| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
14.10 | 10.72% | 4,717,500 | -784,040 | -53.1 |
124.50
153.80
145.60
|
|
2 tháng
(2026-03-02) |
-13.10 | -8.25% | 9,948,300 | -2,523,940 | -294.3 |
121.20
158.70
145.60
|
|
3 tháng
(2026-02-02) |
-15.40 | -9.57% | 11,589,100 | -2,925,640 | -357.5 |
121.20
162.50
145.60
|
|
6 tháng
(2025-11-03) |
-21.59 | -12.91% | 22,019,000 | -3,708,140 | -481.9 |
121.20
188.80
145.60
|
|
12 tháng
(2025-05-06) |
12.97 | 9.78% | 41,698,400 | -3,750,238 | -533.0 |
121.20
188.80
145.60
|
|
24 tháng
(2024-05-13) |
47.46 | 48.35% | 97,412,300 | -2,183,088 | -303.4 |
80.18
188.80
145.60
|
|
36 tháng
(2023-05-17) |
83.48 | 134.40% | 165,531,200 | -370,575 | -147.8 |
57.91
188.80
145.60
|
|
60 tháng
(2021-05-27) |
107.31 | 280.27% | 211,950,900 | -234,052 | -174.6 |
34.31
188.80
145.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
145.60
|
106,400 | 147 | 147 | 144.80 | 36,200 | 2,100 | 0 |
| 28/04/2026 |
145.40
|
114,400 | 145.10 | 149.30 | 145.10 | 901 | 10,300 | 0 |
| 27/04/2026 |
147
|
80,700 | 145.90 | 149.90 | 145.10 | 12,900 | 8,600 | 0 |
| 24/04/2026 |
147
|
80,700 | 145.90 | 149.90 | 145.10 | 12,900 | 8,600 | 0 |
| 23/04/2026 |
148.60
|
251,000 | 149.60 | 150.80 | 144 | 54,403 | 25,500 | 0 |
| 22/04/2026 |
150
|
106,000 | 150 | 153 | 148.20 | 801 | 3,500 | 0 |
| 21/04/2026 |
151
|
182,700 | 153.50 | 154.40 | 151 | 39,100 | 37,700 | 0 |
| 20/04/2026 |
153.80
|
289,400 | 148.10 | 154 | 147 | 85,900 | 28,300 | 0 |
| 17/04/2026 |
148.10
|
237,600 | 151.80 | 151.80 | 145.40 | 3,000 | 66,000 | 0 |
| 16/04/2026 |
151.50
|
541,400 | 142.90 | 152 | 140.60 | 182,510 | 139,000 | 0 |
| 15/04/2026 |
142.80
|
219,600 | 146 | 146 | 142.80 | 2,205 | 59,500 | 0 |
| 14/04/2026 |
143.30
|
559,500 | 136 | 143.30 | 135.70 | 12,005 | 123,300 | 0 |
| 13/04/2026 |
134
|
251,700 | 131.50 | 135.50 | 130.50 | 58,805 | 73,300 | 0 |
| 10/04/2026 |
133
|
145,200 | 130.30 | 133.70 | 130.20 | 3,000 | 30,000 | 0 |
| 09/04/2026 |
130.40
|
145,100 | 133.20 | 133.20 | 129.30 | 3,110 | 56,600 | 0 |
| 08/04/2026 |
133.20
|
596,100 | 128.20 | 133.20 | 126.50 | 52,105 | 311,800 | 0 |
| 07/04/2026 |
124.50
|
131,800 | 126.10 | 126.10 | 123.60 | 4,015 | 54,900 | -8.4 |
| 06/04/2026 |
125
|
129,500 | 126.30 | 127 | 124.90 | 2,600 | 113,500 | -14.1 |
| 03/04/2026 |
126.10
|
205,600 | 129.50 | 129.80 | 125.90 | 3,500 | 122,600 | -18.2 |
| 02/04/2026 |
129.50
|
168,800 | 130.90 | 130.90 | 128.40 | 18,300 | 99,900 | -12.9 |
| 01/04/2026 |
131.50
|
174,300 | 131 | 132.50 | 129.50 | 4,400 | 1,700 | 0.5 |
| 31/03/2026 |
129.10
|
171,500 | 127 | 129.70 | 127 | 48,500 | 36,000 | 1.6 |
| 30/03/2026 |
126.90
|
101,100 | 125 | 128 | 124.70 | 48,800 | 40,200 | 1.1 |
| 27/03/2026 |
128.20
|
195,200 | 124.30 | 128.40 | 124.30 | 48,800 | 40,200 | 1.1 |
| 26/03/2026 |
125.10
|
293,500 | 128.80 | 128.80 | 124.10 | 27,100 | 170,900 | -18.0 |
| 25/03/2026 |
128.20
|
331,600 | 126 | 129.50 | 126 | 59,700 | 118,000 | -7.3 |
| 24/03/2026 |
124.80
|
236,900 | 125 | 125.50 | 123 | 15,300 | 139,600 | -15.5 |
| 23/03/2026 |
121.20
|
373,300 | 130.50 | 130.50 | 121.20 | 15,300 | 139,600 | -15.5 |
| 20/03/2026 |
129.50
|
155,600 | 128.10 | 130.50 | 128.10 | 10,400 | 52,200 | -5.4 |
| 19/03/2026 |
128
|
880,300 | 134 | 134 | 127.50 | 6,600 | 202,100 | -26.9 |
| 18/03/2026 |
136.70
|
312,100 | 140 | 140 | 136 | 25,000 | 95,100 | -9.9 |
| 17/03/2026 |
140.30
|
163,300 | 146.40 | 146.40 | 140 | 7,300 | 37,900 | -4.2 |
| 16/03/2026 |
138.40
|
98,600 | 138.40 | 140.50 | 137.50 | 8,200 | 244,800 | -33.2 |
| 13/03/2026 |
138.50
|
382,300 | 142.20 | 143 | 138.30 | 8,200 | 244,800 | -33.2 |
| 12/03/2026 |
143.50
|
87,000 | 145 | 145 | 142.10 | 5,100 | 35,600 | -4.4 |
| 11/03/2026 |
145
|
143,400 | 144.90 | 146.20 | 140.50 | 28,000 | 30,900 | -0.4 |
| 10/03/2026 |
143.20
|
190,500 | 145 | 146.90 | 140.50 | 45,800 | 118,900 | -10.3 |
| 09/03/2026 |
140.50
|
351,100 | 142 | 148.10 | 140.50 | 45,800 | 118,900 | -10.3 |
| 06/03/2026 |
151
|
99,700 | 153 | 153.50 | 150.10 | 4,000 | 24,700 | -3.1 |
| 05/03/2026 |
152
|
193,000 | 155.90 | 156 | 151.50 | 19,800 | 128,300 | -16.6 |
| 04/03/2026 |
151.40
|
202,200 | 157.10 | 157.10 | 150.30 | 3,500 | 122,600 | -18.2 |
| 03/03/2026 |
157.10
|
55,800 | 158.90 | 161.40 | 157.10 | 36,000 | 40,700 | -0.8 |
| 02/03/2026 |
158.70
|
212,800 | 155.60 | 161.70 | 155.50 | 38,900 | 114,000 | -12.0 |
| 27/02/2026 |
158.50
|
188,300 | 160.50 | 160.50 | 158 | 57,600 | 118,500 | -9.7 |
| 26/02/2026 |
161
|
90,700 | 162 | 162.80 | 159.40 | 14,100 | 28,800 | -2.4 |
| 25/02/2026 |
162
|
74,800 | 162.60 | 162.60 | 160.50 | 20,200 | 12,900 | 1.2 |
| 24/02/2026 |
162.50
|
129,300 | 160.40 | 162.50 | 160 | 80,700 | 40,500 | 6.5 |
| 23/02/2026 |
161.80
|
186,800 | 159.50 | 161.80 | 158.90 | 64,700 | 62,800 | 0.3 |
| 13/02/2026 |
159
|
72,600 | 159.60 | 159.60 | 158 | 19,600 | 19,000 | 0.1 |
| 12/02/2026 |
159.30
|
72,300 | 158 | 159.30 | 157 | 12,100 | 7,400 | 0.7 |
| 11/02/2026 |
157
|
64,900 | 156.10 | 157 | 155 | 3,600 | 29,200 | -4.0 |
| 10/02/2026 |
155.20
|
103,900 | 156.50 | 156.50 | 154 | 3,600 | 25,600 | -3.4 |
| 09/02/2026 |
155.20
|
65,200 | 155.50 | 157.40 | 155.20 | 7,300 | 39,400 | -5.0 |
| 06/02/2026 |
155.50
|
117,600 | 156.20 | 157.30 | 155.50 | 7,300 | 39,400 | -5.0 |
| 05/02/2026 |
156.60
|
125,300 | 160 | 160 | 156.50 | 17,100 | 99,000 | -12.9 |
| 04/02/2026 |
157.50
|
138,400 | 159.10 | 159.10 | 157.50 | 18,300 | 99,900 | -12.9 |
| 03/02/2026 |
159
|
143,200 | 159 | 161.30 | 159 | 38,900 | 114,000 | -12.0 |
| 02/02/2026 |
161
|
67,500 | 162.90 | 162.90 | 158.80 | 2,400 | 32,800 | -4.8 |
| 30/01/2026 |
163
|
289,300 | 159.80 | 163 | 157.50 | 47,800 | 119,400 | -11.3 |
| 29/01/2026 |
159.80
|
77,200 | 162.90 | 162.90 | 158 | 2,300 | 11,900 | -1.5 |
| 28/01/2026 |
160.50
|
140,100 | 163.50 | 164.60 | 159 | 29,000 | 32,200 | -0.5 |
| 27/01/2026 |
162.90
|
402,500 | 155.10 | 163.90 | 155.10 | 61,400 | 22,700 | 6.3 |
| 26/01/2026 |
155.10
|
238,500 | 159.60 | 159.60 | 155 | 31,900 | 132,400 | -15.7 |
| 23/01/2026 |
158
|
169,000 | 162 | 162 | 157.90 | 12,000 | 70,000 | -9.2 |
| 22/01/2026 |
159.70
|
233,500 | 161.10 | 163 | 159.60 | 26,200 | 141,500 | -18.5 |
| 21/01/2026 |
160.10
|
374,800 | 163.10 | 165.50 | 157.50 | 76,400 | 104,000 | -4.5 |
| 20/01/2026 |
163.10
|
558,300 | 170 | 174.90 | 163.10 | 70,900 | 308,600 | -39.6 |
| 19/01/2026 |
169.80
|
361,700 | 175.80 | 176 | 169.20 | 23,100 | 127,100 | -17.7 |
| 16/01/2026 |
173.50
|
111,900 | 175 | 175.30 | 173.50 | 22,000 | 27,300 | -0.9 |
| 15/01/2026 |
174
|
147,800 | 175 | 177.80 | 174 | 32,700 | 37,800 | -0.9 |
| 14/01/2026 |
175
|
252,600 | 174.40 | 176.90 | 173.20 | 76,200 | 76,000 | 0.0 |
| 13/01/2026 |
175.80
|
91,800 | 175.10 | 176.20 | 174 | 18,300 | 8,100 | 1.8 |
| 12/01/2026 |
174.70
|
110,800 | 175.10 | 180 | 173.20 | 12,800 | 36,200 | -4.2 |
| 09/01/2026 |
175.10
|
96,500 | 174.60 | 175.50 | 173.50 | 40,000 | 24,900 | 2.6 |
| 08/01/2026 |
174.40
|
227,300 | 176.70 | 177 | 173 | 70,900 | 98,500 | -4.8 |
| 07/01/2026 |
177.20
|
107,100 | 173.10 | 177.70 | 173.10 | 25,000 | 14,700 | 1.8 |
| 06/01/2026 |
173.50
|
125,600 | 176.40 | 176.40 | 172.80 | 12,600 | 89,800 | -13.4 |
| 05/01/2026 |
174.50
|
111,500 | 175 | 176.80 | 172.80 | 6,100 | 45,000 | -6.8 |
| 31/12/2025 |
175
|
57,200 | 175.70 | 175.70 | 174 | 4,400 | 1,700 | 0.5 |
| 30/12/2025 |
175.30
|
90,700 | 176 | 176.40 | 173 | 4,600 | 11,200 | -1.2 |
| 29/12/2025 |
177
|
60,500 | 177 | 178.70 | 176.20 | 22,000 | 3,900 | 3.2 |
| 26/12/2025 |
176.60
|
113,700 | 174.20 | 177.30 | 174.20 | 31,100 | 20,500 | 1.9 |
| 25/12/2025 |
175
|
78,800 | 174 | 179 | 174 | 6,300 | 12,100 | -1.0 |
| 24/12/2025 |
176.10
|
118,600 | 184.70 | 184.70 | 176 | 20,700 | 29,000 | -1.5 |
| 23/12/2025 |
183
|
225,500 | 178 | 183 | 175.30 | 135,300 | 65,300 | 12.5 |
| 22/12/2025 |
176.20
|
137,800 | 173 | 177 | 172.50 | 58,700 | 67,900 | -1.6 |
| 19/12/2025 |
174
|
343,200 | 184.20 | 184.20 | 172.50 | 113,900 | 151,000 | -6.4 |
| 18/12/2025 |
184.60
|
106,100 | 189.10 | 191 | 182.70 | 28,200 | 35,800 | -1.4 |
| 17/12/2025 |
188.80
|
209,500 | 177.60 | 188.80 | 175.30 | 101,100 | 13,600 | 16.1 |
| 16/12/2025 |
177.60
|
289,100 | 176.10 | 182 | 176.10 | 174,600 | 146,500 | 5.0 |
| 15/12/2025 |
175.30
|
409,200 | 176 | 180 | 171.10 | 197,000 | 214,200 | -3.1 |
| 12/12/2025 |
176
|
312,600 | 171.10 | 181.50 | 171.10 | 87,500 | 87,400 | 0.0 |
| 11/12/2025 |
169.70
|
521,000 | 158.60 | 169.70 | 158.20 | 209,700 | 46,400 | 26.9 |
| 10/12/2025 |
158.60
|
76,600 | 157.10 | 159.50 | 157.10 | 56,700 | 5,100 | 8.2 |
| 09/12/2025 |
157.10
|
53,100 | 156 | 157.90 | 156 | 17,500 | 11,600 | 0.9 |
| 08/12/2025 |
155.90
|
219,200 | 160.10 | 160.20 | 155.40 | 16,400 | 144,200 | -20.1 |
| 05/12/2025 |
160.10
|
52,600 | 166 | 166.10 | 160.10 | 3,300 | 11,300 | -1.3 |
| 04/12/2025 |
164.50
|
103,500 | 160.80 | 167.30 | 160.60 | 12,500 | 16,400 | -0.7 |
| 03/12/2025 |
159
|
61,800 | 159 | 159.90 | 157.40 | 10,800 | 31,100 | -3.2 |
| 02/12/2025 |
158.80
|
103,600 | 157.80 | 161.50 | 157.20 | 14,000 | 46,200 | -5.1 |