| 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) |
-8.60 | -7.99% | 216,200 | 14,300 | 0 |
91.50
107.60
91.50
|
|
2 tháng
(2026-08-05) |
-13.50 | -12% | 651,100 | 741,601 | 0 |
91.50
120
91.50
|
|
3 tháng
(2026-07-06) |
-4 | -3.88% | 1,111,000 | 1,176,491 | 0 |
91.50
120
91.50
|
|
6 tháng
(2026-04-07) |
-62.80 | -38.81% | 2,607,700 | 1,174,791 | 0 |
91.50
172.90
91.50
|
|
12 tháng
(2025-10-09) |
46 | 86.79% | 6,490,400 | 1,740,841 | 0 |
49
172.90
91.50
|
|
24 tháng
(2024-10-14) |
88.20 | 816.67% | 11,133,500 | 1,618,641 | 0 |
10
172.90
91.50
|
|
36 tháng
(2023-10-20) |
87.99 | 799.30% | 11,862,399 | 1,615,741 | 0.0 |
9.83
172.90
91.50
|
|
60 tháng
(2021-12-28) |
78.16 | 375.10% | 18,817,546 | 1,668,841 | 1.1 |
9.34
172.90
91.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
91.50
|
48,200 | 93.10 | 93.10 | 88 | 0 | 0 | 0 |
| 22/10/2026 |
93.70
|
38,700 | 94.70 | 95.90 | 93 | 35,000 | 0 | 0 |
| 21/10/2026 |
93.60
|
52,900 | 87 | 94 | 86 | 35,100 | 0 | 0 |
| 20/10/2026 |
86
|
17,600 | 82.10 | 86 | 80 | 14,000 | 0 | 0 |
| 19/10/2026 |
83
|
5,800 | 86.90 | 86.90 | 80 | 0 | 0 | 0 |
| 16/10/2026 |
84.80
|
1,000 | 86.20 | 86.40 | 84.40 | 0 | 0 | 0 |
| 15/10/2026 |
84.70
|
31,100 | 84.50 | 86.90 | 83 | 0 | 0 | 0 |
| 14/10/2026 |
88
|
20,300 | 89.80 | 89.80 | 83 | 0 | 0 | 0 |
| 13/10/2026 |
90
|
27,200 | 92.90 | 92.90 | 85.10 | 0 | 0 | 0 |
| 12/10/2026 |
93
|
15,500 | 93 | 95 | 90 | 0 | 0 | 0 |
| 09/10/2026 |
92
|
1,400 | 96.70 | 96.70 | 90 | 0 | 0 | 0 |
| 08/10/2026 |
93.90
|
75,200 | 94.90 | 94.90 | 89 | 0 | 0 | 0 |
| 07/10/2026 |
92.70
|
600 | 96.90 | 99 | 92.50 | 0 | 0 | 0 |
| 06/10/2026 |
95
|
200 | 97.90 | 97.90 | 95 | 0 | 0 | 0 |
| 05/10/2026 |
95
|
36,300 | 99 | 99 | 91.40 | 0 | 0 | 0 |
| 02/10/2026 |
99
|
4,100 | 92 | 100 | 92 | 0 | 0 | 0 |
| 01/10/2026 |
99.80
|
100 | 99.80 | 99.80 | 99.80 | 0 | 0 | 0 |
| 30/09/2026 |
99.50
|
2,600 | 100 | 100 | 94 | 0 | 0 | 0 |
| 29/09/2026 |
98
|
7,600 | 96.90 | 105 | 95.80 | 0 | 0 | 0 |
| 28/09/2026 |
95.50
|
5,400 | 99 | 99 | 90.10 | 0 | 0 | 0 |
| 25/09/2026 |
97
|
8,600 | 99 | 99 | 96 | 0 | 0 | 0 |
| 24/09/2026 |
98.60
|
4,300 | 98.90 | 98.90 | 96 | 0 | 0 | 0 |
| 23/09/2026 |
99
|
18,400 | 98 | 105 | 95.70 | 0 | 0 | 0 |
| 22/09/2026 |
97.90
|
13,100 | 98.10 | 98.10 | 96 | 0 | 0 | 0 |
| 21/09/2026 |
98
|
2,000 | 96.90 | 98.90 | 96.90 | 0 | 0 | 0 |
| 18/09/2026 |
98.70
|
1,900 | 96.70 | 98.70 | 96.50 | 0 | 0 | 0 |
| 17/09/2026 |
97
|
2,200 | 97 | 97 | 97 | 0 | 0 | 0 |
| 16/09/2026 |
98
|
4,000 | 98 | 98 | 96.30 | 100 | 0 | 0 |
| 15/09/2026 |
96.10
|
11,000 | 96 | 97.40 | 95.50 | 0 | 0 | 0 |
| 14/09/2026 |
99
|
37,200 | 101 | 101 | 95.10 | 4,300 | 0 | 0 |
| 11/09/2026 |
101.50
|
16,700 | 102.20 | 102.50 | 101.50 | 5,200 | 0 | 0 |
| 10/09/2026 |
104
|
23,300 | 104 | 104 | 103.80 | 4,700 | 0 | 0 |
| 09/09/2026 |
104
|
1,300 | 104 | 104.10 | 104 | 0 | 0 | 0 |
| 08/09/2026 |
104.20
|
16,500 | 104.20 | 105 | 104 | 0 | 0 | 0 |
| 07/09/2026 |
104.10
|
17,300 | 105.10 | 105.20 | 104 | 0 | 0 | 0 |
| 04/09/2026 |
107.60
|
18,600 | 104 | 107.60 | 104 | 0 | 0 | 0 |
| 03/09/2026 |
105
|
22,800 | 108.10 | 108.10 | 105 | 9,100 | 900 | 0 |
| 28/08/2026 |
110.80
|
14,200 | 109.90 | 110.80 | 107.50 | 3,000 | 0 | 0 |
| 27/08/2026 |
107.90
|
9,300 | 110.10 | 110.20 | 107.90 | 275,900 | 0 | 0 |
| 26/08/2026 |
114
|
50,900 | 110 | 114 | 110 | 35,400 | 0 | 0 |
| 25/08/2026 |
107.60
|
22,600 | 106.50 | 107.70 | 105 | 700 | 600 | 0 |
| 24/08/2026 |
106.60
|
14,500 | 106.10 | 110 | 105.50 | 100 | 0 | 0 |
| 21/08/2026 |
109.40
|
28,700 | 106.20 | 109.40 | 105 | 5,500 | 0 | 0 |
| 20/08/2026 |
106
|
12,800 | 112.90 | 112.90 | 105 | 266,100 | 2,700 | 0 |
| 19/08/2026 |
113.60
|
46,100 | 110.10 | 117.40 | 106 | 34,100 | 0 | 0 |
| 18/08/2026 |
114.60
|
25,300 | 113 | 116.80 | 109 | 10,700 | 600 | 0 |
| 17/08/2026 |
113
|
3,100 | 121 | 121 | 112.50 | 400 | 0 | 0 |
| 14/08/2026 |
119.70
|
16,800 | 113 | 119.70 | 111 | 1,200 | 0 | 0 |
| 13/08/2026 |
120
|
77,300 | 113 | 123.50 | 113 | 53,800 | 100 | 0 |
| 12/08/2026 |
113
|
38,800 | 105 | 113 | 105 | 23,100 | 0 | 0 |
| 11/08/2026 |
105
|
6,000 | 105 | 105 | 102 | 3,600 | 0 | 0 |
| 10/08/2026 |
105
|
6,300 | 103.50 | 106.90 | 101.30 | 2,901 | 1,000 | 0 |
| 07/08/2026 |
104
|
2,800 | 104.30 | 105 | 103.10 | 1,100 | 0 | 0 |
| 06/08/2026 |
108
|
15,900 | 106.70 | 108 | 102 | 6,200 | 2,700 | 0 |
| 05/08/2026 |
112.50
|
20,700 | 110.10 | 112.50 | 105 | 3,000 | 0 | 0 |
| 04/08/2026 |
114.90
|
28,500 | 108 | 115 | 108 | 22,700 | 0 | 0 |
| 03/08/2026 |
115
|
26,500 | 112 | 115.50 | 112 | 21,700 | 10 | 0 |
| 31/07/2026 |
112
|
45,900 | 109.30 | 112 | 108 | 40,500 | 0 | 0 |
| 30/07/2026 |
109.30
|
7,500 | 108 | 112.50 | 108 | 1,000 | 0 | 0 |
| 29/07/2026 |
112
|
2,000 | 113.10 | 113.10 | 112 | 400 | 0 | 0 |
| 28/07/2026 |
112.90
|
5,400 | 113.50 | 113.50 | 110 | 900 | 0 | 0 |
| 27/07/2026 |
115
|
28,100 | 112.80 | 115.50 | 109 | 23,400 | 0 | 0 |
| 24/07/2026 |
112.80
|
23,300 | 104 | 112.80 | 104 | 14,000 | 0 | 0 |
| 23/07/2026 |
106
|
25,300 | 100 | 106 | 100 | 18,400 | 0 | 0 |
| 22/07/2026 |
100
|
12,300 | 101.10 | 102.90 | 99 | 100 | 0 | 0 |
| 21/07/2026 |
102
|
39,400 | 105.20 | 106 | 102 | 12,000 | 0 | 0 |
| 20/07/2026 |
104
|
9,700 | 107 | 109 | 104 | 0 | 0 | 0 |
| 17/07/2026 |
107.50
|
6,600 | 107 | 107.50 | 106 | 300 | 0 | 0 |
| 16/07/2026 |
101.50
|
12,300 | 103.90 | 103.90 | 101.50 | 0 | 0 | 0 |
| 15/07/2026 |
103.90
|
10,200 | 104 | 104 | 101.50 | 0 | 0 | 0 |
| 14/07/2026 |
105
|
39,800 | 104.30 | 105 | 103 | 0 | 0 | 0 |
| 13/07/2026 |
104
|
5,500 | 103.50 | 105 | 103.50 | 0 | 0 | 0 |
| 10/07/2026 |
108
|
2,800 | 110.20 | 110.20 | 105.50 | 280,000 | 500 | 0 |
| 09/07/2026 |
115.10
|
30,000 | 105 | 115.10 | 102 | 0 | 0 | 0 |
| 08/07/2026 |
114
|
32,400 | 101 | 114 | 96.50 | 0 | 0 | 0 |
| 07/07/2026 |
100.50
|
16,100 | 103 | 103.80 | 95 | 0 | 0 | 0 |
| 06/07/2026 |
103
|
50,300 | 112 | 114 | 100 | 0 | 0 | 0 |
| 03/07/2026 |
111.50
|
38,500 | 118.90 | 118.90 | 103 | 100 | 0 | 0 |
| 02/07/2026 |
118
|
26,400 | 120 | 122 | 118 | 200 | 0 | 0 |
| 01/07/2026 |
121.80
|
23,000 | 127.90 | 127.90 | 120 | 100 | 0 | 0 |
| 30/06/2026 |
123.80
|
157,600 | 125 | 139.90 | 120 | 100 | 0 | 0 |
| 29/06/2026 |
123.30
|
5,400 | 124.90 | 127 | 121.60 | 0 | 0 | 0 |
| 26/06/2026 |
123.90
|
17,400 | 123.50 | 124.70 | 121.50 | 200 | 0 | 0 |
| 25/06/2026 |
124.80
|
15,600 | 125 | 126 | 122 | 0 | 0 | 0 |
| 24/06/2026 |
125
|
9,300 | 126 | 127 | 122 | 0 | 0 | 0 |
| 23/06/2026 |
125.80
|
19,900 | 127.50 | 131 | 122 | 0 | 0 | 0 |
| 22/06/2026 |
128.50
|
2,500 | 126 | 128.50 | 126 | 0 | 0 | 0 |
| 19/06/2026 |
126.70
|
9,800 | 126.90 | 127 | 120 | 0 | 0 | 0 |
| 18/06/2026 |
127.30
|
3,000 | 127 | 128.90 | 123 | 0 | 0 | 0 |
| 17/06/2026 |
127
|
3,000 | 127.10 | 127.10 | 124 | 0 | 0 | 0 |
| 16/06/2026 |
127.50
|
1,400 | 123.20 | 127.50 | 123.20 | 0 | 0 | 0 |
| 15/06/2026 |
128.80
|
4,500 | 129 | 129 | 124 | 0 | 0 | 0 |
| 12/06/2026 |
129.80
|
2,800 | 129 | 129.80 | 129 | 0 | 0 | 0 |
| 11/06/2026 |
129
|
4,900 | 130.90 | 131.30 | 129 | 0 | 0 | 0 |
| 10/06/2026 |
127.80
|
28,300 | 125 | 132.90 | 122 | 0 | 0 | 0 |
| 09/06/2026 |
125.90
|
4,900 | 129.80 | 129.80 | 122 | 200 | 0 | 0 |
| 08/06/2026 |
122
|
22,900 | 128 | 134.90 | 122 | 200 | 0 | 0 |
| 05/06/2026 |
125.70
|
13,900 | 124 | 128 | 123 | 300 | 0 | 0 |
| 04/06/2026 |
126.50
|
3,900 | 125.50 | 129.50 | 124.10 | 0 | 0 | 0 |
| 03/06/2026 |
125
|
12,200 | 125.50 | 128 | 125 | 0 | 0 | 0 |