| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
9.40 | 6.80% | 2,518,300 | -448,900 | -62.4 |
130.40
175.10
146.90
|
|
2 tháng
(2026-07-20) |
9.40 | 6.80% | 4,902,800 | -1,031,000 | -141.9 |
130.40
175.10
146.90
|
|
3 tháng
(2026-06-18) |
9.40 | 6.80% | 6,978,500 | -1,354,400 | -187.1 |
130.40
177.20
146.90
|
|
6 tháng
(2026-03-20) |
16.88 | 12.91% | 13,367,300 | -2,784,300 | -391.6 |
119.28
177.20
146.90
|
|
12 tháng
(2025-09-22) |
21.85 | 17.38% | 28,005,300 | -3,978,400 | -557.8 |
108.28
177.20
146.90
|
|
24 tháng
(2024-09-26) |
32.42 | 28.15% | 61,238,000 | -5,523,278 | -838.7 |
78.09
177.20
146.90
|
|
36 tháng
(2023-10-02) |
103.37 | 233.69% | 98,942,900 | -8,014,719 | -1,187.4 |
43.57
177.20
146.90
|
|
60 tháng
(2021-10-12) |
114.39 | 344.46% | 152,794,900 | -7,856,532 | -1,327.1 |
33.08
177.20
146.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
137.72
|
106,400 | 139.05 | 139.05 | 136.96 | 36,200 | 2,100 | 5.0 |
| 28/04/2026 |
137.53
|
114,400 | 137.25 | 141.22 | 137.25 | 900 | 10,300 | -1.4 |
| 27/04/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 |
| 24/04/2026 |
139.05
|
80,700 | 138.00 | 141.79 | 137.25 | 12,900 | 8,600 | 0.6 |
| 23/04/2026 |
140.56
|
251,000 | 141.50 | 142.64 | 136.21 | 54,400 | 25,500 | 4.3 |
| 22/04/2026 |
141.88
|
106,000 | 141.88 | 144.72 | 140.18 | 800 | 3,500 | -0.4 |
| 21/04/2026 |
142.83
|
182,700 | 145.19 | 146.04 | 142.83 | 39,100 | 37,700 | 0.2 |
| 20/04/2026 |
145.48
|
289,400 | 140.09 | 145.67 | 139.05 | 85,900 | 28,300 | 8.8 |
| 17/04/2026 |
140.09
|
237,600 | 143.59 | 143.59 | 137.53 | 3,000 | 66,000 | -9.3 |
| 16/04/2026 |
143.30
|
541,400 | 135.17 | 143.77 | 132.99 | 182,500 | 139,000 | 6.8 |
| 15/04/2026 |
135.07
|
219,600 | 138.10 | 138.10 | 135.07 | 2,200 | 59,500 | -8.3 |
| 14/04/2026 |
135.55
|
559,500 | 128.64 | 135.55 | 128.36 | 12,000 | 123,300 | -15.9 |
| 13/04/2026 |
126.75
|
251,700 | 124.38 | 128.17 | 123.44 | 58,800 | 73,300 | -1.9 |
| 10/04/2026 |
125.80
|
145,200 | 123.25 | 126.46 | 123.15 | 3,000 | 30,000 | -3.6 |
| 09/04/2026 |
123.34
|
145,100 | 125.99 | 125.99 | 122.30 | 3,100 | 56,600 | -7.0 |
| 08/04/2026 |
125.99
|
596,100 | 121.26 | 125.99 | 119.65 | 52,100 | 311,800 | -33.8 |
| 07/04/2026 |
117.76
|
131,800 | 119.28 | 119.28 | 116.91 | 4,000 | 54,900 | -6.3 |
| 06/04/2026 |
118.24
|
129,500 | 119.47 | 120.13 | 118.14 | 11,900 | 78,900 | -8.4 |
| 03/04/2026 |
119.28
|
205,600 | 122.49 | 122.78 | 119.09 | 2,600 | 113,500 | -14.1 |
| 02/04/2026 |
122.49
|
168,800 | 123.82 | 123.82 | 121.45 | 23,300 | 59,400 | -4.7 |
| 01/04/2026 |
124.38
|
174,300 | 123.91 | 125.33 | 122.49 | 4,000 | 51,700 | -6.2 |
| 31/03/2026 |
122.11
|
171,500 | 120.13 | 122.68 | 120.13 | 48,500 | 36,000 | 1.6 |
| 30/03/2026 |
120.03
|
101,100 | 118.24 | 121.07 | 117.95 | 20,300 | 31,700 | -1.4 |
| 27/03/2026 |
121.26
|
195,200 | 117.57 | 121.45 | 117.57 | 48,800 | 40,200 | 1.1 |
| 26/03/2026 |
118.33
|
293,500 | 121.83 | 121.83 | 117.38 | 27,100 | 170,900 | -18.0 |
| 25/03/2026 |
121.26
|
331,600 | 119.18 | 122.49 | 119.18 | 82,100 | 178,400 | -12.3 |
| 24/03/2026 |
118.05
|
236,900 | 118.24 | 118.71 | 116.34 | 59,700 | 118,000 | -7.3 |
| 23/03/2026 |
114.64
|
373,300 | 123.44 | 123.44 | 114.64 | 15,300 | 139,600 | -15.5 |
| 20/03/2026 |
122.49
|
155,600 | 121.17 | 123.44 | 121.17 | 10,400 | 52,200 | -5.4 |
| 19/03/2026 |
121.07
|
880,300 | 126.75 | 126.75 | 120.60 | 88,700 | 638,900 | -71.4 |
| 18/03/2026 |
129.30
|
312,100 | 132.42 | 132.42 | 128.64 | 6,600 | 202,100 | -26.9 |
| 17/03/2026 |
132.71
|
163,300 | 138.48 | 138.48 | 132.42 | 25,000 | 95,100 | -9.9 |
| 16/03/2026 |
130.91
|
98,600 | 130.91 | 132.90 | 130.06 | 7,300 | 37,900 | -4.2 |
| 13/03/2026 |
131.01
|
382,300 | 134.50 | 135.26 | 130.82 | 8,200 | 244,800 | -33.2 |
| 12/03/2026 |
135.73
|
87,000 | 137.15 | 137.15 | 134.41 | 5,100 | 35,600 | -4.4 |
| 11/03/2026 |
137.15
|
143,400 | 137.06 | 138.29 | 132.90 | 28,000 | 30,900 | -0.4 |
| 10/03/2026 |
135.45
|
190,500 | 137.15 | 138.95 | 132.90 | 72,400 | 75,800 | -0.5 |
| 09/03/2026 |
132.90
|
351,100 | 134.32 | 140.09 | 132.90 | 45,800 | 118,900 | -10.3 |
| 06/03/2026 |
142.83
|
99,700 | 144.72 | 145.19 | 141.98 | 4,000 | 24,700 | -3.1 |
| 05/03/2026 |
143.77
|
193,000 | 147.46 | 147.56 | 143.30 | 19,800 | 128,300 | -16.6 |
| 04/03/2026 |
143.21
|
202,200 | 148.60 | 148.60 | 142.17 | 3,500 | 122,600 | -18.2 |
| 03/03/2026 |
148.60
|
55,800 | 150.30 | 152.67 | 148.60 | 1,800 | 22,500 | -3.3 |
| 02/03/2026 |
150.11
|
212,800 | 147.18 | 152.95 | 147.09 | 36,000 | 40,700 | -0.8 |
| 27/02/2026 |
149.92
|
188,300 | 151.81 | 151.81 | 149.45 | 57,600 | 118,500 | -9.7 |
| 26/02/2026 |
152.29
|
90,700 | 153.23 | 153.99 | 150.77 | 14,100 | 28,800 | -2.4 |
| 25/02/2026 |
153.23
|
74,800 | 153.80 | 153.80 | 151.81 | 20,200 | 12,900 | 1.2 |
| 24/02/2026 |
153.71
|
129,300 | 151.72 | 153.71 | 151.34 | 80,700 | 40,500 | 6.5 |
| 23/02/2026 |
153.04
|
186,800 | 150.87 | 153.04 | 150.30 | 64,700 | 62,800 | 0.3 |
| 20/02/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 |
| 19/02/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 |
| 18/02/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 |
| 17/02/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 |
| 16/02/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 |
| 13/02/2026 |
150.40
|
72,600 | 150.96 | 150.96 | 149.45 | 19,600 | 19,000 | 0.1 |
| 12/02/2026 |
150.68
|
72,300 | 149.45 | 150.68 | 148.50 | 12,100 | 7,400 | 0.7 |
| 11/02/2026 |
148.50
|
64,900 | 147.65 | 148.50 | 146.61 | 3,600 | 29,200 | -4.0 |
| 10/02/2026 |
146.80
|
103,900 | 148.03 | 148.03 | 145.67 | 3,600 | 25,600 | -3.4 |
| 09/02/2026 |
146.80
|
65,200 | 147.09 | 148.88 | 146.80 | 10,800 | 45,300 | -5.4 |
| 06/02/2026 |
147.09
|
117,600 | 147.75 | 148.79 | 147.09 | 7,300 | 39,400 | -5.0 |
| 05/02/2026 |
148.13
|
125,300 | 151.34 | 151.34 | 148.03 | 17,100 | 99,000 | -12.9 |
| 04/02/2026 |
148.98
|
138,400 | 150.49 | 150.49 | 148.98 | 18,300 | 99,900 | -12.9 |
| 03/02/2026 |
150.40
|
143,200 | 150.40 | 152.57 | 150.40 | 38,900 | 114,000 | -12.0 |
| 02/02/2026 |
152.29
|
67,500 | 154.08 | 154.08 | 150.21 | 2,400 | 32,800 | -4.8 |
| 30/01/2026 |
154.18
|
289,300 | 151.15 | 154.18 | 148.98 | 47,800 | 119,400 | -11.3 |
| 29/01/2026 |
151.15
|
77,200 | 154.08 | 154.08 | 149.45 | 2,300 | 11,900 | -1.5 |
| 28/01/2026 |
151.81
|
140,100 | 154.65 | 155.69 | 150.40 | 29,000 | 32,200 | -0.5 |
| 27/01/2026 |
154.08
|
402,500 | 146.71 | 155.03 | 146.71 | 61,400 | 22,700 | 6.3 |
| 26/01/2026 |
146.71
|
238,500 | 150.96 | 150.96 | 146.61 | 31,900 | 132,400 | -15.7 |
| 23/01/2026 |
149.45
|
169,000 | 153.23 | 153.23 | 149.36 | 12,000 | 70,000 | -9.2 |
| 22/01/2026 |
151.06
|
233,500 | 152.38 | 154.18 | 150.96 | 26,200 | 141,500 | -18.5 |
| 21/01/2026 |
151.44
|
374,800 | 154.27 | 156.54 | 148.98 | 76,400 | 104,000 | -4.5 |
| 20/01/2026 |
154.27
|
558,300 | 160.80 | 165.44 | 154.27 | 70,900 | 308,600 | -39.6 |
| 19/01/2026 |
160.61
|
361,700 | 166.29 | 166.48 | 160.04 | 23,100 | 127,100 | -17.7 |
| 16/01/2026 |
164.11
|
111,900 | 165.53 | 165.81 | 164.11 | 22,000 | 27,300 | -0.9 |
| 15/01/2026 |
164.58
|
147,800 | 165.53 | 168.18 | 164.58 | 32,700 | 37,800 | -0.9 |
| 14/01/2026 |
165.53
|
252,600 | 164.96 | 167.33 | 163.83 | 76,200 | 76,000 | 0.0 |
| 13/01/2026 |
166.29
|
91,800 | 165.62 | 166.67 | 164.58 | 18,300 | 8,100 | 1.8 |
| 12/01/2026 |
165.25
|
110,800 | 165.62 | 170.26 | 163.83 | 12,800 | 36,200 | -4.2 |
| 09/01/2026 |
165.62
|
96,500 | 165.15 | 166.00 | 164.11 | 40,000 | 24,900 | 2.6 |
| 08/01/2026 |
164.96
|
227,300 | 167.14 | 167.42 | 163.64 | 70,900 | 98,500 | -4.8 |
| 07/01/2026 |
167.61
|
107,100 | 163.73 | 168.08 | 163.73 | 25,000 | 14,700 | 1.8 |
| 06/01/2026 |
164.11
|
125,600 | 166.85 | 166.85 | 163.45 | 12,600 | 89,800 | -13.4 |
| 05/01/2026 |
165.06
|
111,500 | 165.53 | 167.23 | 163.45 | 6,100 | 45,000 | -6.8 |
| 02/01/2026 |
163
|
289,300 | 159.80 | 163 | 157.50 | 47,800 | 119,400 | -11.3 |
| 01/01/2026 |
175
|
57,200 | 175.70 | 175.70 | 174 | 4,400 | 1,700 | 0.5 |
| 31/12/2025 |
165.53
|
57,200 | 166.19 | 166.19 | 164.58 | 4,400 | 1,700 | 0.5 |
| 30/12/2025 |
165.81
|
90,700 | 166.48 | 166.85 | 163.64 | 4,600 | 11,200 | -1.2 |
| 29/12/2025 |
167.42
|
60,500 | 167.42 | 169.03 | 166.67 | 22,000 | 3,900 | 3.2 |
| 26/12/2025 |
167.04
|
113,700 | 164.77 | 167.71 | 164.77 | 31,100 | 20,500 | 1.9 |
| 25/12/2025 |
165.53
|
78,800 | 164.58 | 169.31 | 164.58 | 6,300 | 12,100 | -1.0 |
| 24/12/2025 |
166.57
|
118,600 | 174.71 | 174.71 | 166.48 | 20,700 | 29,000 | -1.5 |
| 23/12/2025 |
173.10
|
225,500 | 168.37 | 173.10 | 165.81 | 135,300 | 65,300 | 12.5 |
| 22/12/2025 |
166.67
|
137,800 | 163.64 | 167.42 | 163.17 | 58,700 | 67,900 | -1.6 |
| 19/12/2025 |
164.58
|
343,200 | 174.23 | 174.23 | 163.17 | 113,900 | 151,000 | -6.4 |
| 18/12/2025 |
174.61
|
106,100 | 178.87 | 180.66 | 172.81 | 28,200 | 35,800 | -1.4 |
| 17/12/2025 |
178.58
|
209,500 | 167.99 | 178.58 | 165.81 | 101,100 | 13,600 | 16.1 |
| 16/12/2025 |
167.99
|
289,100 | 166.57 | 172.15 | 166.57 | 174,600 | 146,500 | 5.0 |
| 15/12/2025 |
165.81
|
409,200 | 166.48 | 170.26 | 161.84 | 197,000 | 214,200 | -3.1 |
| 12/12/2025 |
166.48
|
312,600 | 161.84 | 171.68 | 161.84 | 87,500 | 87,400 | 0.0 |
| 11/12/2025 |
160.52
|
521,000 | 150.02 | 160.52 | 149.64 | 209,700 | 46,400 | 26.9 |