| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -0.07% | 31,300 | -600 | -0.1 |
141.50
150.80
141.50
|
|
2 tháng
(2026-08-05) |
21.90 | 17.11% | 117,500 | -2,400 | -0.3 |
127.20
152.90
141.50
|
|
3 tháng
(2026-07-06) |
0 | 0% | 183,900 | -3,200 | -0.5 |
126
152.90
141.50
|
|
6 tháng
(2026-04-07) |
-11.10 | -6.89% | 407,100 | -8,300 | -1.2 |
126
161.60
141.50
|
|
12 tháng
(2025-10-09) |
-22.10 | -12.85% | 932,400 | -2,700 | -0.3 |
126
172.40
141.50
|
|
24 tháng
(2024-10-14) |
-19.76 | -11.65% | 2,945,375 | 93,933 | 18.4 |
126
195.37
141.50
|
|
36 tháng
(2023-10-20) |
6.17 | 4.29% | 7,037,319 | 71,415 | 15.3 |
98.46
195.37
141.50
|
|
60 tháng
(2021-11-01) |
41.01 | 37.67% | 11,199,821 | 119,686 | 25.6 |
76.47
195.37
141.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
141.50
|
6,000 | 144 | 144 | 140.70 | 0 | 0 | 0 |
| 22/10/2026 |
144
|
2,900 | 144.30 | 144.30 | 140 | 0 | 0 | 0 |
| 21/10/2026 |
146.90
|
2,400 | 148.40 | 149 | 146.90 | 0 | 0 | 0 |
| 20/10/2026 |
148.40
|
600 | 148.50 | 148.50 | 146 | 0 | 0 | 0 |
| 19/10/2026 |
148.80
|
2,900 | 151 | 151 | 142 | 0 | 0 | 0 |
| 16/10/2026 |
152.60
|
1,400 | 150.60 | 152.60 | 150.60 | 0 | 0 | 0 |
| 15/10/2026 |
150.60
|
900 | 150.70 | 150.70 | 150.60 | 0 | 0 | 0 |
| 14/10/2026 |
150.60
|
900 | 151 | 151 | 150.60 | 0 | 0 | 0 |
| 13/10/2026 |
150.60
|
3,100 | 153 | 153 | 150.50 | 0 | 0 | 0 |
| 12/10/2026 |
152.60
|
100 | 152.60 | 152.60 | 152.60 | 0 | 0 | 0 |
| 09/10/2026 |
148.70
|
200 | 148.50 | 148.70 | 148.50 | 0 | 0 | 0 |
| 08/10/2026 |
150.40
|
1,800 | 153 | 153 | 150.10 | 0 | 0 | 0 |
| 07/10/2026 |
153.90
|
800 | 155.80 | 155.80 | 150.10 | 0 | 0 | 0 |
| 06/10/2026 |
153
|
11,300 | 152 | 155 | 152 | 0 | 0 | 0 |
| 05/10/2026 |
150
|
5,800 | 151 | 152 | 147.10 | 0 | 0 | 0 |
| 02/10/2026 |
149.90
|
2,600 | 150 | 150 | 148.60 | 0 | 0 | 0 |
| 01/10/2026 |
150
|
500 | 151 | 151 | 150 | 0 | 0 | 0 |
| 30/09/2026 |
150.30
|
1,600 | 149.90 | 150.30 | 146.30 | 0 | 0 | 0 |
| 29/09/2026 |
149.90
|
800 | 150 | 150 | 149 | 0 | 0 | 0 |
| 28/09/2026 |
150.50
|
100 | 150.50 | 150.50 | 150.50 | 0 | 0 | 0 |
| 25/09/2026 |
150.80
|
1,700 | 149.20 | 150.80 | 149.20 | 0 | 0 | 0 |
| 24/09/2026 |
149.10
|
4,000 | 146.80 | 149.10 | 146.80 | 0 | 0 | 0 |
| 23/09/2026 |
146.40
|
900 | 146 | 146.40 | 146 | 0 | 0 | 0 |
| 22/09/2026 |
145.80
|
700 | 145.10 | 145.80 | 145 | 0 | 0 | 0 |
| 21/09/2026 |
146.10
|
1,400 | 145.30 | 146.10 | 145.30 | 0 | 0 | 0 |
| 18/09/2026 |
145
|
1,600 | 144.20 | 145.10 | 144.20 | 0 | 0 | 0 |
| 17/09/2026 |
144.20
|
1,200 | 143.90 | 144.20 | 143.90 | 0 | 0 | 0 |
| 16/09/2026 |
143.60
|
500 | 143.50 | 143.70 | 143.50 | 0 | 0 | 0 |
| 15/09/2026 |
143.10
|
200 | 143.10 | 143.10 | 143.10 | 0 | 0 | 0 |
| 14/09/2026 |
143
|
2,300 | 148 | 148.10 | 143 | 0 | 0 | 0 |
| 11/09/2026 |
148
|
1,600 | 146.70 | 148.10 | 146.70 | 0 | 0 | 0 |
| 10/09/2026 |
146.70
|
500 | 147 | 147 | 146.70 | 0 | 0 | 0 |
| 09/09/2026 |
148
|
2,000 | 148.20 | 148.20 | 148 | 0 | 100 | 0.0 |
| 08/09/2026 |
149.80
|
3,100 | 150 | 150 | 147.70 | 0 | 400 | -0.1 |
| 07/09/2026 |
150.30
|
2,800 | 150.10 | 151.10 | 150.10 | 0 | 100 | 0.0 |
| 04/09/2026 |
150
|
1,200 | 148.20 | 150 | 148.20 | 0 | 0 | 0 |
| 03/09/2026 |
152.90
|
9,600 | 147.90 | 154.50 | 147.90 | 0 | 1,300 | -0.2 |
| 28/08/2026 |
147.90
|
9,500 | 142 | 150 | 142 | 0 | 0 | 0 |
| 27/08/2026 |
141.50
|
900 | 142 | 142 | 141.50 | 0 | 0 | 0 |
| 26/08/2026 |
141.50
|
2,900 | 142 | 142 | 141.50 | 0 | 0 | 0 |
| 25/08/2026 |
142
|
3,300 | 141.40 | 142 | 141.30 | 0 | 0 | 0 |
| 24/08/2026 |
141.20
|
3,400 | 141 | 144 | 141 | 100 | 0 | 0.0 |
| 21/08/2026 |
141
|
3,400 | 139.40 | 141 | 139.40 | 0 | 200 | 0.0 |
| 20/08/2026 |
139.40
|
2,300 | 132.40 | 140 | 132.40 | 0 | 0 | 0 |
| 19/08/2026 |
132.40
|
1,900 | 133 | 133.80 | 132.10 | 0 | 0 | 0 |
| 18/08/2026 |
130.90
|
800 | 131 | 131 | 130.90 | 0 | 0 | 0 |
| 17/08/2026 |
131
|
2,400 | 130 | 132 | 130 | 300 | 0 | 0.0 |
| 14/08/2026 |
134.40
|
3,300 | 134 | 134.50 | 132 | 100 | 0 | 0.0 |
| 13/08/2026 |
134.50
|
6,000 | 133.80 | 134.50 | 133 | 300 | 0 | 0.0 |
| 12/08/2026 |
133.50
|
2,600 | 134.80 | 135 | 133 | 800 | 0 | 0.1 |
| 11/08/2026 |
134.80
|
8,100 | 129 | 134.80 | 127.60 | 0 | 1,900 | -0.2 |
| 10/08/2026 |
128.40
|
6,300 | 127.50 | 128.50 | 127.20 | 0 | 0 | 0 |
| 07/08/2026 |
127.20
|
3,100 | 128 | 128 | 127.20 | 0 | 0 | 0 |
| 06/08/2026 |
127.70
|
3,500 | 128 | 128 | 127.20 | 0 | 0 | 0 |
| 05/08/2026 |
128
|
12,900 | 128.50 | 128.50 | 128 | 0 | 0 | 0 |
| 04/08/2026 |
128
|
1,700 | 131 | 131 | 128 | 0 | 0 | 0 |
| 03/08/2026 |
128.40
|
3,800 | 128 | 128.40 | 128 | 200 | 0 | 0.0 |
| 31/07/2026 |
127.10
|
8,200 | 127 | 128.50 | 127 | 100 | 0 | 0.0 |
| 30/07/2026 |
127
|
9,700 | 127 | 127.90 | 126.70 | 0 | 100 | 0.0 |
| 29/07/2026 |
126
|
7,600 | 128.60 | 129.50 | 126 | 0 | 300 | 0.0 |
| 28/07/2026 |
128
|
3,900 | 128 | 128 | 127.10 | 0 | 200 | 0.0 |
| 27/07/2026 |
127.10
|
3,700 | 129 | 129.10 | 127.10 | 0 | 0 | 0 |
| 24/07/2026 |
127.70
|
1,800 | 131.90 | 131.90 | 125 | 0 | 0 | 0 |
| 23/07/2026 |
131.90
|
12,600 | 137 | 137 | 129 | 100 | 0 | 0.0 |
| 22/07/2026 |
139
|
2,500 | 144.90 | 144.90 | 133.10 | 0 | 100 | 0.0 |
| 21/07/2026 |
145
|
1,900 | 145 | 145.50 | 145 | 0 | 200 | 0.0 |
| 20/07/2026 |
145.50
|
3,800 | 146 | 146.20 | 145.50 | 0 | 0 | 0 |
| 17/07/2026 |
148.40
|
0 | 148.40 | 148.40 | 148.40 | 0 | 0 | 0 |
| 16/07/2026 |
148.40
|
300 | 148.50 | 148.50 | 148.40 | 0 | 0 | 0 |
| 15/07/2026 |
148.50
|
500 | 148.50 | 148.50 | 148.50 | 0 | 0 | 0 |
| 14/07/2026 |
148.50
|
800 | 148.50 | 148.50 | 148.40 | 0 | 800 | -0.1 |
| 13/07/2026 |
148
|
400 | 150 | 150 | 148 | 0 | 0 | 0 |
| 10/07/2026 |
149
|
500 | 149 | 149 | 149 | 500 | 0 | 0.1 |
| 09/07/2026 |
149
|
400 | 149 | 149 | 149 | 0 | 0 | 0 |
| 08/07/2026 |
149
|
600 | 149.80 | 149.80 | 148 | 0 | 0 | 0 |
| 07/07/2026 |
149.80
|
500 | 146.20 | 149.80 | 146.20 | 0 | 0 | 0 |
| 06/07/2026 |
149.90
|
1,200 | 150 | 150 | 149.90 | 0 | 0 | 0 |
| 03/07/2026 |
150
|
300 | 150 | 150 | 150 | 0 | 0 | 0 |
| 02/07/2026 |
161.10
|
10,800 | 161.50 | 162 | 160.40 | 100 | 600 | -0.1 |
| 01/07/2026 |
150
|
2,500 | 150 | 150 | 148.50 | 0 | 0 | 0 |
| 30/06/2026 |
150.80
|
200 | 150.80 | 150.80 | 150.80 | 0 | 0 | 0 |
| 29/06/2026 |
150.80
|
1,300 | 150 | 150.90 | 149.50 | 0 | 0 | 0 |
| 26/06/2026 |
149.50
|
1,200 | 149.10 | 149.50 | 149.10 | 0 | 300 | 0.0 |
| 25/06/2026 |
149.10
|
300 | 149.10 | 149.10 | 149.10 | 0 | 0 | 0 |
| 24/06/2026 |
149
|
700 | 149.10 | 149.10 | 149 | 0 | 0 | 0 |
| 23/06/2026 |
149.10
|
800 | 149.20 | 149.20 | 149.10 | 0 | 0 | 0 |
| 22/06/2026 |
149.20
|
2,400 | 149.90 | 150 | 149.10 | 0 | 0 | 0 |
| 19/06/2026 |
149.70
|
2,400 | 149.10 | 150 | 149.10 | 0 | 0 | 0 |
| 18/06/2026 |
149.80
|
3,500 | 149.80 | 151 | 149.80 | 0 | 0 | 0 |
| 17/06/2026 |
149.80
|
9,800 | 149.10 | 149.80 | 149.10 | 0 | 0 | 0 |
| 16/06/2026 |
151
|
200 | 151 | 151 | 151 | 0 | 0 | 0 |
| 15/06/2026 |
151
|
11,600 | 150 | 151 | 148 | 0 | 0 | 0 |
| 12/06/2026 |
150
|
5,800 | 148.80 | 150 | 148.80 | 0 | 0 | 0 |
| 11/06/2026 |
148
|
100 | 148 | 148 | 148 | 0 | 0 | 0 |
| 10/06/2026 |
147.20
|
1,500 | 148.50 | 148.50 | 147 | 0 | 0 | 0 |
| 09/06/2026 |
148.50
|
1,400 | 147.90 | 148.50 | 147.90 | 100 | 100 | 0 |
| 08/06/2026 |
148
|
400 | 146 | 148 | 146 | 0 | 0 | 0 |
| 05/06/2026 |
148
|
300 | 148 | 148 | 148 | 0 | 100 | 0.0 |
| 04/06/2026 |
148
|
1,400 | 132.50 | 148 | 132.50 | 0 | 0 | 0 |
| 03/06/2026 |
147.20
|
6,000 | 149.10 | 149.10 | 147.20 | 500 | 300 | 0.0 |