| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
13.10 | 7.85% | 28,208,900 | -229,887 | 0 |
161.10
180.50
180
|
|
2 tháng
(2026-03-02) |
11 | 6.51% | 56,890,500 | -141,380 | 40.2 |
151.80
180.50
180
|
|
3 tháng
(2026-02-02) |
10 | 5.88% | 75,817,900 | -1,295,080 | -153.1 |
151.80
186.60
180
|
|
6 tháng
(2025-11-03) |
-3.50 | -1.91% | 200,210,500 | -4,005,580 | -592.4 |
151.80
219.10
180
|
|
12 tháng
(2025-05-06) |
91 | 102.25% | 430,017,900 | -9,381,960 | -997.6 |
87
219.10
180
|
|
24 tháng
(2024-05-13) |
61.20 | 51.52% | 608,927,300 | -25,130,271 | -2,593.7 |
79.10
219.10
180
|
|
36 tháng
(2023-05-17) |
81.70 | 83.11% | 822,024,800 | -27,023,918 | -2,769.6 |
79.10
219.10
180
|
|
60 tháng
(2021-05-27) |
67 | 59.29% | 1,116,106,300 | -30,826,875 | -3,333.4 |
79.10
219.10
180
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/04/2026 |
180.50
|
1,581,700 | 174.80 | 180.50 | 172.20 | 157,400 | 60,238 | 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 |
| 14/01/2026 |
189.40
|
1,902,700 | 194.20 | 195.20 | 186 | 107,300 | 783,000 | -128.2 |
| 13/01/2026 |
195
|
1,639,400 | 194 | 196.50 | 190.20 | 102,800 | 262,500 | -30.9 |
| 12/01/2026 |
195
|
1,966,900 | 197.80 | 198 | 188 | 94,900 | 491,400 | -76.0 |
| 09/01/2026 |
198.70
|
2,533,600 | 201.70 | 202.70 | 190 | 148,500 | 637,100 | -95.7 |
| 08/01/2026 |
203
|
2,229,900 | 210 | 211.20 | 199.50 | 105,200 | 220,200 | -23.7 |
| 07/01/2026 |
209.60
|
1,487,800 | 212.50 | 212.70 | 207.90 | 67,600 | 137,000 | -14.6 |
| 06/01/2026 |
212.20
|
2,090,200 | 207.50 | 215.50 | 205.20 | 162,100 | 143,000 | 3.9 |
| 05/01/2026 |
207.50
|
1,788,000 | 207 | 209.50 | 203.70 | 30,300 | 122,500 | -19.0 |
| 31/12/2025 |
209
|
1,395,200 | 204.50 | 209 | 201.70 | 183,500 | 83,800 | 20.5 |
| 30/12/2025 |
205.40
|
1,702,600 | 208 | 208.20 | 199.60 | 37,000 | 225,300 | -38.3 |
| 29/12/2025 |
208.20
|
1,680,400 | 208.40 | 211.20 | 206.70 | 321,900 | 52,200 | 56.4 |
| 26/12/2025 |
207.90
|
1,665,600 | 208.70 | 212.50 | 205 | 416,500 | 94,500 | 67.3 |
| 25/12/2025 |
212
|
3,518,200 | 197.40 | 212.90 | 195.80 | 567,100 | 155,700 | 84.7 |
| 24/12/2025 |
199
|
1,833,200 | 206 | 206.20 | 199 | 26,400 | 98,400 | -14.6 |
| 23/12/2025 |
206.50
|
1,843,400 | 205.50 | 210 | 202.30 | 484,700 | 137,800 | 71.4 |
| 22/12/2025 |
206
|
1,857,400 | 200 | 207 | 197.60 | 404,600 | 127,400 | 56.6 |
| 19/12/2025 |
199.90
|
2,115,800 | 194 | 199.90 | 191.80 | 618,800 | 334,100 | 57.7 |
| 18/12/2025 |
193.90
|
2,130,100 | 185.10 | 196 | 182.90 | 185,700 | 196,400 | -2.3 |
| 17/12/2025 |
185.10
|
1,511,100 | 191.60 | 191.60 | 185.10 | 17,900 | 202,700 | -34.6 |
| 16/12/2025 |
191.50
|
1,586,300 | 186.10 | 191.50 | 181.80 | 195,300 | 215,700 | -3.7 |
| 15/12/2025 |
186
|
1,403,500 | 184 | 187 | 183 | 152,400 | 74,600 | 14.4 |
| 12/12/2025 |
185
|
1,994,200 | 185 | 190.50 | 179.80 | 205,300 | 186,700 | 3.2 |
| 11/12/2025 |
188
|
1,748,000 | 195.70 | 196.30 | 187.90 | 212,400 | 71,100 | 26.7 |
| 10/12/2025 |
196.60
|
2,538,900 | 200.50 | 201 | 193.60 | 543,300 | 145,800 | 77.4 |
| 09/12/2025 |
200
|
1,981,000 | 205 | 205 | 200 | 272,400 | 95,700 | 35.4 |
| 08/12/2025 |
206.40
|
1,673,000 | 204.40 | 207.50 | 200.90 | 40,500 | 134,300 | -19.2 |
| 05/12/2025 |
207.50
|
2,320,700 | 204.20 | 207.50 | 200 | 285,900 | 306,600 | -4.7 |
| 04/12/2025 |
206
|
2,249,900 | 214.10 | 214.10 | 206 | 313,000 | 137,600 | 36.3 |
| 03/12/2025 |
214
|
1,692,700 | 218.20 | 218.30 | 212.20 | 236,200 | 135,300 | 21.6 |
| 02/12/2025 |
217.90
|
3,559,400 | 204 | 218.10 | 201.60 | 1,334,800 | 275,300 | 225.3 |