| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-25 | -11.31% | 70,981,500 | -28,570,239 | 0 |
193.20
229.80
195.50
|
|
2 tháng
(2026-04-13) |
36 | 22.50% | 159,151,600 | -25,222,337 | 0 |
160
229.80
195.50
|
|
3 tháng
(2026-03-16) |
51.30 | 35.45% | 231,487,000 | -50,042,075 | -847.2 |
124
229.80
195.50
|
|
6 tháng
(2025-12-15) |
53.10 | 37.16% | 578,961,900 | -95,830,475 | -7,234.8 |
121.60
229.80
195.50
|
|
12 tháng
(2025-06-17) |
152.15 | 346.98% | 1,077,709,300 | -121,102,594 | -10,652.7 |
43.40
229.80
195.50
|
|
24 tháng
(2024-06-24) |
175.45 | 853.77% | 1,982,624,400 | -120,102,873 | -10,675.7 |
19.95
229.80
195.50
|
|
36 tháng
(2023-06-28) |
169.85 | 649.52% | 3,392,960,900 | -175,090,434 | -13,183.2 |
19.95
229.80
195.50
|
|
60 tháng
(2021-07-08) |
146.67 | 297.30% | 4,490,523,700 | -261,240,601 | -22,010.9 |
19.95
229.80
195.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
195.50
|
3,276,100 | 198.50 | 198.70 | 192.90 | 379,093 | 833,397 | 0 |
| 11/06/2026 |
196
|
1,716,200 | 193 | 196.10 | 191.90 | 142,988 | 356,334 | 0 |
| 10/06/2026 |
196
|
1,395,000 | 193 | 196.50 | 190.80 | 24,849,921 | 24,731,770 | 0 |
| 09/06/2026 |
193.20
|
1,810,400 | 198 | 198 | 192.70 | 294,009 | 483,554 | 0 |
| 08/06/2026 |
195
|
3,271,900 | 204.90 | 204.90 | 195 | 539,647 | 960,358 | 0 |
| 05/06/2026 |
207
|
3,581,100 | 200.30 | 210.30 | 200.30 | 1,661,411 | 348,000 | 0 |
| 04/06/2026 |
200.20
|
2,507,200 | 197.60 | 200.60 | 193.30 | 1,062,300 | 25,702,830 | 0 |
| 03/06/2026 |
197.60
|
5,110,300 | 204.70 | 204.90 | 191 | 803,593 | 1,633,934 | 0 |
| 02/06/2026 |
204.90
|
1,679,300 | 204.90 | 210.90 | 202 | 479,699 | 400,641 | 0 |
| 01/06/2026 |
204.90
|
2,098,200 | 211.40 | 212.50 | 204.50 | 283,506 | 651,192 | 0 |
| 29/05/2026 |
211.30
|
2,017,000 | 211 | 214.30 | 209.50 | 333,929 | 402,933 | 0 |
| 28/05/2026 |
210.80
|
3,051,200 | 209.10 | 217.50 | 206.10 | 529,529 | 664,584 | 0 |
| 27/05/2026 |
210.80
|
4,515,900 | 213 | 214 | 204.90 | 726,654 | 1,215,713 | 0 |
| 26/05/2026 |
213
|
2,400,500 | 218.80 | 218.80 | 212.50 | 429,307 | 1,035,504 | 0 |
| 25/05/2026 |
218.80
|
2,333,800 | 216.60 | 221.20 | 216.50 | 888,354 | 585,873 | 0 |
| 22/05/2026 |
216.50
|
4,167,600 | 218.50 | 218.50 | 209.30 | 527,100 | 1,688,708 | 0 |
| 21/05/2026 |
218.70
|
5,372,600 | 227.20 | 228.50 | 216.40 | 642,939 | 2,993,176 | 0 |
| 20/05/2026 |
226.70
|
3,788,300 | 225.10 | 230.20 | 222.20 | 1,316,487 | 366,373 | 0 |
| 19/05/2026 |
225.10
|
3,376,900 | 225 | 227 | 221 | 1,171,477 | 480,515 | 0 |
| 18/05/2026 |
225
|
2,674,600 | 226.80 | 228.80 | 221.70 | 450,490 | 590,898 | 0 |
| 15/05/2026 |
228
|
3,910,800 | 229.80 | 231.80 | 224 | 610,460 | 991,842 | 0 |
| 14/05/2026 |
229.80
|
3,746,700 | 218 | 232 | 211.50 | 1,518,925 | 805,542 | 0 |
| 13/05/2026 |
221
|
6,456,000 | 223 | 224 | 206.50 | 1,309,267 | 2,051,957 | 0 |
| 12/05/2026 |
222
|
4,023,400 | 222 | 225.60 | 215.10 | 1,348,974 | 461,822 | 0 |
| 11/05/2026 |
223
|
4,626,200 | 225.90 | 230 | 219.50 | 1,265,561 | 1,105,687 | 0 |
| 08/05/2026 |
226
|
3,703,600 | 223.60 | 227.30 | 218 | 1,126,952 | 520,878 | 0 |
| 07/05/2026 |
224
|
4,299,400 | 219.50 | 231 | 218 | 1,294,828 | 914,418 | 0 |
| 06/05/2026 |
219.50
|
3,130,600 | 220.50 | 223 | 214.50 | 303,129 | 1,163,865 | 0 |
| 05/05/2026 |
219.50
|
2,877,500 | 211.90 | 224.80 | 210.30 | 690,752 | 488,238 | 0 |
| 04/05/2026 |
212
|
3,884,000 | 217 | 220 | 204 | 1,035,721 | 1,038,186 | 0 |
| 29/04/2026 |
214
|
5,786,200 | 227.80 | 227.80 | 213.80 | 1,100,462 | 2,952,489 | 0 |
| 28/04/2026 |
225.50
|
5,194,900 | 210 | 226.90 | 209.80 | 1,315,689 | 924,677 | 0 |
| 24/04/2026 |
212.10
|
4,235,200 | 215.20 | 221.90 | 208 | 938,221 | 1,133,065 | 0 |
| 23/04/2026 |
214.50
|
4,258,100 | 212 | 218.90 | 209.10 | 1,373,260 | 1,451,839 | 0 |
| 22/04/2026 |
207.20
|
4,713,700 | 193.60 | 207.20 | 191.20 | 1,550,811 | 728,644 | 0 |
| 21/04/2026 |
193.70
|
3,340,700 | 194 | 201.90 | 192.40 | 3,251,287 | 3,512,638 | 0 |
| 20/04/2026 |
191
|
5,425,000 | 186.50 | 191 | 178.10 | 1,434,582 | 6,119,884 | 0 |
| 17/04/2026 |
187.90
|
6,747,900 | 194.90 | 200 | 187.50 | 3,371,340 | 1,733,406 | 0 |
| 16/04/2026 |
189.30
|
7,573,800 | 180 | 189.30 | 178.90 | 3,844,340 | 1,350,074 | 0 |
| 15/04/2026 |
177
|
6,640,600 | 166.20 | 177 | 166.20 | 2,768,294 | 606,323 | 0 |
| 14/04/2026 |
165.50
|
3,658,000 | 162 | 165.90 | 161.90 | 1,798,288 | 675,565 | 0 |
| 13/04/2026 |
160
|
4,051,300 | 151.70 | 162 | 149.30 | 880,780 | 463,671 | 0 |
| 10/04/2026 |
151.70
|
2,195,500 | 151.60 | 154 | 151.50 | 551,302 | 334,061 | 0 |
| 09/04/2026 |
149.20
|
2,623,100 | 154 | 154 | 149.20 | 679,355 | 350,330 | 0 |
| 08/04/2026 |
153.40
|
4,034,100 | 150 | 153.40 | 147.10 | 504,548 | 8,635,396 | 0 |
| 07/04/2026 |
143.40
|
3,077,600 | 141.60 | 146.90 | 139.90 | 803,992 | 438,978 | 0 |
| 06/04/2026 |
141.60
|
2,024,600 | 141 | 142.50 | 139 | 751,800 | 311,872 | 0 |
| 03/04/2026 |
141
|
2,869,800 | 140 | 144.90 | 139.30 | 529,972 | 714,946 | 0 |
| 02/04/2026 |
139.90
|
4,153,300 | 142.80 | 142.80 | 137.80 | 2,180,644 | 2,693,676 | 0 |
| 01/04/2026 |
141
|
3,637,400 | 143 | 144.30 | 139.30 | 27,936,124 | 36,717,154 | 0 |
| 31/03/2026 |
135
|
3,316,700 | 130.20 | 135 | 130 | 1,246,269 | 704,355 | 0 |
| 30/03/2026 |
129.50
|
2,042,500 | 128.90 | 132.20 | 127.50 | 401,141 | 675,046 | 0 |
| 27/03/2026 |
132.60
|
2,124,700 | 130.50 | 133.90 | 128.60 | 567,710 | 789,052 | 0 |
| 26/03/2026 |
130
|
2,435,600 | 129.90 | 130.90 | 125.90 | 731,763 | 773,198 | 0 |
| 25/03/2026 |
128.70
|
3,013,400 | 128 | 132.30 | 126 | 1,193,205 | 1,530,630 | 0 |
| 24/03/2026 |
124
|
3,901,200 | 132 | 132.40 | 122.80 | 372,260 | 1,538,894 | 0 |
| 23/03/2026 |
125.60
|
4,671,100 | 135.60 | 138 | 125.60 | 1,144,873 | 2,362,108 | 0 |
| 20/03/2026 |
135
|
10,346,200 | 148 | 148 | 135 | 1,103,400 | 2,657,900 | -226.4 |
| 19/03/2026 |
145
|
5,611,400 | 146.60 | 151 | 145 | 1,152,600 | 2,322,000 | -168.8 |
| 18/03/2026 |
146
|
4,966,200 | 148.30 | 156 | 146 | 501,500 | 1,580,500 | -159.0 |
| 17/03/2026 |
146.20
|
2,810,700 | 145 | 150.90 | 145 | 432,300 | 1,548,400 | -159.7 |
| 16/03/2026 |
144.70
|
2,480,300 | 146.20 | 147.60 | 141.40 | 415,200 | 1,341,200 | -133.3 |
| 13/03/2026 |
144.60
|
2,665,200 | 143.90 | 148 | 141.20 | 415,200 | 1,341,200 | -133.3 |
| 12/03/2026 |
145
|
3,036,100 | 144.80 | 149.70 | 142.90 | 740,300 | 1,179,500 | -64.2 |
| 11/03/2026 |
146
|
2,974,500 | 143 | 148.50 | 143 | 804,600 | 1,299,300 | -72.4 |
| 10/03/2026 |
141.80
|
4,203,800 | 154.80 | 154.80 | 141 | 2,772,500 | 2,753,900 | 3.0 |
| 09/03/2026 |
145.60
|
6,353,700 | 151.40 | 156 | 145.60 | 2,772,500 | 2,753,900 | 3.0 |
| 06/03/2026 |
156.50
|
2,975,400 | 163.50 | 165 | 156 | 557,400 | 1,631,800 | -171.2 |
| 05/03/2026 |
164.80
|
5,615,500 | 159 | 166.40 | 157.20 | 1,671,900 | 2,166,800 | -80.8 |
| 04/03/2026 |
155.60
|
4,387,500 | 150.60 | 161 | 150.60 | 1,093,200 | 1,765,700 | -105.5 |
| 03/03/2026 |
155.50
|
6,378,300 | 164 | 167 | 155.50 | 1,041,400 | 1,099,500 | -11.2 |
| 02/03/2026 |
167.20
|
4,989,000 | 171 | 177.80 | 166 | 2,234,100 | 4,490,400 | -293.7 |
| 27/02/2026 |
172
|
3,624,400 | 169.10 | 178.50 | 168 | 972,300 | 1,044,400 | -11.8 |
| 26/02/2026 |
168.90
|
6,775,200 | 157 | 169 | 157 | 1,938,100 | 1,234,300 | 116.7 |
| 25/02/2026 |
158
|
5,289,800 | 160 | 162 | 155 | 486,700 | 977,200 | -77.6 |
| 24/02/2026 |
162.90
|
1,947,400 | 162.30 | 163.60 | 159 | 423,900 | 207,500 | 35.1 |
| 23/02/2026 |
162.30
|
3,711,300 | 160 | 166.80 | 159.20 | 933,800 | 572,700 | 58.9 |
| 13/02/2026 |
160
|
5,436,200 | 161.90 | 164.10 | 152 | 2,658,000 | 1,470,100 | 189.2 |
| 12/02/2026 |
159
|
4,346,600 | 154.80 | 160.80 | 152 | 2,529,500 | 1,250,000 | 201.6 |
| 11/02/2026 |
150.80
|
5,289,000 | 148 | 151.30 | 147 | 1,955,100 | 2,236,100 | -42.5 |
| 10/02/2026 |
141.50
|
6,103,600 | 132.50 | 141.50 | 132.30 | 2,278,400 | 780,500 | 209.6 |
| 09/02/2026 |
132.30
|
2,803,700 | 132.80 | 133.30 | 129.50 | 813,000 | 3,378,700 | -340.6 |
| 06/02/2026 |
131
|
7,311,200 | 130.10 | 137.30 | 128 | 813,000 | 3,378,700 | -340.6 |
| 05/02/2026 |
130.10
|
7,413,900 | 119 | 130.10 | 118.90 | 2,115,400 | 2,537,400 | -52.8 |
| 04/02/2026 |
121.60
|
11,704,000 | 129.60 | 129.80 | 121.60 | 1,498,300 | 6,135,600 | -567.2 |
| 03/02/2026 |
130.70
|
8,884,500 | 125.30 | 133.10 | 125.30 | 2,234,100 | 4,490,400 | -293.7 |
| 02/02/2026 |
130.70
|
10,401,600 | 138.50 | 140 | 130.70 | 602,600 | 4,733,700 | -543.6 |
| 30/01/2026 |
140.50
|
6,881,400 | 140.50 | 141.90 | 135.90 | 235,500 | 2,548,100 | -323.2 |
| 29/01/2026 |
140.50
|
6,992,500 | 138.90 | 142 | 138.50 | 650,700 | 3,244,300 | -364.2 |
| 28/01/2026 |
140.50
|
10,028,300 | 151 | 154.50 | 140.50 | 1,039,700 | 3,660,200 | -371.6 |
| 27/01/2026 |
151
|
6,581,300 | 160 | 160 | 150.10 | 615,100 | 1,869,100 | -200.2 |
| 26/01/2026 |
159.90
|
2,315,400 | 167 | 167.50 | 159.60 | 237,900 | 572,500 | -53.9 |
| 23/01/2026 |
165.40
|
3,317,300 | 163.80 | 167.70 | 162.50 | 736,900 | 830,800 | -14.8 |
| 22/01/2026 |
161.10
|
3,404,000 | 157 | 161.40 | 157 | 375,600 | 1,724,800 | -214.6 |
| 21/01/2026 |
160.50
|
3,238,000 | 159 | 164.20 | 158.90 | 509,900 | 1,144,900 | -101.6 |
| 20/01/2026 |
161
|
5,147,800 | 162 | 162 | 154.60 | 425,000 | 1,261,100 | -132.3 |
| 19/01/2026 |
162
|
2,282,900 | 164.90 | 164.90 | 159 | 974,500 | 599,100 | 60.8 |
| 16/01/2026 |
159.90
|
3,824,600 | 153 | 163 | 153 | 1,112,600 | 851,200 | 41.6 |
| 15/01/2026 |
153
|
8,278,800 | 160.10 | 160.20 | 150.90 | 1,489,800 | 550,000 | 142.3 |
| 14/01/2026 |
160.20
|
4,416,000 | 171.20 | 171.20 | 159 | 1,633,600 | 922,800 | 115.4 |