| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
13.20 | 9.89% | 61,900 | -450 | 0 |
130.90
152.90
148
|
|
2 tháng
(2026-07-13) |
-1.30 | -0.88% | 159,000 | -3,650 | 0 |
126
152.90
148
|
|
3 tháng
(2026-06-15) |
-4.30 | -2.85% | 200,000 | -3,450 | 0 |
126
152.90
148
|
|
6 tháng
(2026-03-16) |
-13 | -8.14% | 430,100 | -12,920 | -0.8 |
126
162
148
|
|
12 tháng
(2025-09-16) |
-32.91 | -18.32% | 1,131,900 | 39,480 | 8.9 |
126
179.61
148
|
|
24 tháng
(2024-09-23) |
-25.04 | -14.58% | 3,221,959 | 101,842 | 19.7 |
126
195.37
148
|
|
36 tháng
(2023-09-27) |
-8.15 | -5.26% | 7,257,856 | 95,027 | 19.1 |
117.55
195.37
148
|
|
60 tháng
(2021-10-07) |
27.46 | 23.03% | 11,559,894 | 128,091 | 26.2 |
76.47
195.37
148
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
160.20
|
1,200 | 160.80 | 160.80 | 160 | 0 | 0 | 0 |
| 15/04/2026 |
160.70
|
1,100 | 161 | 161 | 160.70 | 0 | 0 | 0 |
| 14/04/2026 |
161
|
2,800 | 161.50 | 161.70 | 161 | 0 | 0 | 0 |
| 13/04/2026 |
161.60
|
2,600 | 161.40 | 161.60 | 160.80 | 0 | 0 | 0 |
| 10/04/2026 |
161.40
|
4,000 | 159.50 | 161.40 | 159.50 | 0 | 200 | 0 |
| 09/04/2026 |
160.90
|
3,300 | 160.50 | 161.30 | 160.50 | 0 | 0 | 0 |
| 08/04/2026 |
160.50
|
4,200 | 163.70 | 163.70 | 159 | 300 | 0 | 0 |
| 07/04/2026 |
161
|
1,600 | 161 | 161.30 | 161 | 0 | 100 | 0 |
| 06/04/2026 |
161.40
|
2,500 | 161 | 161.50 | 159 | 0 | 0 | 0 |
| 03/04/2026 |
161
|
1,800 | 161.30 | 161.50 | 161 | 200 | 500 | -0.0 |
| 02/04/2026 |
162
|
1,700 | 162 | 162 | 161.20 | 100 | 400 | -0.0 |
| 01/04/2026 |
162
|
3,400 | 161.20 | 163 | 161.20 | 0 | 0 | 0 |
| 31/03/2026 |
161.20
|
1,200 | 161 | 161.30 | 161 | 0 | 0 | 0 |
| 30/03/2026 |
161
|
1,900 | 160.90 | 161 | 160.90 | 0 | 2,600 | -0.4 |
| 27/03/2026 |
160.80
|
4,800 | 160.80 | 160.80 | 159.80 | 0 | 2,600 | -0.4 |
| 26/03/2026 |
160.80
|
1,900 | 161 | 161 | 160.80 | 0 | 0 | 0 |
| 25/03/2026 |
161
|
12,700 | 161 | 161.10 | 160.80 | 0 | 500 | -0.1 |
| 24/03/2026 |
160.80
|
2,300 | 160 | 160.80 | 159.20 | 0 | 500 | -0.1 |
| 23/03/2026 |
159
|
8,000 | 161.30 | 161.70 | 159 | 600 | 0 | 0.1 |
| 20/03/2026 |
160.20
|
2,300 | 160.80 | 162 | 160.20 | 0 | 0 | 0 |
| 19/03/2026 |
162
|
7,400 | 158.60 | 162.50 | 158.50 | 0 | 0 | 0 |
| 18/03/2026 |
160.10
|
800 | 161 | 161.10 | 160.10 | 100 | 0 | 0.0 |
| 17/03/2026 |
160.50
|
1,400 | 160 | 162 | 160 | 100 | 0 | 0.0 |
| 16/03/2026 |
159.70
|
800 | 159.70 | 159.70 | 159.60 | 800 | 0 | 0.1 |
| 13/03/2026 |
159.70
|
3,100 | 158.50 | 159.70 | 158.50 | 100 | 0 | 0.0 |
| 12/03/2026 |
159.80
|
1,800 | 158 | 159.90 | 157.20 | 0 | 0 | 0 |
| 11/03/2026 |
158
|
3,600 | 157.80 | 158 | 157.20 | 0 | 400 | -0.1 |
| 10/03/2026 |
157.10
|
4,600 | 155.20 | 157.50 | 155.10 | 0 | 200 | -0.0 |
| 09/03/2026 |
154.90
|
12,900 | 160.10 | 160.10 | 150.90 | 0 | 200 | -0.0 |
| 06/03/2026 |
160.40
|
2,300 | 160.10 | 161 | 160.10 | 0 | 0 | 0 |
| 05/03/2026 |
160.10
|
2,500 | 158 | 162 | 158 | 200 | 500 | -0.0 |
| 04/03/2026 |
159.30
|
13,700 | 162 | 162 | 158.10 | 0 | 0 | 0 |
| 03/03/2026 |
162.20
|
7,200 | 162 | 162.60 | 161 | 0 | 0 | 0 |
| 02/03/2026 |
162
|
4,400 | 161.70 | 163 | 161 | 0 | 0 | 0 |
| 27/02/2026 |
161.90
|
2,700 | 161.60 | 162 | 161.60 | 200 | 0 | 0.0 |
| 26/02/2026 |
161.60
|
3,200 | 162.50 | 162.60 | 161.60 | 0 | 500 | -0.1 |
| 25/02/2026 |
161.50
|
2,300 | 160.30 | 162.50 | 160.10 | 0 | 0 | 0 |
| 24/02/2026 |
162
|
7,500 | 162.50 | 162.50 | 161.10 | 0 | 0 | 0 |
| 23/02/2026 |
162
|
2,100 | 163.50 | 163.50 | 161.30 | 0 | 0 | 0 |
| 13/02/2026 |
161.90
|
1,400 | 161.30 | 162.80 | 161.20 | 0 | 0 | 0 |
| 12/02/2026 |
162.80
|
600 | 163.10 | 163.10 | 161.20 | 0 | 0 | 0 |
| 11/02/2026 |
163.20
|
1,900 | 160.30 | 165 | 160.20 | 0 | 0 | 0 |
| 10/02/2026 |
160.10
|
6,000 | 160.10 | 160.10 | 160 | 0 | 0 | 0 |
| 09/02/2026 |
161
|
13,200 | 161.50 | 161.50 | 160 | 100 | 600 | -0.1 |
| 06/02/2026 |
161.10
|
10,800 | 161.50 | 162 | 160.40 | 0 | 0 | 0 |
| 05/02/2026 |
161.50
|
2,600 | 161.50 | 161.60 | 161 | 0 | 0 | 0 |
| 04/02/2026 |
161.50
|
3,800 | 161.30 | 161.60 | 160.80 | 0 | 0 | 0 |
| 03/02/2026 |
161.50
|
1,200 | 161 | 161.50 | 160.90 | 0 | 0 | 0 |
| 02/02/2026 |
161
|
2,500 | 161.40 | 161.40 | 160.10 | 0 | 0 | 0 |
| 30/01/2026 |
161.60
|
4,400 | 160.20 | 161.90 | 160 | 0 | 0 | 0 |
| 29/01/2026 |
161.40
|
700 | 161 | 161.40 | 161 | 0 | 0 | 0 |
| 28/01/2026 |
161.40
|
500 | 161.50 | 161.50 | 159.50 | 0 | 0 | 0 |
| 27/01/2026 |
161.50
|
2,700 | 160.50 | 161.60 | 160.50 | 400 | 0 | 0.1 |
| 26/01/2026 |
160.70
|
6,000 | 161.40 | 161.40 | 160 | 100 | 0 | 0.0 |
| 23/01/2026 |
161.40
|
2,600 | 161.70 | 161.70 | 160.60 | 0 | 0 | 0 |
| 22/01/2026 |
161.70
|
3,900 | 161.20 | 161.80 | 160 | 0 | 0 | 0 |
| 21/01/2026 |
161.40
|
2,600 | 161.60 | 161.60 | 160.50 | 0 | 0 | 0 |
| 20/01/2026 |
161.90
|
1,800 | 160.60 | 161.90 | 160.60 | 0 | 0 | 0 |
| 19/01/2026 |
160.60
|
12,600 | 162 | 162 | 160.20 | 0 | 0 | 0 |
| 16/01/2026 |
162
|
5,900 | 161.90 | 162 | 161.30 | 200 | 0 | 0.0 |
| 15/01/2026 |
161.20
|
6,200 | 167 | 167 | 160.90 | 0 | 100 | -0.0 |
| 14/01/2026 |
162.40
|
5,800 | 160 | 162.40 | 159.80 | 0 | 0 | 0 |
| 13/01/2026 |
160.10
|
2,500 | 160 | 160.10 | 159 | 0 | 0 | 0 |
| 12/01/2026 |
160.90
|
5,200 | 161.40 | 161.40 | 159 | 0 | 0 | 0 |
| 09/01/2026 |
161.20
|
3,400 | 161 | 161.20 | 160 | 100 | 0 | 0.0 |
| 08/01/2026 |
161
|
6,600 | 161.90 | 162 | 160 | 200 | 0 | 0.0 |
| 07/01/2026 |
161.90
|
5,300 | 161 | 161.90 | 160.70 | 0 | 0 | 0 |
| 06/01/2026 |
162.60
|
3,800 | 160.30 | 162.60 | 160 | 0 | 0 | 0 |
| 05/01/2026 |
161.90
|
3,400 | 164 | 164 | 161.80 | 0 | 0 | 0 |
| 31/12/2025 |
161.90
|
1,200 | 161.90 | 161.90 | 161.90 | 500 | 0 | 0.1 |
| 30/12/2025 |
161.90
|
2,300 | 161.90 | 161.90 | 161.80 | 500 | 0 | 0.1 |
| 29/12/2025 |
161.90
|
5,300 | 162 | 162 | 159.60 | 200 | 0 | 0.0 |
| 26/12/2025 |
162
|
1,500 | 158.20 | 162 | 158.20 | 0 | 0 | 0 |
| 25/12/2025 |
161.80
|
700 | 162 | 162 | 161.10 | 0 | 0 | 0 |
| 24/12/2025 |
162
|
8,100 | 162 | 162 | 160.30 | 0 | 300 | -0.0 |
| 23/12/2025 |
162
|
3,900 | 162 | 163.50 | 161.80 | 0 | 0 | 0 |
| 22/12/2025 |
161.90
|
3,700 | 163 | 163 | 161.80 | 0 | 0 | 0 |
| 19/12/2025 |
162.40
|
2,800 | 163 | 163 | 162 | 0 | 0 | 0 |
| 18/12/2025 |
163
|
900 | 163 | 163 | 163 | 100 | 0 | 0.0 |
| 17/12/2025 |
163
|
2,900 | 163.10 | 163.20 | 163 | 200 | 200 | 0 |
| 16/12/2025 |
163.20
|
3,000 | 164.30 | 164.30 | 163.20 | 0 | 0 | 0 |
| 15/12/2025 |
164
|
1,500 | 164 | 164 | 164 | 0 | 0 | 0 |
| 12/12/2025 |
164
|
1,000 | 164 | 164 | 164 | 0 | 100 | -0.0 |
| 11/12/2025 |
165.60
|
1,000 | 164.10 | 165.60 | 164 | 0 | 0 | 0 |
| 10/12/2025 |
164
|
4,000 | 166.70 | 166.90 | 164 | 100 | 0 | 0.0 |
| 09/12/2025 |
164.40
|
8,000 | 166.90 | 167 | 163.50 | 0 | 0 | 0 |
| 08/12/2025 |
164.20
|
2,800 | 165 | 165 | 164.20 | 0 | 0 | 0 |
| 05/12/2025 |
164.20
|
2,000 | 165 | 165 | 164.20 | 0 | 100 | -0.0 |
| 04/12/2025 |
164.30
|
1,600 | 164.20 | 165.60 | 164.10 | 0 | 0 | 0 |
| 03/12/2025 |
165
|
2,900 | 166 | 166.20 | 164 | 0 | 0 | 0 |
| 02/12/2025 |
164.50
|
1,800 | 164.30 | 165 | 164.20 | 200 | 0 | 0.0 |
| 01/12/2025 |
164.50
|
3,400 | 164 | 166 | 163.70 | 0 | 100 | -0.0 |
| 28/11/2025 |
163.80
|
1,700 | 163.20 | 165.90 | 163 | 0 | 0 | 0 |
| 27/11/2025 |
165
|
3,600 | 165 | 166 | 165 | 0 | 400 | -0.1 |
| 26/11/2025 |
165
|
2,100 | 164 | 165 | 163.20 | 0 | 100 | -0.0 |
| 25/11/2025 |
164
|
3,500 | 166 | 166 | 164 | 0 | 100 | -0.0 |
| 24/11/2025 |
165.90
|
4,900 | 165.10 | 165.90 | 164.50 | 300 | 0 | 0.0 |
| 21/11/2025 |
164.50
|
600 | 166.50 | 166.50 | 164.50 | 0 | 0 | 0 |
| 20/11/2025 |
166.50
|
1,700 | 165.70 | 166.50 | 165.70 | 100 | 0 | 0.0 |
| 19/11/2025 |
165.70
|
1,300 | 167.50 | 168 | 165.70 | 0 | 0 | 0 |