| 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) |
-3.70 | -1.70% | 67,143,400 | -1,509,360 | 0 |
202.10
223
213.80
|
|
2 tháng
(2026-05-29) |
2.20 | 1.04% | 135,470,300 | 248,027 | 0 |
192
230.50
213.80
|
|
3 tháng
(2026-04-29) |
-0.50 | -0.23% | 213,596,100 | -3,580,873 | 0 |
192
230.50
213.80
|
|
6 tháng
(2026-01-29) |
73 | 51.96% | 490,266,000 | -48,033,705 | -3,920.0 |
121.60
230.50
213.80
|
|
12 tháng
(2025-08-04) |
157.90 | 283.99% | 1,055,028,000 | -89,390,535 | -9,984.4 |
55.60
230.50
213.80
|
|
24 tháng
(2024-08-07) |
192.33 | 908.26% | 2,025,398,900 | -85,028,286 | -10,282.5 |
19.95
230.50
213.80
|
|
36 tháng
(2023-08-14) |
176.85 | 482.54% | 3,321,621,000 | -147,866,364 | -13,136.7 |
19.95
230.50
213.80
|
|
60 tháng
(2021-08-23) |
165.40 | 343.87% | 4,516,863,100 | -202,683,613 | -18,434.1 |
19.95
230.50
213.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
219.40
|
4,951,600 | 214.10 | 222.50 | 210.40 | 1,116,910 | 558,759 | 0 |
| 28/07/2026 |
213.80
|
2,751,800 | 210 | 213.80 | 209.70 | 494,701 | 296,826 | 0 |
| 27/07/2026 |
213.50
|
2,911,700 | 215 | 215 | 210.90 | 496,636 | 434,136 | 0 |
| 24/07/2026 |
213.10
|
2,599,400 | 209.50 | 213.60 | 208.90 | 187,564 | 195,980 | 0 |
| 23/07/2026 |
214
|
4,235,400 | 201 | 214.70 | 200 | 982,948 | 792,394 | 0 |
| 22/07/2026 |
202.10
|
5,736,200 | 216 | 217 | 202.10 | 395,830 | 1,388,578 | 0 |
| 21/07/2026 |
217.30
|
2,839,700 | 216.30 | 220 | 214.40 | 318,614 | 932,490 | 0 |
| 20/07/2026 |
220
|
2,732,800 | 219.90 | 220.20 | 218.90 | 646,500 | 310,373 | 0 |
| 17/07/2026 |
220
|
2,845,200 | 223 | 224 | 220 | 594,502 | 571,650 | 0 |
| 16/07/2026 |
223
|
4,074,700 | 212 | 223 | 212 | 1,495,593 | 348,452 | 0 |
| 15/07/2026 |
217
|
3,687,900 | 218.40 | 218.40 | 211.50 | 542,020 | 864,036 | 0 |
| 14/07/2026 |
219
|
3,450,700 | 219 | 219.70 | 212.50 | 309,013 | 737,156 | 0 |
| 13/07/2026 |
221.50
|
3,795,000 | 223.60 | 223.60 | 218.10 | 853,350 | 630,964 | 0 |
| 10/07/2026 |
223
|
3,999,100 | 221 | 224.70 | 220.80 | 8,174,050 | 566,462 | 0 |
| 09/07/2026 |
221
|
2,366,400 | 218.50 | 221.30 | 218.50 | 301,210 | 150,690 | 0 |
| 08/07/2026 |
220.70
|
1,934,000 | 218 | 221.20 | 218 | 420,330 | 118,250 | 0 |
| 07/07/2026 |
220.30
|
2,948,800 | 218.50 | 220.30 | 215.20 | 350,137 | 256,750 | 0 |
| 06/07/2026 |
220.30
|
3,093,000 | 222.50 | 222.70 | 217.10 | 217,694 | 10,445,560 | 0 |
| 03/07/2026 |
220.30
|
2,086,300 | 219.90 | 222.90 | 219.30 | 67,520 | 356,684 | 0 |
| 02/07/2026 |
220.30
|
2,543,800 | 217.10 | 221.20 | 216.10 | 1,172,628 | 226,563 | 0 |
| 01/07/2026 |
217.10
|
1,760,600 | 220 | 220.20 | 216.70 | 786,060 | 412,911 | 0 |
| 30/06/2026 |
220
|
3,900,200 | 216 | 221 | 212 | 967,692 | 689,536 | 0 |
| 29/06/2026 |
217.20
|
3,602,500 | 227 | 227.70 | 217 | 902,824 | 1,262,460 | 0 |
| 26/06/2026 |
228
|
2,571,200 | 221.50 | 228.90 | 221.50 | 1,027,593 | 497,701 | 0 |
| 25/06/2026 |
225
|
3,049,700 | 230.50 | 232 | 221.10 | 531,393 | 954,983 | 0 |
| 24/06/2026 |
230.50
|
3,746,800 | 229 | 242 | 227.10 | 1,352,479 | 862,856 | 0 |
| 23/06/2026 |
229
|
5,016,500 | 224.20 | 230 | 223.60 | 13,749,752 | 573,114 | 0 |
| 22/06/2026 |
219.80
|
3,513,400 | 205.50 | 219.80 | 203.10 | 2,043,372 | 321,360 | 0 |
| 19/06/2026 |
205.50
|
4,093,100 | 206.70 | 207.50 | 203 | 2,549,589 | 2,225,667 | 0 |
| 18/06/2026 |
205.40
|
6,434,200 | 196 | 205.40 | 195.10 | 621,384 | 257,710 | 0 |
| 17/06/2026 |
192
|
3,936,100 | 190 | 192.90 | 186.70 | 226,863 | 11,774,910 | 0 |
| 16/06/2026 |
194
|
2,893,300 | 192.80 | 195.70 | 190.80 | 633,228 | 756,488 | 0 |
| 15/06/2026 |
192.60
|
4,609,900 | 196.10 | 197.50 | 184.70 | 24,385,088 | 1,463,718 | 0 |
| 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 |