| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
6.50 | 4.96% | 5,883,700 | 2,559,162 | 0 |
131
140.70
138.90
|
|
2 tháng
(2026-05-29) |
2.50 | 1.85% | 13,001,700 | 2,323,716 | 0 |
126.50
140.70
138.90
|
|
3 tháng
(2026-04-29) |
0.50 | 0.36% | 19,118,500 | 1,633,095 | 0 |
126
140.70
138.90
|
|
6 tháng
(2026-01-29) |
-20.60 | -13.03% | 39,353,500 | 208,462 | -123.8 |
126
161
138.90
|
|
12 tháng
(2025-08-04) |
50.43 | 57.92% | 90,218,200 | -7,373,338 | -1,460.9 |
87.07
181.87
138.90
|
|
24 tháng
(2024-08-07) |
33.07 | 31.66% | 120,336,109 | -10,802,126 | -1,646.3 |
85.44
181.87
138.90
|
|
36 tháng
(2023-08-14) |
97.28 | 241.91% | 142,537,299 | -9,099,120 | -1,328.5 |
35.27
181.87
138.90
|
|
60 tháng
(2021-08-23) |
80.07 | 139.41% | 151,316,717 | -7,479,475 | -1,212.6 |
27.94
181.87
138.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
137.30
|
84,500 | 139 | 139 | 137 | 12,900 | 196,800 | 0 |
| 28/07/2026 |
138.90
|
805,000 | 137.50 | 139.40 | 135.50 | 622,400 | 65,100 | 0 |
| 27/07/2026 |
137.50
|
553,100 | 135 | 138 | 135 | 178,110 | 50,149 | 0 |
| 24/07/2026 |
135
|
90,200 | 135.80 | 136 | 133.20 | 50,300 | 34,115 | 0 |
| 23/07/2026 |
136
|
106,600 | 134.80 | 136 | 133.30 | 23,300 | 90,900 | 0 |
| 22/07/2026 |
134.80
|
269,700 | 135.70 | 139 | 133.50 | 14,300 | 44,900 | 0 |
| 21/07/2026 |
137.80
|
376,800 | 135.10 | 138.20 | 134.50 | 241,500 | 79,800 | 0 |
| 20/07/2026 |
135.30
|
157,300 | 139 | 139 | 134.30 | 4,000 | 41,900 | 0 |
| 17/07/2026 |
138.90
|
309,000 | 137.80 | 140 | 136.50 | 164,800 | 123,500 | 0 |
| 16/07/2026 |
137.80
|
111,800 | 138.80 | 138.80 | 135.10 | 7,300 | 28,287 | 0 |
| 15/07/2026 |
138
|
166,400 | 140 | 141.80 | 137.20 | 57,600 | 51,400 | 0 |
| 14/07/2026 |
139.90
|
369,600 | 133.90 | 139.90 | 133.90 | 153,100 | 11,100 | 0 |
| 13/07/2026 |
134
|
95,300 | 136.80 | 136.80 | 133.10 | 3,100 | 11,300 | 0 |
| 10/07/2026 |
136
|
113,700 | 133.80 | 137.10 | 133.70 | 600 | 5,600 | 0 |
| 09/07/2026 |
133.80
|
174,600 | 134.60 | 135.20 | 132.80 | 2,700 | 95,100 | 0 |
| 08/07/2026 |
136.80
|
188,100 | 137.60 | 138.40 | 134 | 13,900 | 45,000 | 0 |
| 07/07/2026 |
137.60
|
140,300 | 137.90 | 139.50 | 137 | 1,288,000 | 24,500 | 0 |
| 06/07/2026 |
139
|
333,700 | 140.40 | 141.40 | 138 | 100,635 | 81,700 | 0 |
| 03/07/2026 |
140.40
|
627,500 | 138.70 | 141.40 | 138.70 | 366,500 | 2,800 | 0 |
| 02/07/2026 |
138.70
|
312,700 | 141 | 142 | 138 | 191,700 | 44,000 | 0 |
| 01/07/2026 |
140.70
|
884,300 | 135 | 141.50 | 135 | 451,900 | 15,601 | 0 |
| 30/06/2026 |
134
|
286,600 | 131.20 | 134.60 | 131.20 | 82,300 | 6,637 | 0 |
| 29/06/2026 |
131
|
216,400 | 128.90 | 132.20 | 128.80 | 62,900 | 11,094 | 0 |
| 26/06/2026 |
127.80
|
282,700 | 127.10 | 128.60 | 127 | 11,900 | 2,500 | 0 |
| 25/06/2026 |
128
|
289,900 | 127.10 | 128.60 | 127 | 49,000 | 89,836 | 0 |
| 24/06/2026 |
128
|
472,400 | 128.30 | 128.30 | 126.10 | 1,370 | 45,200 | 0 |
| 23/06/2026 |
127.10
|
240,200 | 128.60 | 129.20 | 127 | 0 | 76,000 | 0 |
| 22/06/2026 |
128.50
|
463,400 | 126.50 | 128.90 | 126.50 | 4,300 | 26,049 | 0 |
| 19/06/2026 |
126.50
|
466,100 | 129.50 | 130 | 126.50 | 17,600 | 110,500 | 0 |
| 18/06/2026 |
130
|
105,900 | 129.40 | 130 | 129.10 | 1,100 | 13,500 | 0 |
| 17/06/2026 |
130
|
477,200 | 129.50 | 130.30 | 129.30 | 44,200 | 2,100 | 0 |
| 16/06/2026 |
130.30
|
472,400 | 130.40 | 130.40 | 129.30 | 350 | 15,800 | 0 |
| 15/06/2026 |
130.30
|
106,100 | 129.50 | 130.30 | 129.30 | 4,400 | 14,600 | 0 |
| 12/06/2026 |
130.30
|
473,100 | 130.20 | 130.30 | 129.40 | 3,100 | 19,800 | 0 |
| 11/06/2026 |
130.30
|
463,100 | 130.30 | 130.30 | 129.40 | 1,900 | 1,600 | 0 |
| 10/06/2026 |
130.30
|
93,200 | 130 | 130.50 | 129.50 | 3,700 | 4,200 | 0 |
| 09/06/2026 |
130
|
461,300 | 129.50 | 130 | 129 | 10,600 | 2,199 | 0 |
| 08/06/2026 |
129.50
|
482,500 | 131 | 131.50 | 128.50 | 3,500 | 47,039 | 0 |
| 05/06/2026 |
131.50
|
104,800 | 132.40 | 132.40 | 130.50 | 100 | 4,700 | 0 |
| 04/06/2026 |
132.50
|
463,700 | 132 | 133 | 131 | 900 | 4,811 | 0 |
| 03/06/2026 |
132.50
|
99,500 | 131.60 | 132.50 | 130.10 | 1,515 | 9,100 | 0 |
| 02/06/2026 |
132.50
|
490,600 | 133.90 | 133.90 | 131.60 | 20,000 | 5,300 | 0 |
| 01/06/2026 |
132.50
|
467,500 | 133.80 | 134 | 131.40 | 9,100 | 10,400 | 0 |
| 29/05/2026 |
135
|
142,400 | 129 | 135 | 127.50 | 95,663 | 14,510 | 0 |
| 28/05/2026 |
130.50
|
63,300 | 132.30 | 132.30 | 130 | 600 | 8,612 | 0 |
| 27/05/2026 |
132.20
|
449,600 | 132.10 | 132.50 | 131.30 | 9,563 | 7,675 | 0 |
| 26/05/2026 |
131.80
|
438,900 | 131.90 | 131.90 | 130.20 | 32,100 | 100 | 0 |
| 25/05/2026 |
131
|
115,400 | 128.30 | 131 | 128.30 | 11,000 | 1,200 | 0 |
| 22/05/2026 |
130.40
|
433,100 | 131 | 131 | 129 | 700 | 12,100 | 0 |
| 21/05/2026 |
131
|
432,600 | 131 | 132 | 130.30 | 4,000 | 35,600 | 0 |
| 20/05/2026 |
131
|
109,800 | 131.80 | 131.80 | 128.10 | 5,200 | 11,700 | 0 |
| 19/05/2026 |
131
|
450,500 | 133.70 | 133.70 | 131 | 8,100 | 15,100 | 0 |
| 18/05/2026 |
132
|
429,200 | 132.80 | 133 | 130 | 2,800 | 14,321 | 0 |
| 15/05/2026 |
133
|
102,000 | 135 | 135.50 | 132.10 | 1,300 | 1,000 | 0 |
| 14/05/2026 |
134
|
450,600 | 131.90 | 134.40 | 130.10 | 37,400 | 200 | 0 |
| 13/05/2026 |
130
|
434,100 | 125.60 | 130 | 125.60 | 16,400 | 3,600 | 0 |
| 12/05/2026 |
126
|
441,900 | 125.10 | 126.50 | 125 | 20,100 | 2,600 | 0 |
| 11/05/2026 |
126
|
489,600 | 130.90 | 131.40 | 126 | 26,008 | 56,866 | 0 |
| 08/05/2026 |
130.80
|
101,100 | 131.20 | 132.60 | 130.50 | 13,600 | 5,000 | 0 |
| 07/05/2026 |
131.70
|
427,100 | 131.20 | 134.70 | 130.50 | 27,425 | 251,798 | 0 |
| 06/05/2026 |
131.70
|
294,300 | 134 | 135 | 131 | 25,872 | 180,453 | 0 |
| 05/05/2026 |
135
|
42,900 | 136.50 | 136.50 | 134 | 3,500 | 10,200 | 0 |
| 04/05/2026 |
136.50
|
192,300 | 137 | 138 | 133 | 8,700 | 152,500 | 0 |
| 29/04/2026 |
137
|
218,500 | 137.70 | 138 | 135 | 5,500 | 179,864 | 0 |
| 28/04/2026 |
139.50
|
82,600 | 137.70 | 139.50 | 137.70 | 68,500 | 29,100 | 0 |
| 24/04/2026 |
139.50
|
237,000 | 140 | 140.30 | 138.30 | 38,200 | 127,900 | 0 |
| 23/04/2026 |
140
|
330,100 | 138.70 | 140 | 138.10 | 38,300 | 142,900 | 0 |
| 22/04/2026 |
140.10
|
331,100 | 139.80 | 140.10 | 138.30 | 40,300 | 70,200 | 0 |
| 21/04/2026 |
140.10
|
337,100 | 141.20 | 141.30 | 139.50 | 500 | 66,467 | 0 |
| 20/04/2026 |
141.30
|
311,400 | 141 | 141.60 | 140.60 | 22,125 | 7,579 | 0 |
| 17/04/2026 |
141
|
303,600 | 140 | 143.70 | 139.60 | 12,600 | 4,900 | 0 |
| 16/04/2026 |
140
|
301,100 | 140 | 140.10 | 139 | 700 | 3,112 | 0 |
| 15/04/2026 |
140
|
319,800 | 140 | 140 | 139 | 5,400 | 400 | 0 |
| 14/04/2026 |
140
|
301,900 | 140 | 140.30 | 139 | 3,200 | 900 | 0 |
| 13/04/2026 |
140
|
312,000 | 140 | 140 | 138.20 | 6,800 | 4,400 | 0 |
| 10/04/2026 |
140
|
257,900 | 140.40 | 140.60 | 139.50 | 4,100 | 52,300 | 0 |
| 09/04/2026 |
140.40
|
376,500 | 141.20 | 141.20 | 137.60 | 4,200 | 236,700 | 0 |
| 08/04/2026 |
141.20
|
200,700 | 143.40 | 143.40 | 140 | 12,000 | 38,300 | 0 |
| 07/04/2026 |
140.10
|
172,400 | 140.10 | 140.10 | 138.60 | 6,100 | 100 | -9.6 |
| 06/04/2026 |
140.10
|
191,400 | 139.90 | 142.40 | 139.60 | 6,200 | 150,300 | -20.1 |
| 03/04/2026 |
140.70
|
206,600 | 141 | 143 | 138.10 | 235,300 | 44,000 | 29.9 |
| 02/04/2026 |
141
|
266,400 | 142 | 142.80 | 139.80 | 1,000 | 27,600 | -4.2 |
| 01/04/2026 |
144
|
171,100 | 144 | 145 | 143 | 3,500 | 2,400 | 0.2 |
| 31/03/2026 |
144
|
169,900 | 144.50 | 144.50 | 141.70 | 5,300 | 122,800 | -16.8 |
| 30/03/2026 |
144.50
|
178,200 | 144 | 144.80 | 140.20 | 500 | 173,300 | -24.7 |
| 27/03/2026 |
145.20
|
224,100 | 146 | 146 | 141.90 | 500 | 173,300 | -24.7 |
| 26/03/2026 |
147
|
62,400 | 147.40 | 147.40 | 144.50 | 1,200 | 11,700 | -1.5 |
| 25/03/2026 |
147.50
|
196,800 | 147.50 | 148 | 144 | 0 | 41,000 | -6.0 |
| 24/03/2026 |
147.50
|
113,800 | 149.10 | 150 | 143.50 | 20,200 | 196,600 | -25.5 |
| 23/03/2026 |
145.60
|
485,800 | 147.50 | 150 | 144.20 | 20,200 | 196,600 | -25.5 |
| 20/03/2026 |
155
|
2,211,200 | 158 | 159 | 155 | 38,100 | 1,482,900 | -223.9 |
| 19/03/2026 |
161
|
820,800 | 155.50 | 161 | 154 | 92,100 | 2,000 | 14.3 |
| 18/03/2026 |
161
|
413,100 | 162 | 163 | 150.20 | 1,369,500 | 800 | 215.2 |
| 17/03/2026 |
160.20
|
2,588,200 | 153.90 | 160.20 | 150.30 | 766,700 | 1,700 | 114.3 |
| 16/03/2026 |
149.80
|
1,482,800 | 149.80 | 149.80 | 148.10 | 9,200 | 127,700 | -16.3 |
| 13/03/2026 |
140
|
383,200 | 139 | 140.40 | 135.20 | 9,200 | 127,700 | -16.3 |
| 12/03/2026 |
140.40
|
118,400 | 145.20 | 145.20 | 138.50 | 18,900 | 26,700 | -1.1 |
| 11/03/2026 |
145
|
94,000 | 136.50 | 145 | 136.50 | 11,600 | 1,200 | 1.5 |
| 10/03/2026 |
138
|
325,900 | 132.30 | 141.40 | 132.30 | 6,500 | 56,700 | -6.6 |
| 09/03/2026 |
132.20
|
208,800 | 132.50 | 133.40 | 132.20 | 6,500 | 56,700 | -6.6 |
| 06/03/2026 |
142.10
|
217,700 | 149.50 | 149.50 | 141.80 | 1,500 | 52,100 | -7.3 |