| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-36.90 | -22.98% | 317,100 | -3,555 | 0 |
119.70
160.60
119.70
|
|
2 tháng
(2026-06-01) |
-10.70 | -7.96% | 1,350,900 | -4,734 | 0 |
119.70
212.50
119.70
|
|
3 tháng
(2026-05-04) |
92.20 | 292.70% | 2,298,900 | -33,614 | 0 |
31.50
212.50
119.70
|
|
6 tháng
(2026-02-02) |
93 | 302.93% | 2,547,800 | -36,914 | -0.1 |
30.30
212.50
119.70
|
|
12 tháng
(2025-08-05) |
95.70 | 341.79% | 4,543,100 | -132,114 | -2.7 |
25.40
212.50
119.70
|
|
24 tháng
(2024-08-12) |
88.70 | 253.43% | 12,941,642 | -165,243 | -3.8 |
25
212.50
119.70
|
|
36 tháng
(2023-08-16) |
86.60 | 233.42% | 18,043,096 | -1,877,618 | -65.1 |
25
212.50
119.70
|
|
60 tháng
(2021-08-26) |
-71.12 | -36.50% | 124,283,409 | -2,532,606 | 340.1 |
25
251.82
119.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |
| 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 |
| 23/07/2026 |
134
|
5,100 | 122 | 134.20 | 122 | 120 | 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 | 20 | 200 | 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 |
| 16/07/2026 |
131.90
|
9,600 | 138 | 138 | 128 | 0 | 200 | 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 | 4 | 300 | 0 |
| 13/07/2026 |
136.60
|
19,600 | 145 | 147 | 136.20 | 0 | 800 | 0 |
| 10/07/2026 |
150
|
30,600 | 162.70 | 162.80 | 148.30 | 0 | 4,300 | 0 |
| 09/07/2026 |
148.10
|
18,300 | 148.10 | 148.10 | 145 | 0 | 300 | 0 |
| 08/07/2026 |
134.70
|
11,500 | 123 | 134.70 | 123 | 501 | 0 | 0 |
| 07/07/2026 |
122.50
|
29,300 | 129.50 | 129.50 | 120 | 3,800 | 0 | 0 |
| 06/07/2026 |
132.60
|
55,200 | 148 | 148 | 132.60 | 0 | 600 | 0 |
| 03/07/2026 |
147.30
|
11,600 | 147.30 | 160 | 147.20 | 300 | 400 | 0 |
| 02/07/2026 |
147.20
|
32,700 | 156 | 157 | 146.10 | 0 | 500 | 0 |
| 01/07/2026 |
160.60
|
15,100 | 163.90 | 165 | 155.60 | 600 | 900 | 0 |
| 30/06/2026 |
163.90
|
13,800 | 167.70 | 167.70 | 163.90 | 1 | 600 | 0 |
| 29/06/2026 |
172
|
12,100 | 187.90 | 187.90 | 172 | 0 | 500 | 0 |
| 26/06/2026 |
172
|
15,500 | 172 | 178.90 | 164 | 920 | 1,300 | 0 |
| 25/06/2026 |
172
|
29,700 | 178 | 178 | 161 | 200 | 200 | 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 |
| 22/06/2026 |
180
|
25,100 | 191.30 | 191.30 | 172.20 | 200 | 400 | 0 |
| 19/06/2026 |
191.30
|
41,500 | 216 | 216 | 191.30 | 0 | 1,200 | 0 |
| 18/06/2026 |
212.50
|
27,300 | 219 | 220 | 199.90 | 2,100 | 200 | 0 |
| 17/06/2026 |
201
|
62,400 | 195 | 201 | 188 | 2,400 | 500 | 0 |
| 16/06/2026 |
182.80
|
21,400 | 180 | 182.80 | 180 | 700 | 600 | 0 |
| 15/06/2026 |
166.20
|
66,100 | 151.10 | 166.20 | 150.80 | 200 | 600 | 0 |
| 12/06/2026 |
151.10
|
21,400 | 147 | 159 | 147 | 1,000 | 100 | 0 |
| 11/06/2026 |
147
|
13,600 | 144.50 | 156.80 | 132 | 0 | 700 | 0 |
| 10/06/2026 |
144.50
|
53,700 | 173 | 173 | 142.50 | 0 | 600 | 0 |
| 09/06/2026 |
157.80
|
58,200 | 157.80 | 157.80 | 152 | 0 | 700 | 0 |
| 08/06/2026 |
143.50
|
181,200 | 117.50 | 143.50 | 117.50 | 100 | 1,100 | 0 |
| 05/06/2026 |
130.50
|
38,800 | 140 | 145 | 130.50 | 0 | 100 | 0 |
| 04/06/2026 |
145
|
42,200 | 168 | 168 | 144 | 200 | 500 | 0 |
| 03/06/2026 |
160
|
228,000 | 162.50 | 162.50 | 133.10 | 700 | 600 | 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 |
| 29/05/2026 |
122.20
|
36,200 | 122.20 | 122.20 | 120 | 0 | 600 | 0 |
| 28/05/2026 |
111.10
|
18,000 | 111.10 | 111.10 | 111 | 0 | 400 | 0 |
| 27/05/2026 |
101
|
49,400 | 101 | 101 | 100.20 | 0 | 400 | 0 |
| 26/05/2026 |
91.90
|
2,700 | 91.90 | 91.90 | 91.90 | 0 | 100 | 0 |
| 25/05/2026 |
83.60
|
27,700 | 76 | 83.60 | 72 | 200 | 1,000 | 0 |
| 22/05/2026 |
76
|
147,600 | 77.50 | 77.50 | 72 | 0 | 700 | 0 |
| 21/05/2026 |
70.50
|
10,300 | 70.50 | 70.50 | 70.50 | 0 | 300 | 0 |
| 20/05/2026 |
64.10
|
16,700 | 64.10 | 64.10 | 64.10 | 0 | 200 | 0 |
| 19/05/2026 |
58.30
|
114,500 | 52 | 58.30 | 52 | 500 | 100 | 0 |
| 18/05/2026 |
53
|
197,300 | 55.80 | 55.80 | 50 | 0 | 880 | 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 |
| 13/05/2026 |
42
|
38,200 | 42 | 42 | 38.80 | 0 | 100 | 0 |
| 12/05/2026 |
38.20
|
55,500 | 34.90 | 38.20 | 34.90 | 0 | 100 | 0 |
| 11/05/2026 |
34.80
|
81,800 | 33.10 | 35.20 | 33.10 | 0 | 9,000 | 0 |
| 08/05/2026 |
33
|
29,300 | 31.90 | 33.20 | 31.90 | 0 | 14,200 | 0 |
| 07/05/2026 |
31.80
|
1,300 | 31.80 | 31.80 | 31.80 | 0 | 900 | 0 |
| 06/05/2026 |
31.70
|
2,400 | 31.80 | 31.80 | 31.70 | 0 | 400 | 0 |
| 05/05/2026 |
31.70
|
6,300 | 31.60 | 31.80 | 31.50 | 0 | 100 | 0 |
| 04/05/2026 |
31.50
|
5,800 | 31.40 | 31.50 | 31 | 0 | 0 | 0 |
| 29/04/2026 |
31.30
|
2,200 | 31.30 | 31.60 | 31.30 | 0 | 100 | 0 |
| 28/04/2026 |
31.20
|
1,300 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 |
| 24/04/2026 |
31.20
|
3,200 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 |
| 23/04/2026 |
31.30
|
1,600 | 31.30 | 31.30 | 31.10 | 0 | 0 | 0 |
| 22/04/2026 |
31.20
|
1,300 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 |
| 21/04/2026 |
31.20
|
2,600 | 31.50 | 31.50 | 31.20 | 0 | 100 | 0 |
| 20/04/2026 |
31.40
|
3,100 | 31.40 | 31.50 | 31.20 | 0 | 100 | 0 |
| 17/04/2026 |
31.30
|
8,400 | 31.40 | 31.40 | 30.70 | 800 | 100 | 0 |
| 16/04/2026 |
31.30
|
3,400 | 31.40 | 31.40 | 31.20 | 0 | 100 | 0 |
| 15/04/2026 |
31.30
|
4,600 | 31.30 | 31.40 | 31 | 0 | 0 | 0 |
| 14/04/2026 |
31.20
|
4,400 | 30.80 | 31.50 | 30.60 | 0 | 0 | 0 |
| 13/04/2026 |
30.70
|
6,300 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
| 10/04/2026 |
30.90
|
5,700 | 31 | 31 | 30.70 | 0 | 100 | 0 |
| 09/04/2026 |
31
|
5,100 | 31.10 | 31.10 | 30.80 | 0 | 100 | 0 |
| 08/04/2026 |
31.10
|
7,900 | 31.10 | 31.20 | 30.90 | 0 | 0 | 0 |
| 07/04/2026 |
31.10
|
4,400 | 31.10 | 31.10 | 30.80 | 0 | 0 | -0.0 |
| 06/04/2026 |
31.10
|
4,400 | 31.10 | 31.20 | 30.80 | 0 | 500 | -0.0 |
| 03/04/2026 |
31.20
|
6,600 | 31.30 | 31.30 | 30.80 | 0 | 100 | -0.0 |
| 02/04/2026 |
31.30
|
5,700 | 31.40 | 31.40 | 31 | 200 | 100 | 0.0 |
| 01/04/2026 |
31.40
|
7,300 | 31.30 | 31.40 | 30.80 | 0 | 0 | 0 |
| 31/03/2026 |
31.30
|
1,200 | 31.20 | 31.50 | 31.20 | 100 | 0 | 0.0 |
| 30/03/2026 |
31.10
|
4,200 | 31.50 | 31.50 | 31.10 | 0 | 100 | -0.0 |
| 27/03/2026 |
31.50
|
4,100 | 31.40 | 31.50 | 31.10 | 0 | 100 | -0.0 |
| 26/03/2026 |
31.40
|
4,300 | 31.60 | 31.70 | 31.30 | 0 | 100 | -0.0 |
| 25/03/2026 |
31.70
|
7,900 | 31.40 | 32.10 | 31.30 | 400 | 100 | 0.0 |
| 24/03/2026 |
31.60
|
14,100 | 31.50 | 31.70 | 31 | 400 | 100 | 0.0 |
| 23/03/2026 |
31.60
|
6,100 | 31.40 | 31.60 | 31 | 0 | 0 | 0 |
| 20/03/2026 |
31.60
|
6,200 | 31.60 | 31.60 | 31.10 | 0 | 0 | 0 |
| 19/03/2026 |
31.60
|
7,500 | 31.60 | 31.60 | 31 | 0 | 0 | 0 |
| 18/03/2026 |
31.50
|
1,300 | 31.40 | 31.50 | 31.30 | 100 | 100 | -0 |
| 17/03/2026 |
31.30
|
7,900 | 30.60 | 31.50 | 30.60 | 0 | 0 | 0 |
| 16/03/2026 |
30.60
|
1,300 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 13/03/2026 |
30.60
|
3,200 | 30.60 | 30.60 | 30.40 | 0 | 2,400 | -0.1 |
| 12/03/2026 |
30.60
|
7,600 | 30.60 | 30.60 | 29.90 | 0 | 100 | -0.0 |
| 11/03/2026 |
30.50
|
2,300 | 30.30 | 30.50 | 30.20 | 0 | 0 | 0 |