| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.60 | -2.51% | 232,300 | 7,300 | 0.7 |
99
104.70
101.30
|
|
2 tháng
(2026-01-12) |
-3.40 | -3.26% | 694,600 | 46,400 | 4.8 |
99
106.90
101.30
|
|
3 tháng
(2025-12-15) |
-1.10 | -1.08% | 1,014,700 | 107,300 | 11.0 |
99
106.90
101.30
|
|
6 tháng
(2025-09-15) |
-1.70 | -1.66% | 2,094,100 | 138,800 | 14.4 |
99
108.10
101.30
|
|
12 tháng
(2025-03-18) |
6.15 | 6.50% | 4,937,100 | 313,824 | 29.9 |
84.55
108.10
101.30
|
|
24 tháng
(2024-03-25) |
1.67 | 1.69% | 11,041,800 | 128,177 | 9.1 |
84.55
108.10
101.30
|
|
36 tháng
(2023-03-29) |
23.97 | 31.19% | 19,598,900 | -447,633 | -52.3 |
75.76
118.99
101.30
|
|
60 tháng
(2021-04-08) |
24.60 | 32.28% | 30,873,300 | -783,449 | -90.8 |
66.01
118.99
101.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
101.60
|
5,900 | 101.30 | 101.80 | 101.30 | 0 | 0 | 0 |
| 14/10/2025 |
102
|
8,000 | 102.20 | 102.20 | 102 | 2,000 | 0 | 0.2 |
| 13/10/2025 |
102
|
11,900 | 101.30 | 102 | 101.10 | 0 | 0 | 0 |
| 10/10/2025 |
102.20
|
11,800 | 101.10 | 102.20 | 101.10 | 0 | 0 | 0 |
| 09/10/2025 |
102.10
|
19,200 | 102.10 | 102.10 | 102 | 0 | 0 | 0 |
| 08/10/2025 |
102
|
7,100 | 102 | 102.10 | 101.70 | 0 | 2,100 | -0.2 |
| 07/10/2025 |
101.90
|
4,500 | 102 | 102 | 101.30 | 0 | 300 | -0.0 |
| 06/10/2025 |
102
|
4,000 | 101.80 | 102 | 101.70 | 300 | 300 | -0 |
| 03/10/2025 |
101.80
|
3,800 | 101.80 | 101.80 | 101.50 | 1,000 | 2,300 | -0.1 |
| 02/10/2025 |
101.80
|
2,500 | 101.80 | 102 | 101.70 | 0 | 300 | -0.0 |
| 01/10/2025 |
101.80
|
5,400 | 101.50 | 102.10 | 101.50 | 600 | 0 | 0.1 |
| 30/09/2025 |
101.50
|
7,100 | 101.90 | 101.90 | 101 | 2,000 | 800 | 0.1 |
| 29/09/2025 |
101.90
|
16,200 | 101.60 | 101.90 | 101 | 700 | 1,900 | -0.1 |
| 26/09/2025 |
101.80
|
4,300 | 101.90 | 101.90 | 101.60 | 300 | 0 | 0.0 |
| 25/09/2025 |
101.90
|
4,500 | 101.40 | 102.20 | 101.40 | 300 | 500 | -0.0 |
| 24/09/2025 |
101.90
|
9,700 | 101.40 | 102 | 101.20 | 1,400 | 3,900 | -0.3 |
| 23/09/2025 |
102.20
|
8,000 | 102.80 | 102.90 | 101.90 | 600 | 100 | 0.1 |
| 22/09/2025 |
102
|
11,300 | 102 | 102 | 101.70 | 0 | 0 | 0 |
| 19/09/2025 |
102
|
13,200 | 102.40 | 102.50 | 101.70 | 300 | 500 | -0.0 |
| 18/09/2025 |
102.10
|
7,100 | 102.30 | 102.90 | 102 | 0 | 0 | 0 |
| 17/09/2025 |
102.60
|
14,600 | 102.60 | 103 | 102.60 | 0 | 0 | 0 |
| 16/09/2025 |
102.50
|
8,300 | 102.30 | 102.60 | 102 | 100 | 200 | -0.0 |
| 15/09/2025 |
102.50
|
8,500 | 102.50 | 102.60 | 101.80 | 0 | 600 | -0.1 |
| 12/09/2025 |
101.50
|
7,200 | 101.30 | 102.40 | 101.10 | 200 | 1,600 | -0.1 |
| 11/09/2025 |
101.40
|
9,600 | 101.80 | 101.80 | 101 | 200 | 0 | 0.0 |
| 10/09/2025 |
101.80
|
10,300 | 102.30 | 102.40 | 101.50 | 2,400 | 200 | 0.2 |
| 09/09/2025 |
102.30
|
6,500 | 102.30 | 102.40 | 102.10 | 0 | 300 | -0.0 |
| 08/09/2025 |
102.30
|
15,900 | 102.50 | 103 | 102.10 | 500 | 100 | 0.0 |
| 05/09/2025 |
102.50
|
18,900 | 102 | 102.80 | 102 | 1,900 | 0 | 0.2 |
| 04/09/2025 |
102
|
3,100 | 101.80 | 102.60 | 101.80 | 0 | 0 | 0 |
| 03/09/2025 |
101.80
|
12,600 | 101.70 | 101.90 | 101.70 | 1,100 | 800 | 0.0 |
| 29/08/2025 |
101.70
|
5,600 | 101.30 | 101.80 | 101.20 | 0 | 100 | -0.0 |
| 28/08/2025 |
101.30
|
7,200 | 101.90 | 101.90 | 101.20 | 0 | 500 | 0 |
| 27/08/2025 |
101.20
|
5,000 | 101.20 | 102.50 | 101 | 0 | 700 | -0.1 |
| 26/08/2025 |
101.30
|
3,000 | 101.30 | 101.90 | 101 | 0 | 100 | -0.0 |
| 25/08/2025 |
100.80
|
9,000 | 101 | 101.80 | 100.70 | 3,300 | 6,100 | -0.3 |
| 22/08/2025 |
101
|
16,700 | 101.60 | 102.80 | 100.60 | 100 | 600 | -0.1 |
| 21/08/2025 |
101.60
|
19,000 | 101.80 | 102 | 101.50 | 0 | 1,300 | -0.1 |
| 20/08/2025 |
102
|
18,900 | 102.40 | 102.40 | 101.80 | 500 | 400 | 0.0 |
| 19/08/2025 |
102.20
|
3,600 | 102.50 | 102.60 | 102.10 | 0 | 500 | -0.1 |
| 18/08/2025 |
102.50
|
16,300 | 102.30 | 102.50 | 101.10 | 1,500 | 2,200 | -0.1 |
| 15/08/2025 |
102.20
|
11,500 | 103 | 103 | 102 | 2,000 | 0 | 0.2 |
| 14/08/2025 |
102.50
|
18,900 | 103 | 103.60 | 102.40 | 1,100 | 1,400 | -0.0 |
| 13/08/2025 |
102.60
|
18,200 | 103.60 | 103.60 | 102.10 | 500 | 0 | 0.1 |
| 12/08/2025 |
103.40
|
24,600 | 103 | 103.80 | 102.90 | 900 | 0 | 0.1 |
| 11/08/2025 |
102.90
|
29,500 | 102.60 | 103.50 | 102.60 | 800 | 7,600 | -0.7 |
| 08/08/2025 |
102.60
|
13,600 | 102 | 102.80 | 102 | 4,500 | 1,500 | 0.3 |
| 07/08/2025 |
102.80
|
16,600 | 102.80 | 103 | 102.30 | 1,100 | 0 | 0.1 |
| 06/08/2025 |
102.80
|
16,400 | 101.20 | 102.80 | 101.20 | 3,400 | 1,300 | 0.2 |
| 05/08/2025 |
102.80
|
24,900 | 101.50 | 103 | 101 | 20,100 | 0 | 2.1 |
| 04/08/2025 |
101.50
|
16,100 | 101.70 | 102.40 | 101.20 | 1,400 | 0 | 0.1 |
| 01/08/2025 |
101.70
|
12,000 | 102.70 | 102.70 | 101.10 | 1,900 | 400 | 0.2 |
| 31/07/2025 |
102
|
40,000 | 101.10 | 102 | 101 | 28,600 | 2,200 | 2.7 |
| 30/07/2025 |
101
|
20,700 | 101.60 | 101.80 | 100.80 | 2,000 | 500 | 0.2 |
| 29/07/2025 |
101.60
|
14,100 | 103.50 | 103.50 | 101.50 | 0 | 900 | -0.1 |
| 28/07/2025 |
103.30
|
29,000 | 103.20 | 103.70 | 103 | 0 | 0 | 0 |
| 25/07/2025 |
103
|
17,400 | 103.60 | 103.60 | 103 | 3,600 | 200 | 0.4 |
| 24/07/2025 |
103.40
|
16,700 | 103.50 | 103.60 | 103.20 | 1,100 | 0 | 0.1 |
| 23/07/2025 |
103.40
|
19,200 | 102.70 | 103.90 | 102.50 | 0 | 700 | -0.1 |
| 22/07/2025 |
102.50
|
39,200 | 102.50 | 104 | 102.30 | 0 | 0 | 0 |
| 21/07/2025 |
101
|
9,100 | 101.30 | 101.50 | 101 | 0 | 100 | -0.0 |
| 18/07/2025 |
101.30
|
14,400 | 102 | 102.50 | 101 | 600 | 900 | -0.0 |
| 17/07/2025 |
101.80
|
22,900 | 101.30 | 101.90 | 100.70 | 11,400 | 0 | 1.2 |
| 16/07/2025 |
101.20
|
13,200 | 101.40 | 101.40 | 100.50 | 0 | 0 | 0 |
| 15/07/2025 |
100.50
|
22,400 | 100.50 | 101 | 100.20 | 0 | 1,500 | -0.2 |
| 14/07/2025 |
100.60
|
6,100 | 100.50 | 100.60 | 100.10 | 0 | 1,200 | -0.1 |
| 11/07/2025 |
100.50
|
16,500 | 101 | 101.30 | 100.50 | 0 | 400 | 0 |
| 10/07/2025 |
101.40
|
14,700 | 101.20 | 101.50 | 101 | 0 | 600 | 0 |
| 09/07/2025 |
101.40
|
20,600 | 101.20 | 101.60 | 101 | 100 | 2,400 | 0 |
| 08/07/2025 |
101.60
|
15,800 | 100.90 | 101.60 | 100.90 | 600 | 900 | -0.0 |
| 07/07/2025 |
100.90
|
14,100 | 100.70 | 101 | 100.50 | 500 | 3,000 | -0.3 |
| 04/07/2025 |
100.70
|
9,800 | 100.80 | 101.30 | 100.10 | 0 | 1,000 | -0.1 |
| 03/07/2025 |
100.70
|
28,200 | 100.90 | 101.80 | 100.70 | 800 | 1,300 | -0.1 |
| 02/07/2025 |
100.70
|
50,200 | 99.50 | 100.90 | 99.50 | 3,400 | 1,600 | 0.2 |
| 01/07/2025 |
99.50
|
8,300 | 99.70 | 99.80 | 99.50 | 500 | 300 | 0.0 |
| 30/06/2025 |
99.70
|
11,600 | 99.50 | 99.80 | 99.20 | 0 | 100 | -0.0 |
| 27/06/2025 |
99.50
|
4,600 | 99.80 | 99.80 | 99.40 | 0 | 0 | 0 |
| 26/06/2025 |
99.80
|
17,600 | 99.90 | 99.90 | 99.10 | 10,500 | 4,600 | 0.6 |
| 25/06/2025 |
99.50
|
5,900 | 100 | 100 | 99.40 | 0 | 0 | 0 |
| 24/06/2025 |
99.50
|
19,000 | 99.80 | 100 | 99.50 | 14,300 | 0 | 1.4 |
| 23/06/2025 |
99.60
|
22,100 | 99.60 | 99.60 | 99 | 12,000 | 2,800 | 0.9 |
| 20/06/2025 |
99.60
|
8,600 | 99.60 | 99.60 | 99.20 | 300 | 100 | 0.0 |
| 19/06/2025 |
99.60
|
13,800 | 100 | 100 | 99.30 | 0 | 0 | 0 |
| 18/06/2025 |
99.60
|
16,800 | 99.60 | 99.90 | 99.10 | 0 | 0 | 0 |
| 17/06/2025 |
99.60
|
61,400 | 98.80 | 100.40 | 98.80 | 18,600 | 8,400 | 1.0 |
| 16/06/2025 |
98.80
|
13,300 | 98.70 | 98.80 | 98.50 | 0 | 0 | 0 |
| 13/06/2025 |
98.80
|
33,200 | 99 | 99.50 | 98.80 | 12,800 | 0 | 1.3 |
| 12/06/2025 |
99.20
|
30,500 | 98 | 99.20 | 97 | 20,000 | 0 | 2.0 |
| 11/06/2025 |
97.90
|
11,700 | 98.20 | 98.40 | 97.90 | 200 | 0 | 0.0 |
| 10/06/2025 |
98.20
|
19,700 | 97.90 | 98.30 | 97.80 | 0 | 0 | 0 |
| 09/06/2025 |
97.80
|
12,400 | 99 | 99 | 97.80 | 0 | 700 | -0.1 |
| 06/06/2025 |
98.30
|
12,000 | 99 | 99.40 | 98 | 100 | 2,700 | -0.3 |
| 05/06/2025 |
99
|
24,100 | 98.40 | 99 | 98.30 | 11,300 | 400 | 1.1 |
| 04/06/2025 |
98.40
|
26,200 | 98.60 | 98.70 | 97.30 | 10,000 | 2,700 | 0.7 |
| 03/06/2025 |
97.70
|
18,400 | 97.40 | 97.80 | 97.20 | 200 | 0 | 0.0 |
| 02/06/2025 |
97.80
|
29,200 | 97.90 | 98 | 96.60 | 5,500 | 0 | 0.5 |
| 30/05/2025 |
98
|
44,600 | 98.40 | 98.50 | 97.50 | 14,000 | 2,200 | 1.2 |
| 29/05/2025 |
98.90
|
14,500 | 99.10 | 99.50 | 98.80 | 400 | 1,000 | -0.1 |
| 28/05/2025 |
99.50
|
27,600 | 100 | 100 | 98.90 | 4,200 | 2,000 | 0.2 |
| 27/05/2025 |
99
|
44,700 | 99.50 | 99.50 | 98.60 | 1,000 | 0 | 0.1 |