| 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) |
-32.10 | -12.53% | 86,049,700 | -1,819,059 | 0 |
220
256.10
236.50
|
|
2 tháng
(2026-08-05) |
4 | 1.82% | 203,805,900 | -1,819,059 | 0 |
198
256.10
236.50
|
|
3 tháng
(2026-07-06) |
3.70 | 1.68% | 283,308,700 | -1,819,059 | 0 |
198
256.10
236.50
|
|
6 tháng
(2026-04-07) |
80.60 | 56.21% | 511,424,300 | -1,819,059 | 0 |
143.40
256.10
236.50
|
|
12 tháng
(2025-10-09) |
134.25 | 149.58% | 1,142,631,300 | -1,819,059 | 0 |
89.75
256.10
236.50
|
|
24 tháng
(2024-10-14) |
202.92 | 962.87% | 2,143,471,300 | -1,819,059 | 0 |
19.95
256.10
236.50
|
|
36 tháng
(2023-10-20) |
202.33 | 933.45% | 2,920,599,700 | -1,819,059 | 0 |
19.95
256.10
236.50
|
|
60 tháng
(2021-11-01) |
176.10 | 367.64% | 4,640,331,000 | -1,819,059 | 0 |
19.95
256.10
236.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
236.50
|
2,020,600 | 232.30 | 236.50 | 229 | 285,478 | 155,084 | 0 |
| 22/10/2026 |
232.90
|
2,592,200 | 225 | 235.50 | 225 | 1,219,860 | 187,235 | 0 |
| 21/10/2026 |
223.60
|
2,434,200 | 210.20 | 223.60 | 209 | 674,738 | 263,690 | 0 |
| 20/10/2026 |
209
|
1,952,800 | 209.60 | 211.80 | 205.80 | 374,988 | 495,825 | 0 |
| 19/10/2026 |
207
|
2,096,600 | 219 | 219 | 207 | 313,135 | 433,858 | 0 |
| 16/10/2026 |
215
|
2,419,600 | 218.30 | 219.50 | 214.50 | 224,114 | 542,756 | 0 |
| 15/10/2026 |
218
|
4,348,600 | 218.40 | 220 | 216.40 | 16,015 | 630,436 | 0 |
| 14/10/2026 |
218.40
|
3,116,100 | 222 | 222 | 217.30 | 29,140 | 726,455 | 0 |
| 13/10/2026 |
222
|
3,133,800 | 218 | 224 | 215.30 | 337,510 | 402,532 | 0 |
| 12/10/2026 |
219
|
2,605,700 | 225 | 225.40 | 218.60 | 214,650 | 422,967 | 0 |
| 09/10/2026 |
225.50
|
3,032,200 | 227.80 | 229 | 225.50 | 170,043 | 303,648 | 0 |
| 08/10/2026 |
228
|
3,302,100 | 228.10 | 234 | 227.30 | 522,860 | 237,106 | 0 |
| 07/10/2026 |
230
|
3,995,000 | 232 | 232.10 | 226.90 | 290,800 | 321,962 | 0 |
| 06/10/2026 |
232
|
4,217,500 | 232 | 238.50 | 231.90 | 638,596 | 307,024 | 0 |
| 05/10/2026 |
232
|
2,293,600 | 224.10 | 232 | 224.10 | 250,431 | 201,392 | 0 |
| 02/10/2026 |
224
|
3,199,100 | 218.50 | 224.90 | 215 | 374,725 | 1,228,616 | 0 |
| 01/10/2026 |
220
|
3,716,400 | 226.90 | 227.70 | 219.70 | 256,671 | 382,800 | 0 |
| 30/09/2026 |
227.90
|
1,584,300 | 229.70 | 232.40 | 227.50 | 170,103 | 529,158 | 0 |
| 29/09/2026 |
230
|
1,056,500 | 232 | 232.10 | 229.50 | 121,815 | 337,716 | 0 |
| 28/09/2026 |
231.90
|
891,800 | 232 | 233.10 | 229 | 287,013 | 213,546 | 0 |
| 25/09/2026 |
232
|
1,360,800 | 228.20 | 234.80 | 227.90 | 141,020 | 478,570 | 0 |
| 24/09/2026 |
230
|
2,995,500 | 235.90 | 235.90 | 228.10 | 0 | 0 | 0 |
| 23/09/2026 |
236
|
3,054,200 | 244.30 | 246.40 | 236 | 0 | 0 | 0 |
| 22/09/2026 |
243.80
|
1,493,400 | 235 | 243.80 | 230.20 | 0 | 0 | 0 |
| 21/09/2026 |
235
|
3,685,300 | 243.40 | 243.40 | 232.80 | 0 | 0 | 0 |
| 18/09/2026 |
241.20
|
13,251,500 | 244.50 | 244.50 | 240.30 | 0 | 0 | 0 |
| 17/09/2026 |
241.20
|
3,951,500 | 240.90 | 244.10 | 239.80 | 0 | 0 | 0 |
| 16/09/2026 |
241.20
|
4,014,000 | 240.90 | 243.80 | 237.60 | 0 | 0 | 0 |
| 15/09/2026 |
241.30
|
4,196,100 | 242 | 243.20 | 240.80 | 0 | 0 | 0 |
| 14/09/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 11/09/2026 |
243.30
|
4,264,000 | 244.30 | 248.30 | 243.30 | 0 | 0 | 0 |
| 10/09/2026 |
247.70
|
4,481,800 | 247.70 | 249.50 | 244.40 | 0 | 0 | 0 |
| 09/09/2026 |
247.70
|
4,857,800 | 252 | 255.80 | 244.60 | 0 | 0 | 0 |
| 08/09/2026 |
249.60
|
6,268,500 | 243.50 | 249.80 | 240.80 | 0 | 0 | 0 |
| 07/09/2026 |
245
|
6,063,900 | 256.10 | 265 | 245 | 0 | 0 | 0 |
| 04/09/2026 |
256.10
|
7,518,600 | 244.70 | 260 | 244.70 | 0 | 0 | 0 |
| 03/09/2026 |
244.50
|
7,676,800 | 232.90 | 244.50 | 226 | 0 | 0 | 0 |
| 28/08/2026 |
236
|
8,553,100 | 236 | 237.10 | 230.10 | 0 | 0 | 0 |
| 27/08/2026 |
236
|
8,567,700 | 228.90 | 237.80 | 227.90 | 0 | 0 | 0 |
| 26/08/2026 |
230
|
9,982,600 | 219.10 | 230 | 219.10 | 0 | 0 | 0 |
| 25/08/2026 |
220.50
|
10,310,200 | 216.50 | 227.30 | 215.30 | 0 | 0 | 0 |
| 24/08/2026 |
214.50
|
3,586,200 | 208 | 214.90 | 208 | 0 | 0 | 0 |
| 21/08/2026 |
205
|
3,196,900 | 201.40 | 205.70 | 199.90 | 0 | 0 | 0 |
| 20/08/2026 |
202
|
5,246,400 | 201.80 | 204.20 | 201 | 0 | 0 | 0 |
| 19/08/2026 |
200
|
5,248,400 | 200 | 200.90 | 199.20 | 0 | 0 | 0 |
| 18/08/2026 |
200
|
4,301,900 | 198 | 203.90 | 197.50 | 0 | 0 | 0 |
| 17/08/2026 |
198
|
6,484,400 | 200.40 | 200.40 | 194.60 | 0 | 0 | 0 |
| 14/08/2026 |
200.40
|
7,976,400 | 208 | 208.10 | 195 | 0 | 0 | 0 |
| 13/08/2026 |
207.90
|
5,537,700 | 215 | 215.60 | 207.50 | 0 | 0 | 0 |
| 12/08/2026 |
215.50
|
5,299,800 | 208.70 | 215.80 | 207.50 | 0 | 0 | 0 |
| 11/08/2026 |
208.50
|
4,985,100 | 209.20 | 211.50 | 205.50 | 0 | 0 | 0 |
| 10/08/2026 |
208.50
|
4,429,400 | 213.60 | 215.10 | 208.10 | 0 | 0 | 0 |
| 07/08/2026 |
215
|
5,350,500 | 218.40 | 218.40 | 212.30 | 0 | 0 | 0 |
| 06/08/2026 |
218.80
|
4,794,300 | 219 | 222 | 218.60 | 0 | 0 | 0 |
| 05/08/2026 |
220
|
6,228,400 | 218.60 | 221.60 | 218.60 | 0 | 0 | 0 |
| 04/08/2026 |
218
|
5,187,600 | 214 | 221.50 | 212.40 | 0 | 0 | 0 |
| 03/08/2026 |
213
|
4,179,900 | 216 | 216.30 | 212 | 0 | 0 | 0 |
| 31/07/2026 |
214.10
|
4,372,800 | 223.80 | 223.80 | 214.10 | 0 | 0 | 0 |
| 30/07/2026 |
220
|
4,809,100 | 216.50 | 220.70 | 216.50 | 0 | 0 | 0 |
| 29/07/2026 |
219.40
|
4,951,600 | 214.10 | 222.50 | 210.40 | 0 | 0 | 0 |
| 28/07/2026 |
213.80
|
2,751,800 | 210 | 213.80 | 209.70 | 0 | 0 | 0 |
| 27/07/2026 |
213.50
|
2,911,700 | 215 | 215 | 210.90 | 0 | 0 | 0 |
| 24/07/2026 |
213.10
|
2,599,400 | 209.50 | 213.60 | 208.90 | 0 | 0 | 0 |
| 23/07/2026 |
214
|
4,235,400 | 201 | 214.70 | 200 | 0 | 0 | 0 |
| 22/07/2026 |
202.10
|
5,736,200 | 216 | 217 | 202.10 | 0 | 0 | 0 |
| 21/07/2026 |
217.30
|
2,839,700 | 216.30 | 220 | 214.40 | 0 | 0 | 0 |
| 20/07/2026 |
220
|
2,732,800 | 219.90 | 220.20 | 218.90 | 0 | 0 | 0 |
| 17/07/2026 |
220
|
2,845,200 | 223 | 224 | 220 | 0 | 0 | 0 |
| 16/07/2026 |
223
|
4,074,700 | 212 | 223 | 212 | 0 | 0 | 0 |
| 15/07/2026 |
217
|
3,687,900 | 218.40 | 218.40 | 211.50 | 0 | 0 | 0 |
| 14/07/2026 |
219
|
3,450,700 | 219 | 219.70 | 212.50 | 0 | 0 | 0 |
| 13/07/2026 |
221.50
|
3,795,000 | 223.60 | 223.60 | 218.10 | 0 | 0 | 0 |
| 10/07/2026 |
223
|
3,999,100 | 221 | 224.70 | 220.80 | 0 | 0 | 0 |
| 09/07/2026 |
221
|
2,366,400 | 218.50 | 221.30 | 218.50 | 0 | 0 | 0 |
| 08/07/2026 |
220.70
|
1,934,000 | 218 | 221.20 | 218 | 0 | 0 | 0 |
| 07/07/2026 |
220.30
|
2,948,800 | 218.50 | 220.30 | 215.20 | 0 | 0 | 0 |
| 06/07/2026 |
220.30
|
3,093,000 | 222.50 | 222.70 | 217.10 | 0 | 0 | 0 |
| 03/07/2026 |
220.30
|
2,086,300 | 219.90 | 222.90 | 219.30 | 0 | 0 | 0 |
| 02/07/2026 |
220.30
|
2,543,800 | 217.10 | 221.20 | 216.10 | 0 | 0 | 0 |
| 01/07/2026 |
217.10
|
1,760,600 | 220 | 220.20 | 216.70 | 0 | 0 | 0 |
| 30/06/2026 |
220
|
3,900,200 | 216 | 221 | 212 | 0 | 0 | 0 |
| 29/06/2026 |
217.20
|
3,602,500 | 227 | 227.70 | 217 | 0 | 0 | 0 |
| 26/06/2026 |
228
|
2,571,200 | 221.50 | 228.90 | 221.50 | 0 | 0 | 0 |
| 25/06/2026 |
225
|
3,049,700 | 230.50 | 232 | 221.10 | 0 | 0 | 0 |
| 24/06/2026 |
230.50
|
3,746,800 | 229 | 242 | 227.10 | 0 | 0 | 0 |
| 23/06/2026 |
229
|
5,016,500 | 224.20 | 230 | 223.60 | 0 | 0 | 0 |
| 22/06/2026 |
219.80
|
3,513,400 | 205.50 | 219.80 | 203.10 | 0 | 0 | 0 |
| 19/06/2026 |
205.50
|
4,093,100 | 206.70 | 207.50 | 203 | 0 | 0 | 0 |
| 18/06/2026 |
205.40
|
6,434,200 | 196 | 205.40 | 195.10 | 0 | 0 | 0 |
| 17/06/2026 |
192
|
3,936,100 | 190 | 192.90 | 186.70 | 0 | 0 | 0 |
| 16/06/2026 |
194
|
2,893,300 | 192.80 | 195.70 | 190.80 | 0 | 0 | 0 |
| 15/06/2026 |
192.60
|
4,609,900 | 196.10 | 197.50 | 184.70 | 0 | 0 | 0 |
| 12/06/2026 |
195.50
|
3,276,100 | 198.50 | 198.70 | 192.90 | 0 | 0 | 0 |
| 11/06/2026 |
196
|
1,716,200 | 193 | 196.10 | 191.90 | 0 | 0 | 0 |
| 10/06/2026 |
196
|
1,395,000 | 193 | 196.50 | 190.80 | 0 | 0 | 0 |
| 09/06/2026 |
193.20
|
1,810,400 | 198 | 198 | 192.70 | 0 | 0 | 0 |
| 08/06/2026 |
195
|
3,271,900 | 204.90 | 204.90 | 195 | 0 | 0 | 0 |
| 05/06/2026 |
207
|
3,581,100 | 200.30 | 210.30 | 200.30 | 0 | 0 | 0 |
| 04/06/2026 |
200.20
|
2,507,200 | 197.60 | 200.60 | 193.30 | 0 | 0 | 0 |
| 03/06/2026 |
197.60
|
5,110,300 | 204.70 | 204.90 | 191 | 0 | 0 | 0 |