| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-8 | -5.25% | 110,559,700 | -11,919,121 | 0 |
138.70
159.90
138.70
|
|
2 tháng
(2026-04-13) |
21.60 | 17.58% | 241,213,700 | -50,116,913 | 0 |
122.90
164
138.70
|
|
3 tháng
(2026-03-16) |
44.50 | 44.50% | 332,736,900 | -67,859,511 | -230.7 |
98
164
138.70
|
|
6 tháng
(2025-12-15) |
52 | 56.22% | 803,935,800 | -112,051,711 | -5,019.8 |
88.40
164
138.70
|
|
12 tháng
(2025-06-17) |
74.90 | 107.61% | 1,513,712,600 | -183,455,411 | -11,891.6 |
69.60
164
138.70
|
|
24 tháng
(2024-06-24) |
107.05 | 285.85% | 3,866,048,000 | -352,532,709 | -16,933.1 |
34.50
164
138.70
|
|
36 tháng
(2023-06-28) |
89.10 | 160.83% | 5,560,857,200 | -639,982,480 | -28,668.5 |
34.50
164
138.70
|
|
60 tháng
(2021-07-08) |
59.75 | 70.51% | 7,623,425,600 | -580,569,851 | -25,655.2 |
34.50
164
138.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
134
|
9,148,500 | 125.70 | 134.90 | 125.70 | 2,655,000 | 3,325,500 | -86.4 |
| 12/01/2026 |
130.20
|
9,143,600 | 139 | 139 | 130.20 | 475,200 | 1,855,200 | -181.4 |
| 09/01/2026 |
140
|
9,789,300 | 138.60 | 142.80 | 132.60 | 3,282,000 | 1,331,300 | 264.4 |
| 08/01/2026 |
139.10
|
15,234,400 | 150.30 | 150.90 | 139.10 | 2,347,400 | 4,698,000 | -344.7 |
| 07/01/2026 |
149.50
|
9,511,500 | 150 | 150.90 | 141 | 434,100 | 1,805,100 | -201.6 |
| 06/01/2026 |
141.80
|
8,459,900 | 138.50 | 141.80 | 136.50 | 734,700 | 2,813,200 | -294.3 |
| 05/01/2026 |
132.60
|
10,136,200 | 126.80 | 132.60 | 125.20 | 1,663,100 | 1,996,500 | -39.4 |
| 31/12/2025 |
124
|
6,830,500 | 117.50 | 125.70 | 115.80 | 968,500 | 771,800 | 23.6 |
| 30/12/2025 |
117.50
|
6,669,000 | 120 | 120.60 | 113 | 567,300 | 1,583,800 | -119.0 |
| 29/12/2025 |
117.70
|
7,324,300 | 111.90 | 117.70 | 111 | 687,500 | 1,808,900 | -130.6 |
| 26/12/2025 |
110
|
16,551,200 | 106.30 | 111 | 106.30 | 1,344,300 | 4,671,500 | -353.8 |
| 25/12/2025 |
114.30
|
10,699,900 | 124 | 131.30 | 114.30 | 2,067,500 | 1,078,100 | 118.6 |
| 24/12/2025 |
122.80
|
9,949,600 | 117.30 | 122.90 | 114.50 | 2,239,600 | 1,708,400 | 63.5 |
| 23/12/2025 |
114.90
|
7,781,700 | 108.50 | 114.90 | 107.60 | 1,417,800 | 1,056,100 | 39.7 |
| 22/12/2025 |
107.40
|
4,779,100 | 104 | 107.40 | 102.20 | 1,232,000 | 924,900 | 33.3 |
| 19/12/2025 |
101.50
|
5,348,700 | 95.30 | 101.50 | 95.10 | 1,249,700 | 688,500 | 55.1 |
| 18/12/2025 |
94.90
|
3,362,700 | 94.90 | 95 | 93.50 | 877,800 | 895,400 | -1.4 |
| 17/12/2025 |
94.90
|
3,306,500 | 94.90 | 95.30 | 92.70 | 884,900 | 1,574,000 | -64.1 |
| 16/12/2025 |
95
|
5,672,700 | 91.30 | 95.70 | 90.50 | 2,103,200 | 2,153,200 | -5.0 |
| 15/12/2025 |
92.50
|
5,413,200 | 94.80 | 96 | 91.10 | 2,516,700 | 1,600,500 | 85.3 |
| 12/12/2025 |
94.10
|
6,638,700 | 101 | 101 | 94.10 | 1,611,700 | 1,255,600 | 33.8 |
| 11/12/2025 |
101.10
|
3,117,200 | 101.80 | 103.30 | 101.10 | 774,800 | 810,600 | -3.6 |
| 10/12/2025 |
103.50
|
7,908,400 | 107 | 107 | 100.20 | 447,300 | 1,165,000 | -74.1 |
| 09/12/2025 |
107.50
|
7,599,600 | 110.80 | 111.40 | 104.70 | 468,300 | 2,389,100 | -204.9 |
| 08/12/2025 |
110
|
4,603,000 | 107 | 110 | 106 | 1,143,600 | 963,900 | 20.5 |
| 05/12/2025 |
107
|
5,143,500 | 105 | 108.50 | 104.80 | 930,200 | 965,500 | -3.0 |
| 04/12/2025 |
105.20
|
4,584,800 | 106.20 | 106.20 | 104.20 | 220,300 | 1,389,100 | -122.7 |
| 03/12/2025 |
106.80
|
4,477,200 | 106.90 | 107 | 104.80 | 972,300 | 1,337,600 | -38.4 |
| 02/12/2025 |
106.80
|
4,533,700 | 105.90 | 106.80 | 103.60 | 1,068,800 | 1,030,800 | 4.6 |
| 01/12/2025 |
105.70
|
5,879,600 | 104 | 107.30 | 103 | 1,063,200 | 1,730,600 | -69.6 |
| 28/11/2025 |
102.90
|
3,434,700 | 102 | 103.30 | 101.30 | 795,000 | 576,000 | 22.8 |
| 27/11/2025 |
102.50
|
3,140,200 | 102.50 | 103.60 | 101.30 | 787,900 | 522,400 | 27.4 |
| 26/11/2025 |
102.10
|
4,375,200 | 102.80 | 102.90 | 100.10 | 755,800 | 668,700 | 9.0 |
| 25/11/2025 |
102.60
|
4,457,800 | 103.40 | 104 | 101.20 | 355,000 | 1,257,200 | -92.6 |
| 24/11/2025 |
102.70
|
6,062,300 | 99.30 | 104 | 98.70 | 340,900 | 1,818,800 | -151.2 |
| 21/11/2025 |
99.30
|
3,947,400 | 96.10 | 99.30 | 96.10 | 790,700 | 352,800 | 43.2 |
| 20/11/2025 |
97.80
|
3,350,300 | 96.70 | 98.40 | 96 | 640,100 | 750,000 | -10.7 |
| 19/11/2025 |
96.90
|
3,741,200 | 96.90 | 96.90 | 95.30 | 411,300 | 863,100 | -43.1 |
| 18/11/2025 |
97
|
3,666,000 | 95.70 | 97 | 94 | 842,700 | 608,700 | 23.0 |
| 17/11/2025 |
95
|
4,096,000 | 94 | 96.30 | 94 | 393,000 | 1,671,700 | -121.3 |
| 14/11/2025 |
93.90
|
3,280,400 | 93 | 93.90 | 90.50 | 737,500 | 911,000 | -15.5 |
| 13/11/2025 |
93.30
|
4,292,000 | 94.50 | 94.90 | 91.60 | 1,145,600 | 1,383,300 | -22.2 |
| 12/11/2025 |
94
|
4,720,500 | 90.10 | 95 | 90.10 | 496,100 | 861,100 | -34.0 |
| 11/11/2025 |
90
|
8,465,600 | 86.90 | 91.40 | 86.90 | 1,592,500 | 1,528,600 | 5.8 |
| 10/11/2025 |
86.90
|
6,349,200 | 90.20 | 92 | 86.90 | 1,860,600 | 1,506,600 | 31.9 |
| 07/11/2025 |
92
|
9,791,200 | 97.50 | 98 | 92 | 1,447,300 | 2,480,000 | -98.1 |
| 06/11/2025 |
98.90
|
4,590,300 | 99.60 | 101.50 | 97.60 | 1,031,600 | 1,201,800 | -16.6 |
| 05/11/2025 |
99.60
|
3,054,600 | 101.20 | 101.70 | 99.50 | 638,100 | 1,543,700 | -91.0 |
| 04/11/2025 |
100.20
|
4,564,100 | 98.40 | 102 | 98.40 | 806,600 | 1,481,300 | -67.7 |
| 03/11/2025 |
98.50
|
5,083,100 | 99.60 | 101.40 | 97.80 | 1,412,100 | 1,346,600 | 5.6 |
| 31/10/2025 |
99.20
|
6,461,300 | 103.80 | 103.80 | 99.20 | 810,800 | 2,228,700 | -143.2 |
| 30/10/2025 |
104
|
3,691,300 | 103.80 | 105 | 100.80 | 1,145,800 | 267,700 | 90.2 |
| 29/10/2025 |
103.80
|
3,681,700 | 107.10 | 107.10 | 102.70 | 757,800 | 1,302,300 | -56.6 |
| 28/10/2025 |
107
|
13,561,200 | 104.20 | 107 | 99.10 | 4,312,500 | 4,549,800 | -23.3 |
| 27/10/2025 |
106.50
|
7,164,300 | 115 | 116 | 106.50 | 825,600 | 1,587,100 | -85.7 |
| 24/10/2025 |
114.50
|
5,136,500 | 114.60 | 116.80 | 112.50 | 822,200 | 1,434,300 | -70.2 |
| 23/10/2025 |
115
|
6,383,900 | 113 | 117.10 | 111.20 | 705,400 | 2,521,900 | -208.2 |
| 22/10/2025 |
113
|
7,701,600 | 112 | 113 | 104 | 2,003,200 | 2,797,200 | -85.4 |
| 21/10/2025 |
110.90
|
8,238,300 | 109 | 115 | 106.90 | 2,251,700 | 3,912,300 | -182.5 |
| 20/10/2025 |
108
|
11,634,800 | 114 | 115 | 108 | 3,123,100 | 2,429,300 | 73.7 |
| 17/10/2025 |
116
|
12,213,500 | 122 | 122 | 114.60 | 2,299,100 | 606,700 | 197.5 |
| 16/10/2025 |
122
|
9,475,900 | 123.80 | 123.80 | 120.40 | 1,945,500 | 2,483,000 | -65.5 |
| 15/10/2025 |
124
|
7,059,300 | 127.50 | 127.60 | 122.60 | 629,400 | 1,138,600 | -63.9 |
| 14/10/2025 |
127
|
13,660,200 | 124.50 | 131.50 | 124.50 | 3,953,000 | 1,480,400 | 313.3 |
| 13/10/2025 |
124.20
|
12,312,200 | 123 | 126 | 122.10 | 1,524,700 | 3,788,900 | -281.6 |
| 10/10/2025 |
123
|
9,026,200 | 118 | 123 | 116 | 3,681,500 | 1,386,600 | 275.7 |
| 09/10/2025 |
115
|
12,892,200 | 108.30 | 115 | 108.10 | 0 | 0 | 0 |
| 08/10/2025 |
107.50
|
8,989,300 | 103.50 | 107.50 | 101.20 | 3,181,000 | 2,201,300 | 106.6 |
| 07/10/2025 |
103.10
|
6,428,600 | 103 | 104.60 | 102.20 | 1,198,000 | 2,742,400 | -159.7 |
| 06/10/2025 |
102.70
|
5,972,800 | 103.90 | 103.90 | 100.50 | 1,505,600 | 3,104,900 | -163.0 |
| 03/10/2025 |
100
|
4,683,200 | 98.60 | 100 | 96 | 747,000 | 1,435,200 | -67.1 |
| 02/10/2025 |
98.60
|
5,821,100 | 101.20 | 102 | 98.60 | 245,100 | 2,652,800 | -239.1 |
| 01/10/2025 |
101.20
|
3,503,500 | 103 | 104.50 | 100.80 | 164,400 | 1,396,600 | -125.3 |
| 30/09/2025 |
103
|
4,878,500 | 102.50 | 105.80 | 102.10 | 1,162,100 | 2,202,100 | -107.4 |
| 29/09/2025 |
101.90
|
6,464,700 | 98.90 | 105.30 | 97.60 | 1,444,400 | 1,777,600 | -34.4 |
| 26/09/2025 |
99
|
3,791,000 | 99.80 | 101.50 | 98.50 | 299,400 | 1,651,900 | -134.5 |
| 25/09/2025 |
99.50
|
4,715,400 | 97 | 99.90 | 96.10 | 841,400 | 2,361,800 | -148.6 |
| 24/09/2025 |
98
|
4,722,500 | 97.80 | 98.40 | 95.30 | 365,600 | 2,911,900 | -245.5 |
| 23/09/2025 |
98.70
|
3,232,500 | 98.20 | 99.10 | 96.50 | 767,100 | 1,014,200 | -23.8 |
| 22/09/2025 |
99.50
|
10,796,100 | 101.80 | 103.20 | 94.60 | 1,840,300 | 6,001,800 | -406.5 |
| 19/09/2025 |
101.70
|
7,550,700 | 104 | 104.20 | 99.80 | 1,613,500 | 6,232,600 | -467.4 |
| 18/09/2025 |
103.50
|
5,719,900 | 104.10 | 108.20 | 102.50 | 1,360,200 | 2,651,700 | -132.0 |
| 17/09/2025 |
102.90
|
3,422,000 | 102 | 104.40 | 101.20 | 442,700 | 1,327,100 | -90.9 |
| 16/09/2025 |
102.70
|
2,008,200 | 104.70 | 104.70 | 102.70 | 209,000 | 653,900 | -45.9 |
| 15/09/2025 |
104.50
|
2,942,600 | 104 | 104.70 | 102.50 | 478,600 | 1,469,600 | -102.2 |
| 12/09/2025 |
105.50
|
2,393,700 | 104.10 | 106 | 103 | 421,300 | 898,300 | -49.6 |
| 11/09/2025 |
105.90
|
4,046,000 | 100.90 | 106 | 100.10 | 1,494,600 | 219,200 | 131.5 |
| 10/09/2025 |
101.80
|
3,897,900 | 101.50 | 102.40 | 99.70 | 275,700 | 1,226,100 | -95.9 |
| 09/09/2025 |
101.40
|
2,851,500 | 100 | 101.40 | 98.80 | 526,400 | 585,400 | -6.1 |
| 08/09/2025 |
100
|
3,227,000 | 99 | 101 | 98.80 | 692,600 | 477,300 | 21.7 |
| 05/09/2025 |
100
|
4,185,500 | 100.50 | 103.50 | 100 | 633,100 | 2,657,600 | -204.3 |
| 04/09/2025 |
102.30
|
5,504,100 | 102 | 102.50 | 99.20 | 676,400 | 2,937,200 | -225.8 |
| 03/09/2025 |
102.70
|
3,215,200 | 103.10 | 103.70 | 101 | 456,100 | 1,166,200 | -72.0 |
| 29/08/2025 |
104.50
|
4,250,800 | 104.60 | 104.80 | 102.50 | 910,600 | 2,211,900 | -134.2 |
| 28/08/2025 |
104.60
|
3,292,800 | 104.60 | 106 | 101.80 | 599,198 | 1,779,757 | 0 |
| 27/08/2025 |
104.60
|
3,023,700 | 105.30 | 106.90 | 102.10 | 754,500 | 1,042,500 | -29.4 |
| 26/08/2025 |
105.20
|
6,413,000 | 98.40 | 105.20 | 97 | 767,300 | 1,720,100 | -100.1 |
| 25/08/2025 |
98.40
|
5,063,900 | 98 | 101.90 | 96.50 | 680,100 | 3,009,600 | -230.0 |
| 22/08/2025 |
98.10
|
6,239,700 | 97.50 | 99 | 95.30 | 1,165,100 | 1,048,700 | 11.9 |
| 21/08/2025 |
99.80
|
4,878,600 | 97 | 99.90 | 97 | 1,293,900 | 683,800 | 61.0 |