| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
9.70 | 5.67% | 21,840,500 | 299,607 | 0 |
170.10
184.60
183.70
|
|
2 tháng
(2026-04-16) |
2.60 | 1.46% | 47,752,600 | -819,916 | 0 |
170.10
184.60
183.70
|
|
3 tháng
(2026-03-17) |
23.80 | 15.16% | 76,310,600 | -1,182,458 | -38.6 |
151.80
184.60
183.70
|
|
6 tháng
(2025-12-17) |
-4.30 | -2.32% | 164,296,000 | -5,024,758 | -701.4 |
151.80
212.20
183.70
|
|
12 tháng
(2025-06-20) |
92.10 | 103.83% | 438,817,400 | -6,764,803 | -784.1 |
87.10
219.10
183.70
|
|
24 tháng
(2024-06-25) |
79.20 | 77.95% | 612,780,500 | -21,815,685 | -2,172.3 |
79.10
219.10
183.70
|
|
36 tháng
(2023-07-03) |
86.40 | 91.53% | 830,210,100 | -26,815,996 | -2,698.4 |
79.10
219.10
183.70
|
|
60 tháng
(2021-07-12) |
60.80 | 50.67% | 1,131,469,900 | -29,971,253 | -3,183.6 |
79.10
219.10
183.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2026 |
138
|
969,400 | 143.80 | 144.10 | 137.80 | 43,500 | 425,098 | 0 |
| 15/06/2026 |
183.70
|
1,074,500 | 181 | 185.50 | 181 | 543,400 | 31,900 | 0 |
| 12/06/2026 |
180.80
|
907,600 | 177.80 | 183.10 | 177.70 | 251,400 | 39,400 | 0 |
| 11/06/2026 |
177.50
|
817,800 | 181 | 182.50 | 177.30 | 96,450 | 125,900 | 0 |
| 10/06/2026 |
182
|
1,008,400 | 179.30 | 183.50 | 178.70 | 281,900 | 27,726 | 0 |
| 09/06/2026 |
179
|
898,900 | 177 | 179.40 | 175.40 | 107,810 | 14,701 | 0 |
| 08/06/2026 |
176.80
|
846,900 | 178 | 180 | 174.90 | 46,700 | 113,940 | 0 |
| 05/06/2026 |
184.60
|
1,789,100 | 173 | 184.60 | 172.30 | 61,800 | 135,700 | 0 |
| 04/06/2026 |
172.60
|
1,034,100 | 170.80 | 172.60 | 169.20 | 11,700 | 58,800 | 0 |
| 03/06/2026 |
170.80
|
1,089,800 | 170.10 | 172 | 169 | 71,836 | 115,520 | 0 |
| 02/06/2026 |
170.10
|
901,200 | 171 | 171.10 | 168.80 | 24,400 | 86,028 | 0 |
| 01/06/2026 |
171
|
881,400 | 171.90 | 172.50 | 169.60 | 33,800 | 46,700 | 0 |
| 29/05/2026 |
171.90
|
998,700 | 169 | 172 | 168.50 | 90,703 | 52,860 | 0 |
| 28/05/2026 |
170.40
|
999,300 | 172.20 | 172.50 | 170 | 67,903 | 65,201 | 0 |
| 27/05/2026 |
172.10
|
1,047,500 | 172.60 | 172.70 | 169.50 | 19,905 | 27,493 | 0 |
| 26/05/2026 |
172.60
|
996,200 | 173.80 | 174 | 171.80 | 28,800 | 41,871 | 0 |
| 25/05/2026 |
173.80
|
1,116,300 | 170.10 | 174 | 169.70 | 120,803 | 44,612 | 0 |
| 22/05/2026 |
170.10
|
1,084,400 | 173.50 | 173.50 | 169.80 | 15,603 | 123,536 | 0 |
| 21/05/2026 |
173.50
|
1,520,400 | 171 | 174 | 170.80 | 163,032 | 121,950 | 0 |
| 20/05/2026 |
170.60
|
1,335,700 | 172 | 172.60 | 168.90 | 39,800 | 94,800 | 0 |
| 19/05/2026 |
172
|
1,175,600 | 171.20 | 172.50 | 169.30 | 49,700 | 39,000 | 0 |
| 18/05/2026 |
171.10
|
1,391,200 | 169.50 | 172.30 | 169.50 | 124,400 | 33,100 | 0 |
| 15/05/2026 |
171.30
|
1,138,200 | 173.30 | 173.40 | 171.30 | 31,100 | 124,629 | 0 |
| 14/05/2026 |
173.10
|
1,197,100 | 173.50 | 175.50 | 171.40 | 36,410 | 42,256 | 0 |
| 13/05/2026 |
173.10
|
1,105,600 | 175 | 181.50 | 172.80 | 27,530 | 123,000 | 0 |
| 12/05/2026 |
175
|
1,271,400 | 170 | 175 | 169.40 | 93,100 | 183,068 | 0 |
| 11/05/2026 |
170.50
|
1,526,200 | 176.20 | 176.20 | 170.50 | 47,500 | 358,316 | 0 |
| 08/05/2026 |
176.20
|
1,363,900 | 181.90 | 182 | 176.20 | 46,750 | 101,212 | 0 |
| 07/05/2026 |
182
|
1,264,500 | 181.50 | 184.50 | 180.20 | 28,793 | 82,670 | 0 |
| 06/05/2026 |
181.50
|
2,074,100 | 181.10 | 190 | 179 | 120,600 | 125,200 | 0 |
| 05/05/2026 |
181
|
1,482,700 | 179 | 182 | 177.20 | 83,400 | 17,470 | 0 |
| 04/05/2026 |
179.90
|
1,174,600 | 178.50 | 180 | 176.20 | 19,215 | 119,700 | 0 |
| 29/04/2026 |
180
|
1,495,900 | 177.70 | 181.50 | 176.20 | 154,000 | 79,000 | 0 |
| 28/04/2026 |
178.70
|
1,353,200 | 178.80 | 180.50 | 176.10 | 27,220 | 137,022 | 0 |
| 24/04/2026 |
180.50
|
1,581,700 | 174.80 | 180.50 | 172.20 | 157,400 | 60,238 | 0 |
| 23/04/2026 |
174.90
|
1,053,200 | 175.60 | 178 | 172.40 | 64,700 | 106,115 | 0 |
| 22/04/2026 |
175.70
|
1,254,700 | 175.80 | 176.40 | 173 | 154,500 | 43,900 | 0 |
| 21/04/2026 |
175.70
|
1,478,300 | 175.40 | 180.20 | 175 | 294,200 | 58,315 | 0 |
| 20/04/2026 |
175.30
|
920,700 | 175.90 | 176.80 | 173.20 | 148,600 | 192,700 | 0 |
| 17/04/2026 |
177.80
|
1,633,500 | 178.10 | 178.10 | 172.20 | 19,400 | 297,400 | 0 |
| 16/04/2026 |
178.20
|
1,542,600 | 176.50 | 178.20 | 171.40 | 15,800 | 437,530 | 0 |
| 15/04/2026 |
178.20
|
2,641,000 | 166.80 | 178.40 | 166.80 | 356,500 | 95,672 | 0 |
| 14/04/2026 |
166.80
|
1,099,200 | 167 | 169 | 165.40 | 25,300 | 34,882 | 0 |
| 13/04/2026 |
166.80
|
1,053,300 | 161.40 | 167 | 161.30 | 16,125 | 33,504 | 0 |
| 10/04/2026 |
167
|
1,039,700 | 166.50 | 169.50 | 166 | 25,900 | 19,261 | 0 |
| 09/04/2026 |
166
|
1,032,800 | 167.70 | 167.80 | 165 | 22,980 | 67,800 | 0 |
| 08/04/2026 |
169.50
|
1,266,500 | 166 | 169.50 | 164.70 | 38,870 | 82,809 | 0 |
| 07/04/2026 |
163.50
|
992,900 | 163.30 | 163.50 | 159.50 | 10,600 | 60,521 | 0 |
| 06/04/2026 |
163.30
|
1,008,000 | 159 | 163.50 | 159 | 103,200 | 97,540 | 0 |
| 03/04/2026 |
161.10
|
1,433,000 | 165 | 170.50 | 161.10 | 159,835 | 147,888 | 0 |
| 02/04/2026 |
165.50
|
1,060,100 | 170 | 170 | 161.20 | 9,900 | 236,487 | 0 |
| 01/04/2026 |
166.90
|
1,686,900 | 156.50 | 166.90 | 156.20 | 223,300 | 66,795 | 0 |
| 31/03/2026 |
156
|
864,400 | 157.20 | 158 | 156 | 47,305 | 74,674 | 0 |
| 30/03/2026 |
157.10
|
1,246,800 | 155 | 158.50 | 152 | 152,200 | 61,613 | 0 |
| 27/03/2026 |
157
|
1,004,300 | 155 | 157.50 | 153.30 | 194,300 | 96,600 | 0 |
| 26/03/2026 |
155
|
1,165,100 | 153 | 155 | 150.90 | 263,000 | 40,880 | 0 |
| 25/03/2026 |
153
|
1,290,300 | 153 | 153.50 | 150 | 123,203 | 378,652 | 0 |
| 24/03/2026 |
153
|
1,654,700 | 151.80 | 153 | 146.70 | 273,501 | 431,284 | 0 |
| 23/03/2026 |
151.80
|
980,100 | 152.50 | 153.30 | 151.10 | 183,901 | 320,800 | 0 |
| 20/03/2026 |
157.30
|
1,784,200 | 157.50 | 157.50 | 151.30 | 138,600 | 422,400 | -44.7 |
| 19/03/2026 |
158.70
|
1,725,300 | 158.40 | 158.80 | 155 | 201,500 | 130,900 | 11.1 |
| 18/03/2026 |
160
|
1,285,600 | 156.20 | 160 | 155.20 | 83,000 | 130,500 | -7.4 |
| 17/03/2026 |
157
|
1,243,800 | 154 | 157 | 154 | 174,300 | 158,400 | 2.4 |
| 16/03/2026 |
154
|
1,162,100 | 156 | 156 | 152.60 | 359,300 | 46,900 | 48.3 |
| 13/03/2026 |
156.80
|
1,257,300 | 152.60 | 157 | 152.60 | 359,300 | 46,900 | 48.3 |
| 12/03/2026 |
152.80
|
1,393,200 | 155 | 157.90 | 152.80 | 180,000 | 163,200 | 2.6 |
| 11/03/2026 |
159.70
|
1,433,700 | 157 | 160 | 152.80 | 236,100 | 138,600 | 15.2 |
| 10/03/2026 |
155
|
1,429,000 | 154.30 | 156 | 150.70 | 201,800 | 265,800 | -9.3 |
| 09/03/2026 |
153
|
1,111,300 | 149.50 | 153 | 145.50 | 201,800 | 265,800 | -9.3 |
| 06/03/2026 |
156.40
|
1,238,100 | 156 | 158.50 | 152.20 | 126,100 | 180,000 | -8.2 |
| 05/03/2026 |
156.40
|
1,566,900 | 163.30 | 163.70 | 156 | 44,400 | 231,800 | -29.7 |
| 04/03/2026 |
163.20
|
1,467,800 | 163.60 | 166 | 155.80 | 182,100 | 73,200 | 17.5 |
| 03/03/2026 |
164.10
|
1,193,000 | 168.30 | 170 | 164.10 | 10,400 | 43,900 | -5.7 |
| 02/03/2026 |
169
|
1,184,600 | 170.50 | 171.60 | 168.20 | 233,600 | 178,400 | 9.2 |
| 27/02/2026 |
175.80
|
1,133,900 | 177.80 | 178.50 | 175.20 | 6,700 | 121,300 | -20.2 |
| 26/02/2026 |
178.50
|
1,174,800 | 177.50 | 179.10 | 173.70 | 26,900 | 103,900 | -13.6 |
| 25/02/2026 |
178.50
|
1,183,500 | 180.20 | 183.50 | 177 | 29,900 | 62,100 | -5.8 |
| 24/02/2026 |
186.60
|
1,663,400 | 174.90 | 186.60 | 170.70 | 33,500 | 208,500 | -30.5 |
| 23/02/2026 |
174.90
|
1,266,800 | 169.50 | 175 | 169.20 | 140,800 | 80,800 | 10.2 |
| 13/02/2026 |
169.20
|
1,247,500 | 168 | 169.50 | 165.50 | 37,900 | 87,400 | -8.3 |
| 12/02/2026 |
168
|
1,078,600 | 168 | 170 | 165.70 | 33,600 | 152,100 | -19.8 |
| 11/02/2026 |
168
|
1,187,900 | 162.50 | 168 | 161.20 | 95,600 | 33,300 | 10.3 |
| 10/02/2026 |
163
|
1,049,000 | 164 | 165 | 161.50 | 33,000 | 142,900 | -17.8 |
| 09/02/2026 |
165
|
1,042,500 | 166 | 168.50 | 164.50 | 62,600 | 83,800 | -3.5 |
| 06/02/2026 |
166
|
1,268,400 | 165 | 166.10 | 161.40 | 62,600 | 83,800 | -3.5 |
| 05/02/2026 |
166.50
|
1,515,400 | 164 | 170 | 162.20 | 202,500 | 73,800 | 21.1 |
| 04/02/2026 |
165
|
1,312,300 | 166 | 167 | 161.20 | 30,200 | 399,500 | -60.0 |
| 03/02/2026 |
168
|
1,304,800 | 168.80 | 170 | 164.80 | 233,600 | 178,400 | 9.2 |
| 02/02/2026 |
170
|
1,498,600 | 170.70 | 171.70 | 160.30 | 86,300 | 457,800 | -61.3 |
| 30/01/2026 |
170.50
|
1,696,000 | 164.30 | 170.50 | 159.40 | 220,000 | 52,300 | 27.4 |
| 29/01/2026 |
164
|
1,782,400 | 172 | 172.90 | 161 | 367,600 | 921,500 | -90.6 |
| 28/01/2026 |
171.50
|
1,969,300 | 179 | 180.20 | 166.60 | 144,800 | 936,600 | -135.4 |
| 27/01/2026 |
178.80
|
1,224,400 | 182.20 | 183.50 | 178.80 | 28,800 | 228,800 | -36.3 |
| 26/01/2026 |
182
|
1,220,900 | 189.70 | 189.90 | 182 | 26,300 | 451,800 | -78.6 |
| 23/01/2026 |
193.60
|
1,510,400 | 181.50 | 193.60 | 179.90 | 67,400 | 75,300 | -1.7 |
| 22/01/2026 |
181
|
1,307,700 | 181 | 182.10 | 179.10 | 11,100 | 130,100 | -21.4 |
| 21/01/2026 |
181.80
|
1,463,200 | 181.50 | 183.50 | 178.10 | 177,800 | 47,200 | 23.6 |
| 20/01/2026 |
181.80
|
1,416,900 | 185.50 | 186 | 181.30 | 49,100 | 191,000 | -25.9 |
| 19/01/2026 |
185
|
1,083,300 | 184.50 | 187 | 182.20 | 3,900 | 39,400 | -6.5 |
| 16/01/2026 |
184
|
1,380,500 | 180.50 | 187 | 179.60 | 31,600 | 434,700 | -73.7 |
| 15/01/2026 |
180.50
|
1,674,500 | 188.50 | 188.50 | 177.50 | 32,200 | 418,700 | -69.7 |