| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-83.20 | -47.57% | 789,400 | 0 | 0 |
88
174.90
96
|
|
2 tháng
(2026-06-04) |
-83.05 | -47.52% | 900,700 | 0 | 0 |
88
176.60
96
|
|
3 tháng
(2026-05-05) |
-100 | -52.16% | 1,223,400 | 0 | 0 |
88
191.70
96
|
|
6 tháng
(2026-02-04) |
-72.70 | -44.22% | 3,414,600 | 0 | 0 |
88
192.98
96
|
|
12 tháng
(2025-08-08) |
-34.25 | -27.19% | 8,887,300 | 0 | 0 |
88
192.98
96
|
|
24 tháng
(2024-08-13) |
53.05 | 137.26% | 18,067,661 | 0 | 0 |
38.45
192.98
96
|
|
36 tháng
(2023-08-21) |
71.05 | 344.06% | 22,200,927 | 0 | 0 |
19.42
192.98
96
|
|
60 tháng
(2021-09-08) |
69.47 | 312.54% | 23,715,584 | 0 | 0 |
16.21
192.98
96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2026 |
164.69
|
15,500 | 166.56 | 167.55 | 163.61 | 0 | 0 | 0 |
| 10/03/2026 |
162.13
|
45,300 | 157.60 | 169.13 | 157.60 | 0 | 0 | 0 |
| 09/03/2026 |
151.29
|
86,500 | 169.03 | 169.03 | 149.91 | 0 | 0 | 0 |
| 06/03/2026 |
171.39
|
29,300 | 172.48 | 172.48 | 165.87 | 0 | 0 | 0 |
| 05/03/2026 |
172.48
|
17,600 | 172.87 | 177.41 | 167.85 | 0 | 0 | 0 |
| 04/03/2026 |
174.45
|
45,200 | 176.42 | 177.41 | 169.82 | 0 | 0 | 0 |
| 03/03/2026 |
177.41
|
28,200 | 179.28 | 179.77 | 176.03 | 0 | 0 | 0 |
| 02/03/2026 |
178.19
|
108,800 | 177.21 | 182.24 | 172.48 | 0 | 0 | 0 |
| 27/02/2026 |
176.42
|
24,000 | 175.44 | 177.41 | 173.76 | 0 | 0 | 0 |
| 26/02/2026 |
175.44
|
140,300 | 168.34 | 177.41 | 168.34 | 0 | 0 | 0 |
| 25/02/2026 |
168.34
|
15,200 | 167.45 | 168.54 | 165.28 | 0 | 0 | 0 |
| 24/02/2026 |
166.47
|
5,800 | 167.35 | 167.75 | 165.58 | 0 | 0 | 0 |
| 23/02/2026 |
169.03
|
11,300 | 167.25 | 169.03 | 165.78 | 0 | 0 | 0 |
| 13/02/2026 |
167.06
|
20,300 | 163.61 | 169.52 | 162.52 | 0 | 0 | 0 |
| 12/02/2026 |
162.52
|
9,000 | 161.24 | 163.61 | 161.24 | 0 | 0 | 0 |
| 11/02/2026 |
161.64
|
9,900 | 159.47 | 161.64 | 158.78 | 0 | 0 | 0 |
| 10/02/2026 |
159.67
|
13,000 | 159.86 | 161.54 | 156.51 | 0 | 0 | 0 |
| 09/02/2026 |
161.14
|
14,500 | 161.64 | 161.64 | 158.88 | 0 | 0 | 0 |
| 06/02/2026 |
157.69
|
58,300 | 165.09 | 165.18 | 157.69 | 0 | 0 | 0 |
| 05/02/2026 |
164.20
|
19,000 | 164.40 | 166.47 | 163.21 | 0 | 0 | 0 |
| 04/02/2026 |
164.40
|
8,400 | 163.81 | 164.50 | 162.62 | 0 | 0 | 0 |
| 03/02/2026 |
163.21
|
33,600 | 165.78 | 166.56 | 162.13 | 0 | 0 | 0 |
| 02/02/2026 |
165.58
|
23,600 | 166.96 | 167.16 | 163.02 | 0 | 0 | 0 |
| 30/01/2026 |
167.35
|
51,800 | 167.55 | 168.54 | 164.69 | 0 | 0 | 0 |
| 29/01/2026 |
166.47
|
128,500 | 170.51 | 171.49 | 163.61 | 0 | 0 | 0 |
| 28/01/2026 |
171.10
|
89,100 | 159.67 | 172.48 | 153.75 | 0 | 0 | 0 |
| 27/01/2026 |
159.76
|
23,700 | 156.71 | 162.62 | 156.71 | 0 | 0 | 0 |
| 26/01/2026 |
156.02
|
68,100 | 160.85 | 160.85 | 153.95 | 0 | 0 | 0 |
| 23/01/2026 |
157.69
|
36,100 | 164.89 | 166.56 | 157.69 | 0 | 0 | 0 |
| 22/01/2026 |
162.62
|
49,300 | 162.62 | 167.55 | 162.13 | 0 | 0 | 0 |
| 21/01/2026 |
163.12
|
96,100 | 154.84 | 167.55 | 154.74 | 0 | 0 | 0 |
| 20/01/2026 |
155.92
|
25,000 | 154.93 | 155.92 | 153.95 | 0 | 0 | 0 |
| 19/01/2026 |
157.69
|
61,700 | 152.77 | 157.69 | 151.58 | 0 | 0 | 0 |
| 16/01/2026 |
152.77
|
89,700 | 148.82 | 152.77 | 146.16 | 0 | 0 | 0 |
| 15/01/2026 |
145.87
|
18,000 | 146.06 | 147.25 | 145.57 | 0 | 0 | 0 |
| 14/01/2026 |
146.06
|
97,200 | 146.95 | 149.81 | 145.87 | 0 | 0 | 0 |
| 13/01/2026 |
146.85
|
33,500 | 149.81 | 152.77 | 145.87 | 0 | 0 | 0 |
| 12/01/2026 |
147.05
|
70,300 | 147.84 | 150.70 | 144.88 | 0 | 0 | 0 |
| 09/01/2026 |
147.84
|
52,800 | 148.04 | 151.78 | 146.85 | 0 | 0 | 0 |
| 08/01/2026 |
147.84
|
104,200 | 143.90 | 153.65 | 143.90 | 0 | 0 | 0 |
| 07/01/2026 |
145.37
|
44,400 | 144.88 | 147.84 | 142.91 | 0 | 0 | 0 |
| 06/01/2026 |
144.39
|
36,400 | 143.40 | 144.88 | 141.24 | 0 | 0 | 0 |
| 05/01/2026 |
142.91
|
22,500 | 144.09 | 144.49 | 142.81 | 0 | 0 | 0 |
| 31/12/2025 |
144.29
|
38,000 | 147.35 | 147.35 | 141.93 | 0 | 0 | 0 |
| 30/12/2025 |
146.46
|
23,700 | 149.02 | 149.81 | 146.36 | 0 | 0 | 0 |
| 29/12/2025 |
149.02
|
139,400 | 146.85 | 151.78 | 145.87 | 0 | 0 | 0 |
| 26/12/2025 |
147.54
|
147,900 | 145.87 | 147.84 | 143.90 | 0 | 0 | 0 |
| 25/12/2025 |
145.37
|
79,800 | 140.94 | 146.85 | 140.94 | 0 | 0 | 0 |
| 24/12/2025 |
140.94
|
179,600 | 137.00 | 142.42 | 136.11 | 0 | 0 | 0 |
| 23/12/2025 |
137.00
|
28,100 | 139.86 | 140.94 | 137.00 | 0 | 0 | 0 |
| 22/12/2025 |
139.95
|
39,400 | 139.07 | 140.94 | 137.19 | 0 | 0 | 0 |
| 19/12/2025 |
138.97
|
11,300 | 137.49 | 141.93 | 137.49 | 0 | 0 | 0 |
| 18/12/2025 |
140.15
|
39,100 | 139.07 | 140.15 | 136.01 | 0 | 0 | 0 |
| 17/12/2025 |
139.95
|
21,800 | 140.45 | 141.93 | 138.08 | 0 | 0 | 0 |
| 16/12/2025 |
140.05
|
13,000 | 139.66 | 145.77 | 139.56 | 0 | 0 | 0 |
| 15/12/2025 |
139.66
|
10,800 | 139.26 | 140.45 | 138.97 | 0 | 0 | 0 |
| 12/12/2025 |
140.45
|
29,700 | 139.86 | 141.93 | 137.98 | 0 | 0 | 0 |
| 11/12/2025 |
140.84
|
11,100 | 141.93 | 141.93 | 138.77 | 0 | 0 | 0 |
| 10/12/2025 |
140.45
|
22,000 | 140.84 | 141.93 | 138.08 | 0 | 0 | 0 |
| 09/12/2025 |
140.94
|
14,200 | 142.71 | 142.71 | 138.08 | 0 | 0 | 0 |
| 08/12/2025 |
143.30
|
58,100 | 141.93 | 146.06 | 140.25 | 0 | 0 | 0 |
| 05/12/2025 |
141.93
|
31,400 | 140.15 | 141.93 | 139.95 | 0 | 0 | 0 |
| 04/12/2025 |
140.94
|
13,900 | 140.94 | 140.94 | 139.66 | 0 | 0 | 0 |
| 03/12/2025 |
140.94
|
24,700 | 137.29 | 141.73 | 137.19 | 0 | 0 | 0 |
| 02/12/2025 |
139.95
|
35,000 | 137.10 | 139.95 | 136.31 | 0 | 0 | 0 |
| 01/12/2025 |
137.98
|
12,800 | 140.15 | 140.64 | 136.01 | 0 | 0 | 0 |
| 28/11/2025 |
138.97
|
12,300 | 141.14 | 141.14 | 138.97 | 0 | 0 | 0 |
| 27/11/2025 |
140.94
|
37,100 | 137.19 | 141.73 | 137.10 | 0 | 0 | 0 |
| 26/11/2025 |
139.66
|
19,400 | 137.69 | 142.91 | 137.10 | 0 | 0 | 0 |
| 25/11/2025 |
137.69
|
61,500 | 137.98 | 137.98 | 135.03 | 0 | 0 | 0 |
| 24/11/2025 |
137.00
|
52,700 | 141.73 | 141.73 | 137.00 | 0 | 0 | 0 |
| 21/11/2025 |
140.94
|
28,100 | 142.61 | 142.61 | 140.45 | 0 | 0 | 0 |
| 20/11/2025 |
143.30
|
31,700 | 142.32 | 144.68 | 139.95 | 0 | 0 | 0 |
| 19/11/2025 |
142.12
|
28,200 | 144.88 | 145.37 | 140.94 | 0 | 0 | 0 |
| 18/11/2025 |
144.78
|
41,300 | 145.77 | 145.77 | 141.93 | 0 | 0 | 0 |
| 17/11/2025 |
143.80
|
34,000 | 145.87 | 147.35 | 143.70 | 0 | 0 | 0 |
| 14/11/2025 |
146.85
|
32,700 | 147.05 | 147.05 | 144.88 | 0 | 0 | 0 |
| 13/11/2025 |
145.87
|
15,400 | 147.84 | 147.84 | 145.67 | 0 | 0 | 0 |
| 12/11/2025 |
146.66
|
106,700 | 143.50 | 150.70 | 143.50 | 0 | 0 | 0 |
| 11/11/2025 |
144.88
|
41,400 | 145.57 | 146.36 | 142.91 | 0 | 0 | 0 |
| 10/11/2025 |
145.47
|
136,700 | 146.66 | 147.35 | 144.98 | 0 | 0 | 0 |
| 07/11/2025 |
144.78
|
245,300 | 140.84 | 148.82 | 140.84 | 0 | 0 | 0 |
| 06/11/2025 |
141.93
|
53,300 | 141.63 | 141.93 | 139.07 | 0 | 0 | 0 |
| 05/11/2025 |
141.83
|
61,600 | 137.10 | 147.84 | 137.10 | 0 | 0 | 0 |
| 04/11/2025 |
138.87
|
99,300 | 139.46 | 139.46 | 134.04 | 0 | 0 | 0 |
| 03/11/2025 |
139.36
|
55,600 | 142.22 | 142.22 | 137.00 | 0 | 0 | 0 |
| 31/10/2025 |
142.91
|
71,400 | 145.77 | 146.26 | 141.93 | 0 | 0 | 0 |
| 30/10/2025 |
145.37
|
197,500 | 144.59 | 147.64 | 142.52 | 0 | 0 | 0 |
| 29/10/2025 |
144.59
|
159,200 | 136.01 | 147.84 | 134.14 | 0 | 0 | 0 |
| 28/10/2025 |
130.98
|
20,000 | 132.56 | 132.56 | 128.13 | 0 | 0 | 0 |
| 27/10/2025 |
132.66
|
12,600 | 132.96 | 133.05 | 131.08 | 0 | 0 | 0 |
| 24/10/2025 |
133.05
|
17,900 | 135.03 | 135.03 | 132.27 | 0 | 0 | 0 |
| 23/10/2025 |
134.53
|
43,200 | 130.10 | 134.93 | 129.11 | 0 | 0 | 0 |
| 22/10/2025 |
127.93
|
11,300 | 129.11 | 130.10 | 127.24 | 0 | 0 | 0 |
| 21/10/2025 |
130.98
|
34,400 | 125.47 | 130.98 | 125.17 | 0 | 0 | 0 |
| 20/10/2025 |
128.03
|
55,700 | 131.87 | 133.05 | 125.07 | 0 | 0 | 0 |
| 17/10/2025 |
131.97
|
23,700 | 130.10 | 133.05 | 129.11 | 0 | 0 | 0 |
| 16/10/2025 |
131.38
|
77,500 | 131.38 | 134.53 | 130.10 | 0 | 0 | 0 |
| 15/10/2025 |
132.86
|
81,500 | 125.66 | 137.98 | 125.66 | 0 | 0 | 0 |
| 14/10/2025 |
126.35
|
100,100 | 123.30 | 126.45 | 123.20 | 0 | 0 | 0 |