|
|
60 tháng
(2019-06-06) |
12.47 | 77.29% | 7,848,211 | 100 | 0.0 |
7.14
113
113
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
113
|
47,900 | 114.50 | 115 | 113 | 0 | 0 | 0 |
| 22/10/2026 |
116.50
|
42,400 | 120.20 | 120.20 | 116 | 0 | 0 | 0 |
| 21/10/2026 |
119.40
|
45,200 | 121 | 124.90 | 117.20 | 0 | 0 | 0 |
| 20/10/2026 |
118.70
|
48,800 | 118 | 119 | 115.80 | 0 | 0 | 0 |
| 19/10/2026 |
117.90
|
41,500 | 114.90 | 118.50 | 114.40 | 0 | 0 | 0 |
| 16/10/2026 |
114.80
|
37,500 | 115 | 119.90 | 112 | 0 | 0 | 0 |
| 08/10/2026 |
133.10
|
88,200 | 125.90 | 133.10 | 125 | 0 | 0 | 0 |
| 07/10/2026 |
121
|
193,300 | 112 | 121 | 112 | 0 | 0 | 0 |
| 06/10/2026 |
110
|
73,900 | 113.10 | 114.90 | 109.50 | 0 | 0 | 0 |
| 05/10/2026 |
112
|
54,100 | 114.30 | 116 | 110.50 | 0 | 0 | 0 |
| 02/10/2026 |
110.10
|
123,300 | 106.10 | 116 | 106 | 0 | 0 | 0 |
| 01/10/2026 |
107.90
|
34,500 | 107.50 | 110 | 106.10 | 0 | 0 | 0 |
| 30/09/2026 |
107.50
|
36,300 | 109 | 112 | 107.50 | 0 | 0 | 0 |
| 29/09/2026 |
108
|
25,600 | 107.50 | 110 | 106.40 | 0 | 0 | 0 |
| 28/09/2026 |
107.50
|
67,300 | 105 | 115 | 104 | 0 | 0 | 0 |
| 25/09/2026 |
106.20
|
43,600 | 110.10 | 110.10 | 106.20 | 0 | 0 | 0 |
| 24/09/2026 |
110.10
|
91,800 | 113 | 117 | 109.90 | 0 | 0 | 0 |
| 23/09/2026 |
112
|
91,900 | 113 | 113 | 107.20 | 0 | 0 | 0 |
| 22/09/2026 |
112.40
|
61,400 | 116 | 116.90 | 110.10 | 0 | 0 | 0 |
| 21/09/2026 |
110.20
|
126,700 | 100.60 | 110.20 | 100.60 | 0 | 0 | 0 |
| 18/09/2026 |
100.20
|
44,500 | 101 | 102 | 99.60 | 0 | 0 | 0 |
| 17/09/2026 |
101
|
83,200 | 102 | 102 | 99.20 | 0 | 0 | 0 |
| 16/09/2026 |
102.60
|
21,100 | 106 | 106 | 102.60 | 0 | 0 | 0 |
| 15/09/2026 |
104.20
|
22,200 | 102.20 | 105 | 102 | 0 | 0 | 0 |
| 14/09/2026 |
102.20
|
22,100 | 105.20 | 107.70 | 102 | 0 | 0 | 0 |
| 11/09/2026 |
105.20
|
23,100 | 108 | 108 | 105 | 0 | 0 | 0 |
| 10/09/2026 |
108
|
43,500 | 110.80 | 111 | 100.10 | 0 | 0 | 0 |
| 09/09/2026 |
111.20
|
26,700 | 111.80 | 113.50 | 109.10 | 0 | 0 | 0 |
| 08/09/2026 |
111.80
|
13,300 | 111 | 114.10 | 111 | 0 | 0 | 0 |
| 07/09/2026 |
110.70
|
48,800 | 112.70 | 113.20 | 108.70 | 0 | 0 | 0 |
| 04/09/2026 |
112.70
|
35,300 | 113.30 | 114.50 | 112.60 | 0 | 0 | 0 |
| 03/09/2026 |
113.30
|
32,700 | 116 | 116 | 113.30 | 0 | 0 | 0 |
| 28/08/2026 |
116
|
27,300 | 115.10 | 116.30 | 115.10 | 0 | 0 | 0 |
| 27/08/2026 |
116.30
|
25,400 | 116.70 | 116.70 | 115.10 | 0 | 0 | 0 |
| 26/08/2026 |
116.80
|
40,900 | 115.50 | 117.50 | 115 | 0 | 0 | 0 |
| 25/08/2026 |
116.50
|
27,400 | 116.60 | 118.90 | 114.70 | 0 | 0 | 0 |
| 24/08/2026 |
116.60
|
74,300 | 119 | 119 | 114 | 0 | 0 | 0 |
| 21/08/2026 |
116.60
|
40,400 | 117.50 | 121 | 110 | 0 | 0 | 0 |
| 20/08/2026 |
116.40
|
31,800 | 116 | 120.50 | 115.60 | 0 | 0 | 0 |
| 19/08/2026 |
115.50
|
29,600 | 118.80 | 118.80 | 114.90 | 0 | 0 | 0 |
| 18/08/2026 |
118.80
|
35,300 | 123.50 | 123.50 | 118 | 0 | 0 | 0 |
| 17/08/2026 |
123.30
|
47,200 | 117 | 125 | 117 | 0 | 0 | 0 |
| 14/08/2026 |
117.50
|
79,400 | 119.60 | 120 | 114.20 | 0 | 0 | 0 |
| 13/08/2026 |
122
|
26,300 | 120.20 | 125 | 120 | 0 | 0 | 0 |
| 12/08/2026 |
120.20
|
33,000 | 122.70 | 122.70 | 118.80 | 0 | 0 | 0 |
| 11/08/2026 |
122.70
|
44,800 | 119.40 | 123.90 | 119 | 0 | 0 | 0 |
| 10/08/2026 |
119.40
|
54,600 | 123.20 | 125.60 | 117 | 0 | 0 | 0 |
| 07/08/2026 |
123.20
|
65,100 | 136.20 | 136.20 | 123 | 0 | 0 | 0 |
| 06/08/2026 |
123.90
|
52,700 | 122.10 | 133.10 | 122 | 0 | 0 | 0 |
| 05/08/2026 |
122.10
|
136,000 | 110.70 | 122.10 | 108.90 | 0 | 0 | 0 |
| 04/08/2026 |
111
|
57,500 | 114 | 114 | 111 | 0 | 0 | 0 |
| 03/08/2026 |
114
|
94,300 | 111.50 | 122.90 | 111.50 | 0 | 0 | 0 |
| 31/07/2026 |
111.80
|
49,000 | 111.80 | 111.80 | 110 | 0 | 0 | 0 |
| 30/07/2026 |
101.70
|
27,000 | 96 | 101.70 | 96 | 0 | 0 | 0 |
| 29/07/2026 |
92.50
|
9,100 | 93 | 94.50 | 92.50 | 0 | 0 | 0 |
| 28/07/2026 |
93.40
|
12,500 | 93 | 93.80 | 90.30 | 0 | 0 | 0 |
| 27/07/2026 |
93.80
|
10,000 | 95 | 95 | 93 | 0 | 0 | 0 |
| 24/07/2026 |
94
|
7,400 | 96 | 96 | 93.60 | 0 | 0 | 0 |
| 23/07/2026 |
96
|
6,300 | 96.20 | 96.90 | 95.10 | 0 | 0 | 0 |
| 22/07/2026 |
96.90
|
10,900 | 97.40 | 97.40 | 95.60 | 0 | 0 | 0 |
| 21/07/2026 |
97.40
|
16,600 | 96.60 | 99 | 96.60 | 0 | 0 | 0 |
| 20/07/2026 |
96.70
|
17,900 | 99.90 | 99.90 | 96 | 0 | 0 | 0 |
| 17/07/2026 |
99.90
|
15,000 | 100.80 | 100.80 | 96.50 | 0 | 0 | 0 |
| 16/07/2026 |
100.80
|
18,900 | 101 | 102.50 | 99 | 0 | 0 | 0 |
| 15/07/2026 |
101
|
15,800 | 101.50 | 103.80 | 98 | 0 | 0 | 0 |
| 14/07/2026 |
101.50
|
42,300 | 102.40 | 102.40 | 100 | 0 | 0 | 0 |
| 13/07/2026 |
156.20
|
33,500 | 156.20 | 156.30 | 146.10 | 0 | 0 | 0 |
| 10/07/2026 |
156
|
17,000 | 156.20 | 156.90 | 155.80 | 0 | 0 | 0 |
| 09/07/2026 |
156.20
|
10,900 | 156.20 | 156.50 | 155.70 | 0 | 0 | 0 |
| 08/07/2026 |
156.20
|
27,200 | 156 | 157 | 155 | 0 | 0 | 0 |
| 07/07/2026 |
155
|
9,300 | 156.90 | 157 | 154.60 | 0 | 0 | 0 |
| 06/07/2026 |
154.60
|
20,600 | 156.30 | 158 | 154.60 | 0 | 0 | 0 |
| 03/07/2026 |
156
|
9,300 | 155.50 | 156 | 154.90 | 0 | 0 | 0 |
| 02/07/2026 |
169.30
|
155,500 | 188.50 | 188.50 | 169.30 | 0 | 0 | 0 |
| 01/07/2026 |
154
|
15,600 | 155.50 | 155.50 | 153.80 | 0 | 0 | 0 |
| 30/06/2026 |
155.90
|
4,200 | 156.80 | 156.80 | 155.60 | 0 | 0 | 0 |
| 29/06/2026 |
156.40
|
18,900 | 157 | 157.50 | 156.40 | 0 | 0 | 0 |
| 26/06/2026 |
156.80
|
34,600 | 152.10 | 158 | 151 | 0 | 0 | 0 |
| 25/06/2026 |
151
|
41,300 | 157 | 157 | 151 | 0 | 0 | 0 |
| 24/06/2026 |
155.60
|
23,100 | 156.70 | 157.50 | 155.10 | 0 | 0 | 0 |
| 23/06/2026 |
156.70
|
38,700 | 158 | 160 | 156.10 | 0 | 0 | 0 |
| 22/06/2026 |
157
|
7,700 | 158 | 158.20 | 154.30 | 0 | 0 | 0 |
| 19/06/2026 |
157.50
|
25,600 | 156.30 | 158.70 | 156.30 | 0 | 0 | 0 |
| 18/06/2026 |
156.10
|
21,800 | 152.60 | 156.40 | 152.60 | 0 | 0 | 0 |
| 17/06/2026 |
153.70
|
6,400 | 152 | 153.90 | 152 | 0 | 0 | 0 |
| 16/06/2026 |
153.90
|
8,500 | 152.10 | 154.10 | 152 | 0 | 0 | 0 |
| 15/06/2026 |
152
|
9,400 | 153 | 154 | 151.90 | 0 | 0 | 0 |
| 12/06/2026 |
150
|
22,300 | 152.50 | 154.10 | 136.30 | 0 | 0 | 0 |
| 11/06/2026 |
151
|
15,600 | 152.50 | 152.50 | 150.70 | 0 | 0 | 0 |
| 10/06/2026 |
153.20
|
6,100 | 153.10 | 154.50 | 152 | 0 | 0 | 0 |
| 09/06/2026 |
153.90
|
12,700 | 154.80 | 155.10 | 150 | 0 | 0 | 0 |
| 08/06/2026 |
154.50
|
17,900 | 157.50 | 157.50 | 154.50 | 0 | 0 | 0 |
| 05/06/2026 |
157.50
|
7,400 | 163.90 | 164 | 157.50 | 0 | 0 | 0 |
| 04/06/2026 |
158.90
|
9,200 | 160.20 | 160.20 | 157 | 0 | 0 | 0 |
| 03/06/2026 |
160.20
|
10,500 | 159 | 160.30 | 158 | 0 | 0 | 0 |
| 02/06/2026 |
158
|
8,900 | 157 | 159 | 157 | 0 | 0 | 0 |
| 01/06/2026 |
158.40
|
7,700 | 156 | 159.80 | 156 | 0 | 0 | 0 |
| 29/05/2026 |
156.20
|
19,100 | 158.10 | 158.30 | 155.50 | 0 | 0 | 0 |
| 28/05/2026 |
157
|
14,500 | 157.80 | 159.80 | 156.80 | 0 | 0 | 0 |
| 27/05/2026 |
158.60
|
19,200 | 162 | 162 | 158.10 | 0 | 0 | 0 |