| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-6 | -4.48% | 218,400 | 0 | 0 |
126
134.80
128
|
|
2 tháng
(2026-06-01) |
-12.40 | -8.83% | 354,100 | 0 | 0 |
126
140.40
128
|
|
3 tháng
(2026-05-04) |
-14 | -9.86% | 459,800 | -100 | 0 |
126
142
128
|
|
6 tháng
(2026-02-02) |
-27.60 | -17.74% | 1,133,700 | -600 | -0.1 |
126
160.80
128
|
|
12 tháng
(2025-08-04) |
-31.88 | -19.94% | 4,821,800 | -600 | -0.1 |
126
170.69
128
|
|
24 tháng
(2024-08-09) |
-57.14 | -30.86% | 14,110,954 | -626,600 | -81.7 |
124.47
231.57
128
|
|
36 tháng
(2023-08-15) |
-31.98 | -19.99% | 17,125,976 | -728,050 | -102.1 |
124.47
231.57
128
|
|
60 tháng
(2021-08-25) |
-27.59 | -17.73% | 27,390,384 | -447,102 | -22.9 |
74.97
231.57
128
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
128
|
0 | 128 | 128 | 128 | 0 | 0 | 0 |
| 30/07/2026 |
128
|
1,600 | 127.70 | 128 | 127.70 | 0 | 0 | 0 |
| 29/07/2026 |
128
|
500 | 126 | 128 | 126 | 0 | 0 | 0 |
| 28/07/2026 |
126
|
3,400 | 126 | 126.90 | 126 | 0 | 0 | 0 |
| 27/07/2026 |
126
|
7,400 | 129 | 129.60 | 125.60 | 0 | 0 | 0 |
| 24/07/2026 |
127.60
|
4,500 | 126 | 128 | 126 | 0 | 0 | 0 |
| 23/07/2026 |
127.70
|
4,300 | 128.60 | 128.60 | 126 | 0 | 0 | 0 |
| 22/07/2026 |
129.70
|
4,300 | 129 | 130.10 | 126.40 | 0 | 0 | 0 |
| 21/07/2026 |
130
|
3,600 | 130 | 131 | 130 | 0 | 0 | 0 |
| 20/07/2026 |
130.50
|
14,900 | 130 | 131 | 128 | 0 | 0 | 0 |
| 17/07/2026 |
131
|
6,800 | 128.30 | 131 | 128.20 | 0 | 0 | 0 |
| 16/07/2026 |
129
|
11,100 | 131.50 | 131.50 | 128 | 0 | 0 | 0 |
| 15/07/2026 |
128.90
|
5,900 | 129 | 129.50 | 128.90 | 0 | 0 | 0 |
| 14/07/2026 |
129.40
|
3,800 | 129.10 | 129.40 | 128.90 | 0 | 0 | 0 |
| 13/07/2026 |
129.20
|
22,900 | 130 | 130.40 | 129.20 | 0 | 0 | 0 |
| 10/07/2026 |
130.30
|
10,300 | 130.30 | 130.30 | 129.60 | 0 | 0 | 0 |
| 09/07/2026 |
130.30
|
10,700 | 130.90 | 131.50 | 130.30 | 0 | 0 | 0 |
| 08/07/2026 |
130.90
|
23,100 | 131.60 | 131.60 | 129.90 | 0 | 0 | 0 |
| 07/07/2026 |
131.60
|
10,400 | 131.90 | 131.90 | 130 | 0 | 0 | 0 |
| 06/07/2026 |
132.80
|
16,000 | 133.60 | 133.90 | 132 | 0 | 0 | 0 |
| 03/07/2026 |
133.30
|
19,400 | 134.80 | 134.80 | 133.20 | 0 | 0 | 0 |
| 02/07/2026 |
134.80
|
9,000 | 135 | 135.40 | 133.90 | 0 | 0 | 0 |
| 01/07/2026 |
134.70
|
8,800 | 134 | 135 | 134 | 0 | 0 | 0 |
| 30/06/2026 |
134
|
17,300 | 135.20 | 135.20 | 134 | 0 | 0 | 0 |
| 29/06/2026 |
135
|
9,000 | 135.90 | 135.90 | 134.90 | 0 | 0 | 0 |
| 26/06/2026 |
136
|
1,400 | 136 | 136 | 135.10 | 0 | 0 | 0 |
| 25/06/2026 |
136
|
13,000 | 136 | 136.30 | 135 | 0 | 0 | 0 |
| 24/06/2026 |
136
|
6,300 | 136.10 | 136.50 | 135.90 | 0 | 0 | 0 |
| 23/06/2026 |
136
|
7,700 | 137 | 137 | 136 | 0 | 0 | 0 |
| 22/06/2026 |
137
|
15,900 | 137.90 | 137.90 | 136.50 | 0 | 0 | 0 |
| 19/06/2026 |
137.90
|
1,500 | 138 | 138 | 137.40 | 0 | 0 | 0 |
| 18/06/2026 |
137.90
|
11,100 | 138.40 | 138.40 | 137.50 | 0 | 0 | 0 |
| 17/06/2026 |
138.40
|
2,800 | 138.20 | 138.40 | 138 | 0 | 0 | 0 |
| 16/06/2026 |
138.40
|
5,300 | 138.40 | 138.40 | 138 | 0 | 0 | 0 |
| 15/06/2026 |
138.50
|
6,900 | 137.80 | 138.50 | 137.60 | 0 | 0 | 0 |
| 12/06/2026 |
137.80
|
5,000 | 137.80 | 137.80 | 137 | 0 | 0 | 0 |
| 11/06/2026 |
137.80
|
6,700 | 137.50 | 138 | 137 | 0 | 0 | 0 |
| 10/06/2026 |
137.80
|
2,800 | 137.80 | 137.80 | 137.50 | 0 | 0 | 0 |
| 09/06/2026 |
137.70
|
6,600 | 137.70 | 137.80 | 136.60 | 0 | 0 | 0 |
| 08/06/2026 |
137.70
|
4,200 | 138.90 | 138.90 | 137.70 | 0 | 0 | 0 |
| 05/06/2026 |
138.30
|
4,300 | 138.10 | 138.30 | 137.90 | 0 | 0 | 0 |
| 04/06/2026 |
138
|
9,100 | 139 | 139 | 138 | 0 | 0 | 0 |
| 03/06/2026 |
139.30
|
6,200 | 140.30 | 140.30 | 138.20 | 0 | 0 | 0 |
| 02/06/2026 |
140.30
|
4,900 | 140.40 | 140.40 | 138.70 | 0 | 0 | 0 |
| 01/06/2026 |
140.40
|
5,000 | 140.30 | 141 | 140 | 0 | 0 | 0 |
| 29/05/2026 |
140.40
|
1,400 | 139.80 | 140.70 | 139.80 | 0 | 0 | 0 |
| 28/05/2026 |
139.80
|
700 | 140 | 140 | 139.80 | 0 | 0 | 0 |
| 27/05/2026 |
139.50
|
11,700 | 139.80 | 140.40 | 139.50 | 0 | 100 | 0 |
| 26/05/2026 |
139.50
|
2,000 | 138.30 | 139.50 | 138.30 | 0 | 0 | 0 |
| 25/05/2026 |
138.30
|
5,100 | 138 | 138.30 | 138 | 0 | 0 | 0 |
| 22/05/2026 |
137.80
|
3,200 | 138.60 | 138.60 | 137.80 | 0 | 0 | 0 |
| 21/05/2026 |
138.50
|
500 | 138.70 | 138.70 | 138 | 0 | 0 | 0 |
| 20/05/2026 |
138.60
|
4,400 | 139 | 139 | 136.10 | 0 | 0 | 0 |
| 19/05/2026 |
139
|
7,800 | 139 | 139 | 138.50 | 0 | 0 | 0 |
| 18/05/2026 |
139.10
|
2,200 | 139 | 139.10 | 138.90 | 0 | 0 | 0 |
| 15/05/2026 |
139
|
1,800 | 139 | 139 | 138.70 | 0 | 0 | 0 |
| 14/05/2026 |
139
|
2,600 | 139 | 139 | 138.80 | 0 | 0 | 0 |
| 13/05/2026 |
139
|
7,600 | 139 | 140 | 138.50 | 0 | 0 | 0 |
| 12/05/2026 |
139.50
|
3,800 | 139.10 | 140 | 138.60 | 0 | 0 | 0 |
| 11/05/2026 |
139.20
|
5,100 | 140 | 140.20 | 139.20 | 0 | 0 | 0 |
| 08/05/2026 |
140.30
|
9,500 | 140.30 | 140.40 | 139.70 | 0 | 0 | 0 |
| 07/05/2026 |
140.40
|
12,200 | 139.30 | 141 | 139.30 | 0 | 0 | 0 |
| 06/05/2026 |
140.40
|
12,800 | 140.40 | 140.40 | 140 | 0 | 0 | 0 |
| 05/05/2026 |
140.40
|
8,300 | 141 | 141 | 139.70 | 0 | 0 | 0 |
| 04/05/2026 |
142
|
3,000 | 141.30 | 142 | 141.20 | 0 | 0 | 0 |
| 29/04/2026 |
141.30
|
3,900 | 141.20 | 141.60 | 140 | 0 | 0 | 0 |
| 28/04/2026 |
141.20
|
7,600 | 141.80 | 142 | 141 | 0 | 0 | 0 |
| 24/04/2026 |
141.80
|
1,700 | 142 | 142 | 140.50 | 0 | 0 | 0 |
| 23/04/2026 |
142
|
3,600 | 141.10 | 142 | 140.90 | 0 | 0 | 0 |
| 22/04/2026 |
142
|
7,400 | 142.50 | 142.80 | 141.50 | 0 | 0 | 0 |
| 21/04/2026 |
141.70
|
4,400 | 142.60 | 142.70 | 141.70 | 0 | 0 | 0 |
| 20/04/2026 |
142.70
|
8,000 | 142.70 | 142.80 | 142.10 | 0 | 0 | 0 |
| 17/04/2026 |
142.80
|
3,800 | 143 | 143 | 141.40 | 0 | 0 | 0 |
| 16/04/2026 |
143
|
5,300 | 143 | 143 | 142 | 0 | 0 | 0 |
| 15/04/2026 |
143
|
2,700 | 143 | 143.50 | 142.50 | 0 | 0 | 0 |
| 14/04/2026 |
143
|
5,900 | 144 | 144.50 | 143 | 0 | 0 | 0 |
| 13/04/2026 |
143.10
|
3,000 | 141 | 143.60 | 141 | 0 | 0 | 0 |
| 10/04/2026 |
144
|
2,300 | 145 | 145 | 142.70 | 0 | 0 | 0 |
| 09/04/2026 |
143.40
|
500 | 142.40 | 143.40 | 142.40 | 0 | 0 | 0 |
| 08/04/2026 |
144.90
|
16,800 | 142 | 144.90 | 142 | 0 | 0 | 0 |
| 07/04/2026 |
142
|
5,000 | 140.10 | 143 | 140 | 0 | 0 | 0 |
| 06/04/2026 |
142.10
|
4,300 | 142.10 | 142.20 | 141.50 | 0 | 0 | 0 |
| 03/04/2026 |
142.10
|
6,300 | 142.10 | 142.30 | 141.20 | 0 | 0 | 0 |
| 02/04/2026 |
142.10
|
5,900 | 142.80 | 142.80 | 142 | 0 | 0 | 0 |
| 01/04/2026 |
142.80
|
6,900 | 143 | 143 | 142.80 | 0 | 0 | 0 |
| 31/03/2026 |
142.80
|
5,700 | 144.30 | 144.30 | 142.80 | 0 | 0 | 0 |
| 30/03/2026 |
144.30
|
6,700 | 138.60 | 144.30 | 138.60 | 0 | 0 | 0 |
| 27/03/2026 |
143.40
|
9,200 | 145.80 | 145.80 | 142.60 | 0 | 0 | 0 |
| 26/03/2026 |
143.40
|
7,100 | 144.30 | 144.30 | 136 | 0 | 0 | 0 |
| 25/03/2026 |
144.30
|
4,400 | 144.50 | 144.50 | 144 | 0 | 0 | 0 |
| 24/03/2026 |
144.50
|
9,800 | 147.10 | 147.10 | 142 | 0 | 0 | 0 |
| 23/03/2026 |
140.50
|
7,500 | 143.10 | 143.10 | 140.40 | 0 | 0 | 0 |
| 20/03/2026 |
143.10
|
8,200 | 145.90 | 146 | 143 | 0 | 0 | 0 |
| 19/03/2026 |
146
|
9,500 | 145 | 147.70 | 144 | 0 | 0 | 0 |
| 18/03/2026 |
145.90
|
6,900 | 147.70 | 147.70 | 145 | 0 | 500 | -0.1 |
| 17/03/2026 |
145.90
|
5,600 | 145 | 148.40 | 145 | 0 | 0 | 0 |
| 16/03/2026 |
145.90
|
12,900 | 147.90 | 147.90 | 145 | 0 | 0 | 0 |
| 13/03/2026 |
145.20
|
3,400 | 140.60 | 145.20 | 140.20 | 0 | 0 | 0 |
| 12/03/2026 |
145.30
|
9,600 | 145.50 | 145.50 | 143.70 | 0 | 0 | 0 |
| 11/03/2026 |
145.50
|
11,500 | 144.80 | 145.50 | 143.80 | 0 | 0 | 0 |
| 10/03/2026 |
142.90
|
26,800 | 145 | 145 | 141 | 0 | 0 | 0 |