| 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) |
-28.20 | -20.55% | 129,300 | -7,600 | -0.8 |
98.50
137.70
98.50
|
|
2 tháng
(2026-08-05) |
-50.10 | -31.49% | 373,700 | -10,000 | -1.1 |
98.50
163.30
98.50
|
|
3 tháng
(2026-07-06) |
-23.60 | -17.80% | 652,300 | -12,800 | -1.7 |
98.50
163.30
98.50
|
|
6 tháng
(2026-04-07) |
77.90 | 250.48% | 2,730,800 | -43,200 | -3.0 |
30.50
212.50
98.50
|
|
12 tháng
(2025-10-09) |
81.70 | 299.27% | 4,369,400 | -95,000 | -4.4 |
26.10
212.50
98.50
|
|
24 tháng
(2024-10-14) |
73.60 | 207.91% | 11,964,482 | -204,171 | -7.9 |
25
212.50
98.50
|
|
36 tháng
(2023-10-20) |
73.50 | 207.04% | 13,487,210 | -557,532 | -20.3 |
25
212.50
98.50
|
|
60 tháng
(2021-11-01) |
-104.64 | -48.98% | 90,226,172 | -5,141,245 | -249.1 |
25
251.82
98.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
98.50
|
7,100 | 101.20 | 101.20 | 95 | 0 | 300 | 0 |
| 22/10/2026 |
98.60
|
3,500 | 102.50 | 102.60 | 95 | 0 | 0 | 0 |
| 21/10/2026 |
99
|
5,700 | 98 | 99 | 92 | 0 | 600 | 0 |
| 20/10/2026 |
98.30
|
5,200 | 104 | 104 | 95 | 0 | 1,100 | 0 |
| 19/10/2026 |
100
|
10,100 | 108.70 | 108.70 | 94 | 0 | 200 | 0 |
| 16/10/2026 |
99.90
|
11,600 | 104.80 | 104.80 | 92.60 | 800 | 0 | 0 |
| 15/10/2026 |
102.20
|
16,100 | 113 | 113 | 102.20 | 0 | 100 | 0 |
| 14/10/2026 |
113.50
|
31,500 | 118.30 | 118.50 | 109.50 | 200 | 1,200 | 0 |
| 13/10/2026 |
107.80
|
15,500 | 106 | 107.80 | 105 | 0 | 0 | 0 |
| 12/10/2026 |
98
|
4,400 | 96 | 98 | 96 | 0 | 0 | 0 |
| 09/10/2026 |
89.10
|
19,000 | 79 | 89.10 | 78 | 0 | 100 | 0 |
| 08/10/2026 |
81
|
24,500 | 87 | 87.50 | 79.40 | 0 | 1,100 | -0.1 |
| 07/10/2026 |
88.20
|
25,800 | 89 | 97.50 | 88.20 | 0 | 1,100 | -0.1 |
| 06/10/2026 |
98
|
26,500 | 104 | 104 | 98 | 1,100 | 900 | 0.0 |
| 05/10/2026 |
108.80
|
11,000 | 109 | 109.90 | 108.70 | 0 | 300 | 0.0 |
| 02/10/2026 |
109
|
9,800 | 111.30 | 112.20 | 107 | 0 | 500 | -0.1 |
| 01/10/2026 |
118
|
2,700 | 121 | 121 | 114.50 | 0 | 0 | 0 |
| 30/09/2026 |
121
|
1,100 | 121.80 | 121.80 | 121 | 0 | 0 | 0 |
| 29/09/2026 |
120.20
|
7,400 | 120.50 | 120.50 | 119 | 0 | 400 | 0.0 |
| 28/09/2026 |
122.60
|
3,100 | 123 | 123 | 121.30 | 0 | 100 | 0.0 |
| 25/09/2026 |
124.40
|
1,900 | 121 | 124.50 | 121 | 0 | 0 | 0 |
| 24/09/2026 |
121
|
5,600 | 121.30 | 122 | 121 | 0 | 800 | -0.1 |
| 23/09/2026 |
124.50
|
2,900 | 125 | 127 | 124.50 | 0 | 100 | 0.0 |
| 22/09/2026 |
125
|
3,700 | 124 | 131.70 | 124 | 100 | 400 | 0.0 |
| 21/09/2026 |
122.90
|
9,300 | 125.20 | 125.20 | 120.50 | 500 | 200 | 0.0 |
| 18/09/2026 |
125.20
|
7,300 | 125 | 127.50 | 114.80 | 100 | 100 | 0 |
| 17/09/2026 |
127.50
|
8,500 | 127 | 128 | 124.50 | 100 | 200 | 0.0 |
| 16/09/2026 |
129
|
1,600 | 129.50 | 129.60 | 129 | 0 | 0 | 0 |
| 15/09/2026 |
129.50
|
3,600 | 123 | 129.60 | 123 | 300 | 0 | 0.0 |
| 14/09/2026 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | 0.0 |
| 11/09/2026 |
128
|
12,600 | 135.20 | 135.20 | 128 | 0 | 0 | 0 |
| 10/09/2026 |
132.50
|
7,000 | 133 | 134.50 | 131.90 | 0 | 100 | 0.0 |
| 09/09/2026 |
134.50
|
9,900 | 136 | 136 | 133 | 100 | 700 | -0.1 |
| 08/09/2026 |
137.60
|
8,400 | 137.70 | 139.90 | 136 | 0 | 300 | 0.0 |
| 07/09/2026 |
137.70
|
6,400 | 123.50 | 137.80 | 123.50 | 0 | 100 | 0.0 |
| 04/09/2026 |
137.20
|
11,800 | 140 | 140.30 | 135.10 | 300 | 4,800 | -0.6 |
| 03/09/2026 |
139
|
10,700 | 140.80 | 141 | 135 | 700 | 0 | 0.1 |
| 28/08/2026 |
140.20
|
8,900 | 139.50 | 140.20 | 137 | 0 | 300 | 0.0 |
| 27/08/2026 |
136
|
5,300 | 135.50 | 140 | 135.50 | 0 | 200 | 0.0 |
| 26/08/2026 |
135.50
|
7,600 | 133.50 | 138.20 | 133.20 | 0 | 200 | 0.0 |
| 25/08/2026 |
138.20
|
9,500 | 142.80 | 142.80 | 137.70 | 0 | 400 | -0.1 |
| 24/08/2026 |
138.20
|
9,500 | 148 | 148 | 138.20 | 0 | 300 | 0.0 |
| 21/08/2026 |
140
|
13,500 | 138 | 143 | 133 | 0 | 800 | -0.1 |
| 20/08/2026 |
138
|
5,000 | 139 | 141 | 138 | 0 | 100 | 0.0 |
| 19/08/2026 |
141
|
3,700 | 139.10 | 143 | 139.10 | 100 | 200 | 0.0 |
| 18/08/2026 |
144.40
|
7,400 | 136.50 | 145 | 136.50 | 100 | 300 | 0.0 |
| 17/08/2026 |
136
|
10,700 | 138 | 139 | 133 | 0 | 300 | 0.0 |
| 14/08/2026 |
138
|
11,600 | 140.40 | 145 | 135 | 100 | 0 | 0.0 |
| 13/08/2026 |
140.40
|
12,100 | 147.70 | 154.50 | 140 | 0 | 100 | 0.0 |
| 12/08/2026 |
147.70
|
15,000 | 151 | 151 | 147 | 0 | 0 | 0 |
| 11/08/2026 |
154.70
|
17,300 | 147 | 154.70 | 144.90 | 0 | 300 | 0.0 |
| 10/08/2026 |
147.80
|
18,400 | 163.30 | 163.30 | 147 | 0 | 100 | 0.0 |
| 07/08/2026 |
163.30
|
5,400 | 172.10 | 175 | 160 | 0 | 0 | 0 |
| 06/08/2026 |
161
|
65,900 | 175 | 175 | 150 | 300 | 0 | 0.0 |
| 05/08/2026 |
159.10
|
6,900 | 159.10 | 159.10 | 159.10 | 0 | 100 | 0.0 |
| 04/08/2026 |
144.70
|
6,300 | 144.70 | 144.70 | 144.70 | 0 | 0 | 0 |
| 03/08/2026 |
131.60
|
6,200 | 131.60 | 131.60 | 131.60 | 0 | 100 | 0.0 |
| 31/07/2026 |
119.70
|
8,400 | 122.10 | 122.10 | 116.30 | 0 | 0 | 0 |
| 30/07/2026 |
123.70
|
6,500 | 121 | 124.90 | 121 | 0 | 300 | 0.0 |
| 29/07/2026 |
123.30
|
3,900 | 124 | 125 | 123 | 0 | 0 | 0 |
| 28/07/2026 |
122
|
4,800 | 121 | 124 | 120.60 | 0 | 100 | 0.0 |
| 27/07/2026 |
124
|
4,800 | 123.50 | 129.40 | 123.50 | 0 | 0 | 0 |
| 24/07/2026 |
123
|
7,000 | 133 | 137.70 | 120.60 | 300 | 0 | 0.0 |
| 23/07/2026 |
134
|
5,100 | 122 | 134.20 | 122 | 100 | 100 | 0 |
| 22/07/2026 |
124.50
|
15,000 | 132 | 132 | 122.50 | 0 | 0 | 0 |
| 21/07/2026 |
132
|
9,900 | 132.50 | 141 | 132 | 0 | 200 | 0.0 |
| 20/07/2026 |
135.80
|
4,600 | 142.30 | 142.30 | 130.50 | 0 | 0 | 0 |
| 17/07/2026 |
143
|
10,300 | 131.90 | 145 | 130 | 0 | 200 | 0.0 |
| 16/07/2026 |
131.90
|
9,600 | 138 | 138 | 128 | 0 | 200 | 0.0 |
| 15/07/2026 |
138
|
4,200 | 142.40 | 142.40 | 137 | 0 | 0 | 0 |
| 14/07/2026 |
142.40
|
7,500 | 136.60 | 142.40 | 126.70 | 0 | 300 | 0.0 |
| 13/07/2026 |
136.60
|
19,600 | 145 | 147 | 136.20 | 0 | 800 | -0.1 |
| 10/07/2026 |
150
|
30,600 | 162.70 | 162.80 | 148.30 | 0 | 4,300 | -0.7 |
| 09/07/2026 |
148.10
|
18,300 | 148.10 | 148.10 | 145 | 0 | 300 | 0.0 |
| 08/07/2026 |
134.70
|
11,500 | 123 | 134.70 | 123 | 500 | 0 | 0.1 |
| 07/07/2026 |
122.50
|
29,300 | 129.50 | 129.50 | 120 | 3,800 | 0 | 0.5 |
| 06/07/2026 |
132.60
|
55,200 | 148 | 148 | 132.60 | 0 | 600 | -0.1 |
| 03/07/2026 |
147.30
|
11,600 | 147.30 | 160 | 147.20 | 300 | 400 | 0.0 |
| 02/07/2026 |
30.50
|
4,500 | 30.80 | 30.80 | 30.50 | 0 | 100 | 0.0 |
| 01/07/2026 |
160.60
|
15,100 | 163.90 | 165 | 155.60 | 600 | 900 | -0.1 |
| 30/06/2026 |
163.90
|
13,800 | 167.70 | 167.70 | 163.90 | 0 | 600 | -0.1 |
| 29/06/2026 |
172
|
12,100 | 187.90 | 187.90 | 172 | 0 | 500 | -0.1 |
| 26/06/2026 |
172
|
15,500 | 172 | 178.90 | 164 | 900 | 1,300 | -0.1 |
| 25/06/2026 |
172
|
29,700 | 178 | 178 | 161 | 200 | 200 | 0.0 |
| 24/06/2026 |
177.90
|
46,500 | 197.60 | 197.60 | 177.90 | 0 | 0 | 0 |
| 23/06/2026 |
197.60
|
25,700 | 182 | 198 | 182 | 800 | 100 | 0.1 |
| 22/06/2026 |
180
|
25,100 | 191.30 | 191.30 | 172.20 | 200 | 400 | 0.0 |
| 19/06/2026 |
191.30
|
41,500 | 216 | 216 | 191.30 | 0 | 1,200 | -0.2 |
| 18/06/2026 |
212.50
|
27,300 | 219 | 220 | 199.90 | 2,100 | 200 | 0.4 |
| 17/06/2026 |
201
|
62,400 | 195 | 201 | 188 | 2,400 | 500 | 0.4 |
| 16/06/2026 |
182.80
|
21,400 | 180 | 182.80 | 180 | 700 | 600 | 0.0 |
| 15/06/2026 |
166.20
|
66,100 | 151.10 | 166.20 | 150.80 | 200 | 600 | -0.1 |
| 12/06/2026 |
151.10
|
21,400 | 147 | 159 | 147 | 1,000 | 100 | 0.1 |
| 11/06/2026 |
147
|
13,600 | 144.50 | 156.80 | 132 | 0 | 700 | -0.1 |
| 10/06/2026 |
144.50
|
53,700 | 173 | 173 | 142.50 | 0 | 600 | -0.1 |
| 09/06/2026 |
157.80
|
58,200 | 157.80 | 157.80 | 152 | 0 | 700 | -0.1 |
| 08/06/2026 |
143.50
|
181,200 | 117.50 | 143.50 | 117.50 | 100 | 1,100 | -0.1 |
| 05/06/2026 |
130.50
|
38,800 | 140 | 145 | 130.50 | 0 | 100 | 0.0 |
| 04/06/2026 |
145
|
42,200 | 168 | 168 | 144 | 200 | 500 | 0.0 |
| 03/06/2026 |
160
|
228,000 | 162.50 | 162.50 | 133.10 | 700 | 600 | 0.0 |