| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-15.40 | -10.66% | 159,000 | -7,900 | -1.1 |
30.30
144.40
127.50
|
|
2 tháng
(2026-07-20) |
-6.80 | -5.01% | 404,800 | -8,800 | -1.2 |
30.30
163.30
127.50
|
|
3 tháng
(2026-06-19) |
-62.30 | -32.57% | 842,000 | -13,900 | -2.2 |
30.30
197.60
127.50
|
|
6 tháng
(2026-03-23) |
97.40 | 308.23% | 2,762,800 | -42,700 | -3.1 |
30.30
212.50
127.50
|
|
12 tháng
(2025-09-22) |
101.80 | 374.26% | 4,468,100 | -139,600 | -6.0 |
26.10
212.50
127.50
|
|
24 tháng
(2024-09-27) |
93.50 | 263.38% | 12,012,076 | -206,789 | -8.5 |
25
212.50
127.50
|
|
36 tháng
(2023-10-03) |
93.90 | 267.52% | 13,869,168 | -570,734 | -21.4 |
25
212.50
127.50
|
|
60 tháng
(2021-10-13) |
-79.18 | -38.03% | 97,667,262 | -5,365,707 | -293.8 |
25
251.82
127.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
127.50
|
8,500 | 127 | 128 | 124.50 | 100 | 268 | 0 |
| 16/09/2026 |
129
|
1,600 | 129.50 | 129.60 | 129 | 0 | 0 | -0.0 |
| 15/09/2026 |
129.50
|
3,600 | 123 | 129.60 | 123 | 300 | 0 | 0.0 |
| 14/09/2026 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 11/09/2026 |
128
|
12,600 | 135.20 | 135.20 | 128 | 0 | 0 | 0 |
| 10/09/2026 |
132.50
|
7,000 | 133 | 134.50 | 131.90 | 0 | 100 | -0.0 |
| 09/09/2026 |
134.50
|
9,900 | 136 | 136 | 133 | 100 | 700 | -0.1 |
| 08/09/2026 |
137.60
|
8,400 | 137.70 | 139.90 | 136 | 0 | 300 | -0.0 |
| 07/09/2026 |
137.70
|
6,400 | 123.50 | 137.80 | 123.50 | 0 | 100 | -0.0 |
| 04/09/2026 |
137.20
|
11,800 | 140 | 140.30 | 135.10 | 300 | 4,800 | -0.6 |
| 03/09/2026 |
139
|
10,700 | 140.80 | 141 | 135 | 700 | 0 | 0.1 |
| 02/09/2026 |
30.40
|
1,600 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
| 01/09/2026 |
30.30
|
5,600 | 30.50 | 30.50 | 30 | 0 | 100 | -0.0 |
| 31/08/2026 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 28/08/2026 |
140.20
|
8,900 | 139.50 | 140.20 | 137 | 0 | 300 | -0.0 |
| 27/08/2026 |
136
|
5,300 | 135.50 | 140 | 135.50 | 0 | 200 | -0.0 |
| 26/08/2026 |
135.50
|
7,600 | 133.50 | 138.20 | 133.20 | 0 | 200 | -0.0 |
| 25/08/2026 |
138.20
|
9,500 | 142.80 | 142.80 | 137.70 | 0 | 400 | -0.1 |
| 24/08/2026 |
138.20
|
9,500 | 148 | 148 | 138.20 | 0 | 300 | -0.0 |
| 21/08/2026 |
140
|
13,500 | 138 | 143 | 133 | 0 | 800 | -0.1 |
| 20/08/2026 |
138
|
5,000 | 139 | 141 | 138 | 0 | 100 | -0.0 |
| 19/08/2026 |
141
|
3,700 | 139.10 | 143 | 139.10 | 100 | 200 | -0.0 |
| 18/08/2026 |
144.40
|
7,400 | 136.50 | 145 | 136.50 | 100 | 300 | -0.0 |
| 17/08/2026 |
136
|
10,700 | 138 | 139 | 133 | 0 | 300 | -0.0 |
| 14/08/2026 |
138
|
11,600 | 140.40 | 145 | 135 | 100 | 0 | 0.0 |
| 13/08/2026 |
140.40
|
12,100 | 147.70 | 154.50 | 140 | 0 | 100 | -0.0 |
| 12/08/2026 |
147.70
|
15,000 | 151 | 151 | 147 | 0 | 0 | 0 |
| 11/08/2026 |
154.70
|
17,300 | 147 | 154.70 | 144.90 | 0 | 300 | -0.0 |
| 10/08/2026 |
147.80
|
18,400 | 163.30 | 163.30 | 147 | 0 | 100 | -0.0 |
| 07/08/2026 |
163.30
|
5,400 | 172.10 | 175 | 160 | 0 | 0 | 0 |
| 06/08/2026 |
161
|
65,900 | 175 | 175 | 150 | 300 | 0 | 0.0 |
| 05/08/2026 |
159.10
|
6,900 | 159.10 | 159.10 | 159.10 | 0 | 100 | -0.0 |
| 04/08/2026 |
144.70
|
6,300 | 144.70 | 144.70 | 144.70 | 0 | 0 | 0 |
| 03/08/2026 |
131.60
|
6,200 | 131.60 | 131.60 | 131.60 | 0 | 100 | -0.0 |
| 31/07/2026 |
119.70
|
8,400 | 122.10 | 122.10 | 116.30 | 0 | 0 | 0 |
| 30/07/2026 |
123.70
|
6,500 | 121 | 124.90 | 121 | 0 | 300 | -0.0 |
| 29/07/2026 |
123.30
|
3,900 | 124 | 125 | 123 | 0 | 0 | 0 |
| 28/07/2026 |
122
|
4,800 | 121 | 124 | 120.60 | 0 | 100 | -0.0 |
| 27/07/2026 |
124
|
4,800 | 123.50 | 129.40 | 123.50 | 0 | 0 | 0 |
| 24/07/2026 |
123
|
7,000 | 133 | 137.70 | 120.60 | 300 | 0 | 0.0 |
| 23/07/2026 |
134
|
5,100 | 122 | 134.20 | 122 | 100 | 100 | 0 |
| 22/07/2026 |
124.50
|
15,000 | 132 | 132 | 122.50 | 0 | 0 | 0 |
| 21/07/2026 |
132
|
9,900 | 132.50 | 141 | 132 | 0 | 200 | -0.0 |
| 20/07/2026 |
135.80
|
4,600 | 142.30 | 142.30 | 130.50 | 0 | 0 | 0 |
| 17/07/2026 |
143
|
10,300 | 131.90 | 145 | 130 | 0 | 200 | -0.0 |
| 16/07/2026 |
131.90
|
9,600 | 138 | 138 | 128 | 0 | 200 | -0.0 |
| 15/07/2026 |
138
|
4,200 | 142.40 | 142.40 | 137 | 0 | 0 | 0 |
| 14/07/2026 |
142.40
|
7,500 | 136.60 | 142.40 | 126.70 | 0 | 300 | -0.0 |
| 13/07/2026 |
136.60
|
19,600 | 145 | 147 | 136.20 | 0 | 800 | -0.1 |
| 10/07/2026 |
150
|
30,600 | 162.70 | 162.80 | 148.30 | 0 | 4,300 | -0.7 |
| 09/07/2026 |
148.10
|
18,300 | 148.10 | 148.10 | 145 | 0 | 300 | -0.0 |
| 08/07/2026 |
134.70
|
11,500 | 123 | 134.70 | 123 | 500 | 0 | 0.1 |
| 07/07/2026 |
122.50
|
29,300 | 129.50 | 129.50 | 120 | 3,800 | 0 | 0.5 |
| 06/07/2026 |
132.60
|
55,200 | 148 | 148 | 132.60 | 0 | 600 | -0.1 |
| 03/07/2026 |
147.30
|
11,600 | 147.30 | 160 | 147.20 | 300 | 400 | -0.0 |
| 02/07/2026 |
30.50
|
4,500 | 30.80 | 30.80 | 30.50 | 0 | 100 | -0.0 |
| 01/07/2026 |
160.60
|
15,100 | 163.90 | 165 | 155.60 | 600 | 900 | -0.1 |
| 30/06/2026 |
163.90
|
13,800 | 167.70 | 167.70 | 163.90 | 0 | 600 | -0.1 |
| 29/06/2026 |
172
|
12,100 | 187.90 | 187.90 | 172 | 0 | 500 | -0.1 |
| 26/06/2026 |
172
|
15,500 | 172 | 178.90 | 164 | 900 | 1,300 | -0.1 |
| 25/06/2026 |
172
|
29,700 | 178 | 178 | 161 | 200 | 200 | -0.0 |
| 24/06/2026 |
177.90
|
46,500 | 197.60 | 197.60 | 177.90 | 0 | 0 | 0 |
| 23/06/2026 |
197.60
|
25,700 | 182 | 198 | 182 | 800 | 100 | 0.1 |
| 22/06/2026 |
180
|
25,100 | 191.30 | 191.30 | 172.20 | 200 | 400 | -0.0 |
| 19/06/2026 |
191.30
|
41,500 | 216 | 216 | 191.30 | 0 | 1,200 | -0.2 |
| 18/06/2026 |
212.50
|
27,300 | 219 | 220 | 199.90 | 2,100 | 200 | 0.4 |
| 17/06/2026 |
201
|
62,400 | 195 | 201 | 188 | 2,400 | 500 | 0.4 |
| 16/06/2026 |
182.80
|
21,400 | 180 | 182.80 | 180 | 700 | 600 | 0.0 |
| 15/06/2026 |
166.20
|
66,100 | 151.10 | 166.20 | 150.80 | 200 | 600 | -0.1 |
| 12/06/2026 |
151.10
|
21,400 | 147 | 159 | 147 | 1,000 | 100 | 0.1 |
| 11/06/2026 |
147
|
13,600 | 144.50 | 156.80 | 132 | 0 | 700 | -0.1 |
| 10/06/2026 |
144.50
|
53,700 | 173 | 173 | 142.50 | 0 | 600 | -0.1 |
| 09/06/2026 |
157.80
|
58,200 | 157.80 | 157.80 | 152 | 0 | 700 | -0.1 |
| 08/06/2026 |
143.50
|
181,200 | 117.50 | 143.50 | 117.50 | 100 | 1,100 | -0.1 |
| 05/06/2026 |
130.50
|
38,800 | 140 | 145 | 130.50 | 0 | 100 | -0.0 |
| 04/06/2026 |
145
|
42,200 | 168 | 168 | 144 | 200 | 500 | -0.0 |
| 03/06/2026 |
160
|
228,000 | 162.50 | 162.50 | 133.10 | 700 | 600 | 0.0 |
| 02/06/2026 |
147.80
|
5,800 | 147.80 | 147.80 | 147.80 | 0 | 0 | 0 |
| 01/06/2026 |
134.40
|
3,800 | 134.40 | 134.40 | 134.40 | 0 | 100 | -0.0 |
| 29/05/2026 |
122.20
|
36,200 | 122.20 | 122.20 | 120 | 0 | 600 | -0.1 |
| 28/05/2026 |
111.10
|
18,000 | 111.10 | 111.10 | 111 | 0 | 400 | -0.0 |
| 27/05/2026 |
101
|
49,400 | 101 | 101 | 100.20 | 0 | 400 | -0.0 |
| 26/05/2026 |
91.90
|
2,700 | 91.90 | 91.90 | 91.90 | 0 | 100 | -0.0 |
| 25/05/2026 |
83.60
|
27,700 | 76 | 83.60 | 72 | 200 | 1,000 | -0.1 |
| 22/05/2026 |
76
|
147,600 | 77.50 | 77.50 | 72 | 0 | 700 | -0.1 |
| 21/05/2026 |
70.50
|
10,300 | 70.50 | 70.50 | 70.50 | 0 | 300 | -0.0 |
| 20/05/2026 |
64.10
|
16,700 | 64.10 | 64.10 | 64.10 | 0 | 200 | -0.0 |
| 19/05/2026 |
58.30
|
114,500 | 52 | 58.30 | 52 | 500 | 100 | 0.0 |
| 18/05/2026 |
53
|
197,300 | 55.80 | 55.80 | 50 | 0 | 800 | -0.0 |
| 15/05/2026 |
50.80
|
58,300 | 50.80 | 50.80 | 46.50 | 0 | 0 | 0 |
| 14/05/2026 |
46.20
|
48,700 | 43 | 46.20 | 42.30 | 0 | 100 | -0.0 |
| 13/05/2026 |
42
|
38,200 | 42 | 42 | 38.80 | 0 | 100 | -0.0 |
| 12/05/2026 |
38.20
|
55,500 | 34.90 | 38.20 | 34.90 | 0 | 100 | -0.0 |
| 11/05/2026 |
34.80
|
81,800 | 33.10 | 35.20 | 33.10 | 0 | 9,000 | -0.3 |
| 08/05/2026 |
33
|
29,300 | 31.90 | 33.20 | 31.90 | 0 | 14,200 | -0.5 |
| 07/05/2026 |
31.80
|
1,300 | 31.80 | 31.80 | 31.80 | 0 | 900 | -0.0 |
| 06/05/2026 |
31.70
|
2,400 | 31.80 | 31.80 | 31.70 | 0 | 400 | -0.0 |
| 05/05/2026 |
31.70
|
6,300 | 31.60 | 31.80 | 31.50 | 0 | 100 | -0.0 |
| 04/05/2026 |
31.50
|
5,800 | 31.40 | 31.50 | 31 | 0 | 0 | 0 |
| 01/05/2026 |
30.30
|
8,100 | 30.40 | 30.40 | 29.80 | 0 | 100 | -0.0 |