| 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 |
126.60
129.10
126.60
|
|
2 tháng
(2026-07-13) |
-0.80 | -0.62% | 304,100 | 0 | 0 |
126
131
126.60
|
|
3 tháng
(2026-06-11) |
-9.40 | -6.82% | 521,700 | 0 | 0 |
126
138.50
126.60
|
|
6 tháng
(2026-03-13) |
-16.80 | -11.57% | 872,700 | -600 | -0.1 |
126
146
126.60
|
|
12 tháng
(2025-09-15) |
-34.40 | -21.13% | 3,391,400 | -600 | -0.1 |
126
166
126.60
|
|
24 tháng
(2024-09-19) |
-49.26 | -27.73% | 14,133,082 | -586,600 | -73.8 |
124.47
231.57
126.60
|
|
36 tháng
(2023-09-25) |
-38.13 | -22.90% | 17,020,976 | -727,450 | -102.0 |
124.47
231.57
126.60
|
|
60 tháng
(2021-10-05) |
-12.41 | -8.81% | 25,546,864 | -450,402 | -23.5 |
74.97
231.57
126.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
126.60
|
15,900 | 125.20 | 128.10 | 125.20 | 0 | 0 | 0 |
| 22/10/2026 |
134.20
|
12,800 | 133 | 134.20 | 133 | 0 | 0 | 0 |
| 21/10/2026 |
133.70
|
28,100 | 131.70 | 133.70 | 131.70 | 0 | 0 | 0 |
| 20/10/2026 |
132.80
|
17,200 | 131.10 | 132.80 | 131 | 0 | 0 | 0 |
| 19/10/2026 |
132.10
|
800 | 133.10 | 133.10 | 132.10 | 0 | 0 | 0 |
| 16/10/2026 |
132.90
|
4,100 | 133.20 | 133.50 | 131 | 0 | 0 | 0 |
| 09/10/2026 |
131.50
|
1,200 | 131.40 | 133.20 | 131.40 | 0 | 0 | 0 |
| 08/10/2026 |
132.10
|
2,400 | 131.10 | 132.10 | 131.10 | 0 | 0 | 0 |
| 07/10/2026 |
131.10
|
5,500 | 131 | 131.60 | 131 | 0 | 0 | 0 |
| 06/10/2026 |
132.40
|
3,700 | 133 | 133 | 130.90 | 0 | 0 | 0 |
| 05/10/2026 |
133.20
|
2,300 | 133.70 | 133.80 | 133.20 | 0 | 0 | 0 |
| 02/10/2026 |
133.40
|
2,700 | 133.80 | 133.80 | 132.20 | 0 | 0 | 0 |
| 01/10/2026 |
133.30
|
10,800 | 133.80 | 133.80 | 132.50 | 0 | 0 | 0 |
| 30/09/2026 |
133
|
5,300 | 132.30 | 133 | 132 | 0 | 0 | 0 |
| 29/09/2026 |
131.30
|
7,800 | 131.50 | 131.50 | 130.40 | 0 | 0 | 0 |
| 28/09/2026 |
130.30
|
21,500 | 130.90 | 130.90 | 129.90 | 0 | 0 | 0 |
| 25/09/2026 |
130.40
|
3,100 | 130.80 | 131 | 130 | 0 | 0 | 0 |
| 24/09/2026 |
129.80
|
17,000 | 129.80 | 130.80 | 129 | 0 | 0 | 0 |
| 23/09/2026 |
129.80
|
900 | 129.80 | 130 | 129.70 | 0 | 0 | 0 |
| 22/09/2026 |
129.80
|
1,600 | 129.80 | 129.90 | 129.80 | 0 | 0 | 0 |
| 21/09/2026 |
129.50
|
11,500 | 129 | 129.80 | 129 | 0 | 0 | 0 |
| 18/09/2026 |
129
|
8,600 | 129.30 | 129.50 | 128.90 | 0 | 0 | 0 |
| 17/09/2026 |
129
|
4,400 | 129.50 | 129.60 | 129 | 0 | 0 | 0 |
| 16/09/2026 |
129
|
22,400 | 130.30 | 130.30 | 129 | 0 | 0 | 0 |
| 15/09/2026 |
129.10
|
11,800 | 129.30 | 129.60 | 129 | 0 | 0 | 0 |
| 14/09/2026 |
129.20
|
11,500 | 129 | 129.80 | 128.90 | 0 | 0 | 0 |
| 11/09/2026 |
129.10
|
3,000 | 130.50 | 130.50 | 129.10 | 0 | 0 | 0 |
| 10/09/2026 |
129.30
|
19,800 | 128.60 | 129.30 | 128.50 | 0 | 0 | 0 |
| 09/09/2026 |
128.50
|
14,100 | 128 | 128.90 | 128 | 0 | 0 | 0 |
| 08/09/2026 |
128.40
|
7,500 | 128 | 128.60 | 128 | 0 | 0 | 0 |
| 07/09/2026 |
128.30
|
1,900 | 128 | 128.50 | 128 | 0 | 0 | 0 |
| 04/09/2026 |
128.10
|
9,900 | 127.30 | 128.50 | 127.30 | 0 | 0 | 0 |
| 03/09/2026 |
128.60
|
2,200 | 129.90 | 129.90 | 128 | 0 | 0 | 0 |
| 28/08/2026 |
128
|
5,600 | 128 | 128.50 | 127 | 0 | 0 | 0 |
| 27/08/2026 |
128
|
6,100 | 129.20 | 129.20 | 128 | 0 | 0 | 0 |
| 26/08/2026 |
128.70
|
6,900 | 128.20 | 129.30 | 127.60 | 0 | 0 | 0 |
| 25/08/2026 |
128.20
|
5,000 | 128.20 | 129.60 | 128.20 | 0 | 0 | 0 |
| 24/08/2026 |
129.10
|
12,700 | 128.20 | 129.80 | 128.20 | 0 | 0 | 0 |
| 21/08/2026 |
128.10
|
9,800 | 127.20 | 129 | 127.20 | 0 | 0 | 0 |
| 20/08/2026 |
127.20
|
5,600 | 126.80 | 127.40 | 126.70 | 0 | 0 | 0 |
| 19/08/2026 |
126.70
|
4,300 | 127.70 | 127.70 | 126.60 | 0 | 0 | 0 |
| 18/08/2026 |
127.70
|
8,300 | 128 | 128.60 | 127.70 | 0 | 0 | 0 |
| 17/08/2026 |
128.70
|
9,700 | 129.30 | 129.30 | 127.70 | 0 | 0 | 0 |
| 14/08/2026 |
128
|
8,100 | 128.90 | 128.90 | 127.70 | 0 | 0 | 0 |
| 13/08/2026 |
128.90
|
30,000 | 128.90 | 130 | 128 | 0 | 0 | 0 |
| 12/08/2026 |
128.90
|
6,400 | 129 | 129.30 | 128.20 | 0 | 0 | 0 |
| 11/08/2026 |
128.70
|
18,100 | 129.40 | 129.50 | 128.60 | 0 | 0 | 0 |
| 10/08/2026 |
129
|
2,700 | 130.90 | 130.90 | 128.20 | 0 | 0 | 0 |
| 07/08/2026 |
127.50
|
24,700 | 129.50 | 130 | 127.50 | 0 | 0 | 0 |
| 06/08/2026 |
128.90
|
4,600 | 130 | 130.20 | 128 | 0 | 0 | 0 |
| 05/08/2026 |
129.20
|
11,300 | 127 | 131.90 | 127 | 0 | 0 | 0 |
| 04/08/2026 |
130.40
|
2,400 | 129.20 | 130.80 | 128.30 | 0 | 0 | 0 |
| 03/08/2026 |
129
|
4,500 | 127.50 | 129 | 127.30 | 0 | 0 | 0 |
| 31/07/2026 |
127.50
|
800 | 128.10 | 128.10 | 127.50 | 0 | 0 | 0 |
| 30/07/2026 |
128
|
1,600 | 127.70 | 128 | 127.70 | 0 | 0 | 0 |
| 29/07/2026 |
128
|
500 | 126 | 128 | 126 | 0 | 0 | 0 |
| 28/07/2026 |
126
|
3,400 | 126 | 126.90 | 126 | 0 | 0 | 0 |
| 27/07/2026 |
126
|
7,400 | 129 | 129.60 | 125.60 | 0 | 0 | 0 |
| 24/07/2026 |
127.60
|
4,500 | 126 | 128 | 126 | 0 | 0 | 0 |
| 23/07/2026 |
127.70
|
4,300 | 128.60 | 128.60 | 126 | 0 | 0 | 0 |
| 22/07/2026 |
129.70
|
4,300 | 129 | 130.10 | 126.40 | 0 | 0 | 0 |
| 21/07/2026 |
130
|
3,600 | 130 | 131 | 130 | 0 | 0 | 0 |
| 20/07/2026 |
130.50
|
14,900 | 130 | 131 | 128 | 0 | 0 | 0 |
| 17/07/2026 |
131
|
6,800 | 128.30 | 131 | 128.20 | 0 | 0 | 0 |
| 16/07/2026 |
129
|
11,100 | 131.50 | 131.50 | 128 | 0 | 0 | 0 |
| 15/07/2026 |
128.90
|
5,900 | 129 | 129.50 | 128.90 | 0 | 0 | 0 |
| 14/07/2026 |
129.40
|
3,800 | 129.10 | 129.40 | 128.90 | 0 | 0 | 0 |
| 13/07/2026 |
129.20
|
22,900 | 130 | 130.40 | 129.20 | 0 | 0 | 0 |
| 10/07/2026 |
130.30
|
10,300 | 130.30 | 130.30 | 129.60 | 0 | 0 | 0 |
| 09/07/2026 |
130.30
|
10,700 | 130.90 | 131.50 | 130.30 | 0 | 0 | 0 |
| 08/07/2026 |
130.90
|
23,100 | 131.60 | 131.60 | 129.90 | 0 | 0 | 0 |
| 07/07/2026 |
131.60
|
10,400 | 131.90 | 131.90 | 130 | 0 | 0 | 0 |
| 06/07/2026 |
132.80
|
16,000 | 133.60 | 133.90 | 132 | 0 | 0 | 0 |
| 03/07/2026 |
133.30
|
19,400 | 134.80 | 134.80 | 133.20 | 0 | 0 | 0 |
| 02/07/2026 |
134.80
|
9,000 | 135 | 135.40 | 133.90 | 0 | 0 | 0 |
| 01/07/2026 |
134.70
|
8,800 | 134 | 135 | 134 | 0 | 0 | 0 |
| 30/06/2026 |
134
|
17,300 | 135.20 | 135.20 | 134 | 0 | 0 | 0 |
| 29/06/2026 |
135
|
9,000 | 135.90 | 135.90 | 134.90 | 0 | 0 | 0 |
| 26/06/2026 |
136
|
1,400 | 136 | 136 | 135.10 | 0 | 0 | 0 |
| 25/06/2026 |
136
|
13,000 | 136 | 136.30 | 135 | 0 | 0 | 0 |
| 24/06/2026 |
136
|
6,300 | 136.10 | 136.50 | 135.90 | 0 | 0 | 0 |
| 23/06/2026 |
136
|
7,700 | 137 | 137 | 136 | 0 | 0 | 0 |
| 22/06/2026 |
137
|
15,900 | 137.90 | 137.90 | 136.50 | 0 | 0 | 0 |
| 19/06/2026 |
137.90
|
1,500 | 138 | 138 | 137.40 | 0 | 0 | 0 |
| 18/06/2026 |
137.90
|
11,100 | 138.40 | 138.40 | 137.50 | 0 | 0 | 0 |
| 17/06/2026 |
138.40
|
2,800 | 138.20 | 138.40 | 138 | 0 | 0 | 0 |
| 16/06/2026 |
138.40
|
5,300 | 138.40 | 138.40 | 138 | 0 | 0 | 0 |
| 15/06/2026 |
138.50
|
6,900 | 137.80 | 138.50 | 137.60 | 0 | 0 | 0 |
| 12/06/2026 |
137.80
|
5,000 | 137.80 | 137.80 | 137 | 0 | 0 | 0 |
| 11/06/2026 |
137.80
|
6,700 | 137.50 | 138 | 137 | 0 | 0 | 0 |
| 10/06/2026 |
137.80
|
2,800 | 137.80 | 137.80 | 137.50 | 0 | 0 | 0 |
| 09/06/2026 |
137.70
|
6,600 | 137.70 | 137.80 | 136.60 | 0 | 0 | 0 |
| 08/06/2026 |
137.70
|
4,200 | 138.90 | 138.90 | 137.70 | 0 | 0 | 0 |
| 05/06/2026 |
138.30
|
4,300 | 138.10 | 138.30 | 137.90 | 0 | 0 | 0 |
| 04/06/2026 |
138
|
9,100 | 139 | 139 | 138 | 0 | 0 | 0 |
| 03/06/2026 |
139.30
|
6,200 | 140.30 | 140.30 | 138.20 | 0 | 0 | 0 |
| 02/06/2026 |
140.30
|
4,900 | 140.40 | 140.40 | 138.70 | 0 | 0 | 0 |
| 01/06/2026 |
140.40
|
5,000 | 140.30 | 141 | 140 | 0 | 0 | 0 |
| 29/05/2026 |
140.40
|
1,400 | 139.80 | 140.70 | 139.80 | 0 | 0 | 0 |
| 28/05/2026 |
139.80
|
700 | 140 | 140 | 139.80 | 0 | 0 | 0 |