| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-23.40 | -14.46% | 2,686,300 | -1,007,100 | -146.4 |
138.40
162.50
140.30
|
|
2 tháng
(2026-01-16) |
-35.10 | -20.23% | 6,614,000 | -2,076,700 | -318.9 |
138.40
173.50
140.30
|
|
3 tháng
(2025-12-17) |
-50.40 | -26.69% | 9,426,600 | -2,098,800 | -321.7 |
138.40
188.80
140.30
|
|
6 tháng
(2025-09-18) |
-4.55 | -3.18% | 18,189,800 | -2,315,600 | -348.4 |
135.64
188.80
140.30
|
|
12 tháng
(2025-03-24) |
27.88 | 25.22% | 43,425,000 | 40,781 | -96.5 |
98.27
188.80
140.30
|
|
24 tháng
(2024-03-27) |
44.44 | 47.29% | 97,606,000 | -1,380,548 | -234.1 |
80.18
188.80
140.30
|
|
36 tháng
(2023-04-03) |
95.58 | 223.18% | 167,390,000 | -1,314,571 | -174.6 |
42.82
188.80
140.30
|
|
60 tháng
(2021-04-12) |
98.69 | 248.49% | 206,951,900 | 2,100,688 | 24.2 |
34.31
188.80
140.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
154.88
|
645,300 | 145.26 | 154.88 | 145.26 | 190,900 | 209,700 | -3.4 |
| 16/10/2025 |
144.78
|
264,100 | 139.48 | 144.78 | 139.48 | 71,800 | 10,500 | 9.1 |
| 15/10/2025 |
136.02
|
69,500 | 136.12 | 137.08 | 134.96 | 13,000 | 35,100 | -3.1 |
| 14/10/2025 |
136.12
|
115,400 | 138.43 | 138.52 | 136.12 | 11,000 | 45,300 | -4.9 |
| 13/10/2025 |
138.04
|
74,900 | 136.98 | 138.04 | 136.70 | 800 | 36,100 | -5.0 |
| 10/10/2025 |
138.04
|
53,800 | 138.72 | 138.81 | 138.04 | 5,000 | 18,300 | -1.9 |
| 09/10/2025 |
137.75
|
60,400 | 137.27 | 138.04 | 137.08 | 0 | 0 | 0 |
| 08/10/2025 |
137.08
|
31,100 | 136.60 | 137.37 | 136.41 | 4,000 | 20,500 | -2.3 |
| 07/10/2025 |
136.21
|
27,700 | 137.56 | 137.56 | 135.93 | 200 | 12,400 | -1.7 |
| 06/10/2025 |
136.12
|
49,800 | 136.60 | 137.08 | 135.93 | 0 | 25,400 | -3.6 |
| 03/10/2025 |
135.64
|
29,900 | 136.79 | 137.46 | 135.64 | 3,400 | 200 | 0.5 |
| 02/10/2025 |
135.73
|
103,800 | 138.91 | 138.91 | 135.73 | 35,700 | 59,100 | -3.3 |
| 01/10/2025 |
138.72
|
31,900 | 137.95 | 138.72 | 137.95 | 0 | 2,300 | -0.3 |
| 30/09/2025 |
137.95
|
62,000 | 137.08 | 138.52 | 136.89 | 28,700 | 3,900 | 3.6 |
| 29/09/2025 |
136.98
|
150,800 | 139.00 | 139.48 | 135.93 | 14,200 | 77,500 | -9.0 |
| 26/09/2025 |
138.04
|
108,400 | 142.37 | 142.37 | 138.04 | 7,000 | 21,500 | -2.1 |
| 25/09/2025 |
142.37
|
39,400 | 139.87 | 142.37 | 139.87 | 9,900 | 2,700 | 1.1 |
| 24/09/2025 |
139.77
|
252,200 | 144.39 | 145.45 | 137.56 | 23,800 | 166,800 | -20.9 |
| 23/09/2025 |
146.22
|
43,300 | 145.74 | 146.99 | 144.39 | 14,300 | 17,200 | -0.4 |
| 22/09/2025 |
145.83
|
118,300 | 143.33 | 147.18 | 142.37 | 12,600 | 18,600 | -0.9 |
| 19/09/2025 |
143.53
|
27,300 | 142.95 | 144.97 | 142.95 | 7,900 | 2,100 | 0.9 |
| 18/09/2025 |
142.95
|
80,200 | 144.78 | 144.78 | 142.95 | 11,100 | 8,600 | 0.4 |
| 17/09/2025 |
144.78
|
30,400 | 146.31 | 146.31 | 144.39 | 5,200 | 6,200 | -0.2 |
| 16/09/2025 |
145.93
|
103,400 | 145.74 | 148.62 | 145.74 | 32,600 | 22,200 | 1.6 |
| 15/09/2025 |
145.74
|
48,100 | 145.06 | 145.74 | 144.10 | 12,700 | 13,400 | -0.1 |
| 12/09/2025 |
145.06
|
61,200 | 146.03 | 146.51 | 144.29 | 20,700 | 35,900 | -2.3 |
| 11/09/2025 |
145.74
|
75,300 | 146.03 | 146.60 | 142.95 | 30,900 | 9,500 | 3.2 |
| 10/09/2025 |
142.85
|
97,200 | 144.10 | 145.93 | 142.85 | 40,600 | 40,200 | 0.1 |
| 09/09/2025 |
144.68
|
59,300 | 145.64 | 148.05 | 144.58 | 27,700 | 19,500 | 1.2 |
| 08/09/2025 |
146.80
|
189,300 | 144.20 | 148.62 | 144.20 | 96,500 | 27,300 | 10.5 |
| 05/09/2025 |
144.20
|
170,000 | 144.39 | 145.74 | 141.89 | 79,800 | 68,800 | 1.6 |
| 04/09/2025 |
146.22
|
189,900 | 146.99 | 149.10 | 144.97 | 137,500 | 86,600 | 7.7 |
| 03/09/2025 |
146.22
|
298,300 | 138.52 | 146.80 | 137.56 | 144,400 | 12,400 | 19.4 |
| 29/08/2025 |
138.52
|
240,900 | 138.04 | 139.48 | 137.85 | 164,500 | 69,300 | 13.7 |
| 28/08/2025 |
137.75
|
158,900 | 135.64 | 138.52 | 135.54 | 71,400 | 7,400 | 0 |
| 27/08/2025 |
135.64
|
190,700 | 133.71 | 136.70 | 132.85 | 42,100 | 18,200 | 3.3 |
| 26/08/2025 |
133.23
|
92,300 | 132.75 | 133.23 | 131.79 | 38,100 | 8,100 | 4.1 |
| 25/08/2025 |
132.75
|
251,000 | 130.35 | 132.94 | 129.87 | 50,000 | 5,400 | 6.1 |
| 22/08/2025 |
129.38
|
219,900 | 125.25 | 129.38 | 125.25 | 64,100 | 27,600 | 4.8 |
| 21/08/2025 |
126.02
|
192,700 | 129.48 | 129.48 | 126.02 | 73,900 | 144,700 | -9.4 |
| 20/08/2025 |
127.56
|
288,900 | 130.73 | 130.83 | 127.46 | 38,100 | 182,400 | -19.3 |
| 19/08/2025 |
130.83
|
142,700 | 130.83 | 130.83 | 129.58 | 37,700 | 53,100 | -2.1 |
| 18/08/2025 |
130.73
|
84,500 | 130.15 | 131.50 | 129.96 | 14,300 | 15,000 | -0.1 |
| 15/08/2025 |
130.35
|
350,500 | 132.85 | 133.71 | 130.35 | 85,400 | 225,000 | -19.0 |
| 14/08/2025 |
132.37
|
371,900 | 134.10 | 134.10 | 132.17 | 82,800 | 267,700 | -25.5 |
| 13/08/2025 |
134.10
|
155,900 | 135.64 | 135.64 | 133.71 | 16,300 | 57,300 | -5.7 |
| 12/08/2025 |
135.16
|
205,400 | 135.16 | 135.83 | 134.19 | 45,000 | 147,700 | -14.4 |
| 11/08/2025 |
135.35
|
118,200 | 137.18 | 137.18 | 135.16 | 14,300 | 33,200 | -2.7 |
| 08/08/2025 |
136.41
|
49,600 | 136.31 | 136.98 | 135.25 | 17,500 | 13,700 | 0.5 |
| 07/08/2025 |
136.50
|
175,300 | 135.83 | 137.56 | 134.77 | 7,200 | 127,900 | -17.0 |
| 06/08/2025 |
135.73
|
64,100 | 136.50 | 136.50 | 134.67 | 2,000 | 12,600 | -1.5 |
| 05/08/2025 |
135.35
|
165,000 | 135.64 | 136.50 | 135.16 | 24,000 | 101,000 | -10.9 |
| 04/08/2025 |
135.73
|
38,000 | 135.35 | 136.60 | 135.35 | 6,400 | 5,400 | 0.1 |
| 01/08/2025 |
135.35
|
56,700 | 135.83 | 136.79 | 135.16 | 5,500 | 8,600 | -0.4 |
| 31/07/2025 |
135.35
|
139,900 | 137.18 | 137.18 | 135.16 | 15,300 | 18,200 | -0.4 |
| 30/07/2025 |
137.18
|
98,400 | 138.14 | 138.81 | 135.16 | 1,200 | 23,900 | -3.2 |
| 29/07/2025 |
137.85
|
201,900 | 137.75 | 141.22 | 137.56 | 27,600 | 23,400 | 0.6 |
| 28/07/2025 |
137.95
|
227,200 | 139.87 | 139.87 | 136.98 | 21,600 | 70,900 | -7.1 |
| 25/07/2025 |
139.77
|
127,900 | 141.41 | 141.41 | 139.48 | 32,000 | 13,500 | 2.7 |
| 24/07/2025 |
140.45
|
149,900 | 139.48 | 145.26 | 139.39 | 28,800 | 18,600 | 1.5 |
| 23/07/2025 |
138.62
|
126,600 | 138.52 | 139.58 | 138.23 | 38,300 | 10,400 | 4.0 |
| 22/07/2025 |
138.33
|
99,800 | 140.25 | 140.25 | 137.56 | 1,600 | 33,700 | -4.6 |
| 21/07/2025 |
140.35
|
272,000 | 138.62 | 140.74 | 138.62 | 66,600 | 13,800 | 7.7 |
| 18/07/2025 |
137.18
|
122,100 | 136.60 | 137.85 | 136.12 | 25,800 | 6,200 | 2.8 |
| 17/07/2025 |
134.96
|
245,500 | 135.44 | 137.27 | 134.96 | 71,000 | 58,900 | 1.7 |
| 16/07/2025 |
135.25
|
133,900 | 136.50 | 136.60 | 135.25 | 18,400 | 21,100 | -0.4 |
| 15/07/2025 |
136.50
|
100,800 | 138.52 | 138.52 | 136.50 | 15,000 | 28,900 | -2.0 |
| 14/07/2025 |
138.52
|
106,200 | 139.00 | 140.64 | 137.18 | 25,200 | 8,800 | 2.4 |
| 11/07/2025 |
138.81
|
156,100 | 136.89 | 139.77 | 135.16 | 57,215 | 33,800 | 0 |
| 10/07/2025 |
136.89
|
120,200 | 137.37 | 138.52 | 136.50 | 35,200 | 25,400 | 0 |
| 09/07/2025 |
138.43
|
126,000 | 139.87 | 139.97 | 137.56 | 24,800 | 47,500 | 0 |
| 08/07/2025 |
139.39
|
341,100 | 134.96 | 139.87 | 134.77 | 97,300 | 93,700 | 0.4 |
| 07/07/2025 |
134.96
|
123,900 | 135.54 | 135.54 | 133.04 | 29,100 | 12,600 | 2.3 |
| 04/07/2025 |
133.71
|
93,000 | 135.35 | 135.44 | 133.42 | 15,800 | 10,500 | 0.7 |
| 03/07/2025 |
134.10
|
102,800 | 134.67 | 136.31 | 134.10 | 14,100 | 7,700 | 0.9 |
| 02/07/2025 |
135.54
|
109,800 | 135.06 | 136.12 | 133.42 | 20,600 | 8,300 | 1.7 |
| 01/07/2025 |
135.06
|
126,100 | 134.96 | 135.44 | 133.33 | 69,400 | 5,300 | 8.9 |
| 30/06/2025 |
134.96
|
157,000 | 133.81 | 135.44 | 133.62 | 35,500 | 34,700 | 0.1 |
| 27/06/2025 |
133.71
|
62,000 | 133.81 | 133.81 | 132.75 | 12,700 | 24,900 | -1.7 |
| 26/06/2025 |
133.62
|
141,900 | 133.62 | 136.02 | 132.94 | 52,300 | 5,400 | 6.6 |
| 25/06/2025 |
133.62
|
116,000 | 135.16 | 135.16 | 132.17 | 53,900 | 74,100 | -2.8 |
| 24/06/2025 |
133.71
|
301,700 | 131.12 | 134.58 | 131.12 | 240,200 | 146,400 | 13.1 |
| 23/06/2025 |
130.63
|
283,200 | 132.85 | 132.85 | 130.63 | 22,900 | 156,300 | -18.2 |
| 20/06/2025 |
134.10
|
69,600 | 136.21 | 136.21 | 133.52 | 9,200 | 19,700 | -1.5 |
| 19/06/2025 |
134.67
|
237,600 | 133.71 | 136.12 | 133.14 | 112,100 | 26,400 | 12.0 |
| 18/06/2025 |
133.14
|
90,300 | 134.39 | 134.48 | 132.46 | 20,800 | 29,800 | -1.3 |
| 17/06/2025 |
134.19
|
208,400 | 132.27 | 134.96 | 131.79 | 78,500 | 15,600 | 8.8 |
| 16/06/2025 |
131.40
|
175,700 | 132.08 | 132.46 | 130.73 | 39,900 | 91,400 | -7.0 |
| 13/06/2025 |
131.31
|
101,700 | 130.83 | 131.40 | 129.87 | 26,200 | 9,700 | 2.2 |
| 12/06/2025 |
131.31
|
273,500 | 128.42 | 132.46 | 128.42 | 77,100 | 76,900 | 0.0 |
| 11/06/2025 |
128.90
|
97,500 | 130.15 | 130.15 | 128.61 | 31,100 | 38,500 | -1.0 |
| 10/06/2025 |
128.90
|
77,100 | 128.04 | 129.96 | 128.04 | 25,500 | 14,900 | 1.4 |
| 09/06/2025 |
128.04
|
253,800 | 129.87 | 131.12 | 128.04 | 1,600 | 78,400 | -10.3 |
| 06/06/2025 |
131.89
|
119,800 | 130.54 | 132.85 | 130.54 | 52,800 | 30,900 | 3.0 |
| 05/06/2025 |
130.54
|
170,200 | 132.27 | 132.56 | 130.54 | 15,200 | 79,800 | -8.8 |
| 04/06/2025 |
132.75
|
116,400 | 134.29 | 134.87 | 132.56 | 62,400 | 23,700 | 5.4 |
| 03/06/2025 |
134.29
|
148,800 | 130.44 | 134.67 | 130.35 | 89,600 | 17,400 | 10.0 |
| 02/06/2025 |
130.44
|
169,600 | 131.79 | 131.79 | 129.87 | 30,800 | 23,600 | 1.0 |
| 30/05/2025 |
131.79
|
171,600 | 133.04 | 134.00 | 131.79 | 8,800 | 110,200 | -13.9 |
| 29/05/2025 |
133.04
|
188,000 | 135.06 | 135.16 | 133.04 | 13,400 | 73,200 | -8.3 |