| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-20.90 | -11.95% | 20,859,400 | 161,600 | 18.8 |
152.80
186.60
157
|
|
2 tháng
(2026-01-16) |
-30 | -16.30% | 49,419,400 | -3,033,600 | -533.7 |
152.80
193.60
157
|
|
3 tháng
(2025-12-17) |
-31.10 | -16.80% | 87,985,400 | -3,842,300 | -662.8 |
152.80
212.20
157
|
|
6 tháng
(2025-09-18) |
14.20 | 10.16% | 237,802,800 | -3,535,700 | -538.0 |
128
219.10
157
|
|
12 tháng
(2025-03-24) |
57.40 | 59.42% | 406,312,300 | -10,348,912 | -1,106.9 |
79.10
219.10
157
|
|
24 tháng
(2024-03-27) |
51 | 49.51% | 594,704,000 | -24,259,091 | -2,522.5 |
79.10
219.10
157
|
|
36 tháng
(2023-04-03) |
51.40 | 50.10% | 786,285,500 | -26,228,767 | -2,714.8 |
79.10
219.10
157
|
|
60 tháng
(2021-04-12) |
22.20 | 16.84% | 1,089,360,300 | -33,381,495 | -3,677.7 |
79.10
219.10
157
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
175
|
3,068,900 | 173.60 | 179 | 169 | 1,246,600 | 569,500 | 118.8 |
| 16/10/2025 |
173.50
|
3,679,500 | 164 | 173.50 | 161.20 | 845,600 | 563,100 | 47.1 |
| 15/10/2025 |
163.10
|
3,453,800 | 156.70 | 163.10 | 152.80 | 270,300 | 104,700 | 26.2 |
| 14/10/2025 |
152.50
|
4,715,400 | 145.50 | 152.50 | 143.60 | 177,400 | 443,400 | -39.9 |
| 13/10/2025 |
142.60
|
3,773,100 | 131.90 | 142.60 | 130 | 539,800 | 526,100 | 0.4 |
| 10/10/2025 |
133.30
|
1,820,600 | 133.50 | 134.50 | 132 | 166,900 | 37,800 | 17.1 |
| 09/10/2025 |
133.10
|
1,712,300 | 133.50 | 133.50 | 131.10 | 0 | 0 | 0 |
| 08/10/2025 |
133.40
|
1,815,000 | 135 | 135 | 132.30 | 163,500 | 97,900 | 8.8 |
| 07/10/2025 |
133.40
|
1,598,400 | 134.80 | 134.80 | 131.70 | 9,500 | 239,500 | -30.6 |
| 06/10/2025 |
134.30
|
1,702,900 | 129.50 | 134.30 | 129.50 | 111,800 | 70,600 | 5.3 |
| 03/10/2025 |
129.30
|
1,613,800 | 128.70 | 130 | 127.60 | 54,300 | 149,200 | -12.2 |
| 02/10/2025 |
128.70
|
1,759,900 | 128.20 | 131.50 | 127.40 | 193,300 | 93,600 | 12.8 |
| 01/10/2025 |
128
|
1,675,800 | 129.40 | 129.80 | 128 | 56,300 | 97,500 | -5.3 |
| 30/09/2025 |
129.60
|
1,689,700 | 129.80 | 131.50 | 128.80 | 209,500 | 52,800 | 20.5 |
| 29/09/2025 |
129.70
|
1,784,400 | 132.30 | 132.50 | 128.40 | 80,300 | 59,700 | 2.7 |
| 26/09/2025 |
132.50
|
1,761,300 | 136.10 | 136.10 | 132.50 | 117,400 | 418,300 | -40.4 |
| 25/09/2025 |
135.90
|
1,690,500 | 134 | 137.30 | 133.90 | 156,500 | 78,800 | 10.5 |
| 24/09/2025 |
133.70
|
1,531,900 | 133 | 134 | 130.40 | 37,800 | 127,700 | -11.9 |
| 23/09/2025 |
133
|
1,763,500 | 135.60 | 136 | 132.70 | 18,200 | 105,400 | -11.7 |
| 22/09/2025 |
135.50
|
2,352,000 | 136.50 | 136.70 | 131 | 238,800 | 755,100 | -68.8 |
| 19/09/2025 |
137.20
|
2,084,700 | 139.80 | 139.80 | 135 | 76,600 | 338,700 | -36.0 |
| 18/09/2025 |
139.80
|
2,103,300 | 142.10 | 142.10 | 139.20 | 8,500 | 189,600 | -25.3 |
| 17/09/2025 |
142
|
2,022,300 | 142 | 142.50 | 140.40 | 9,100 | 157,100 | -20.9 |
| 16/09/2025 |
142
|
2,235,800 | 145.70 | 147.10 | 142 | 172,900 | 251,000 | -11.2 |
| 15/09/2025 |
145.60
|
2,238,300 | 146.50 | 146.50 | 143.50 | 16,400 | 380,300 | -52.9 |
| 12/09/2025 |
146
|
2,318,100 | 145.60 | 148.50 | 144.50 | 280,800 | 445,000 | -23.7 |
| 11/09/2025 |
145.40
|
2,166,300 | 145 | 146 | 140.50 | 71,400 | 188,300 | -16.9 |
| 10/09/2025 |
144.90
|
1,971,900 | 145.50 | 145.60 | 141.80 | 65,000 | 100,500 | -5.1 |
| 09/09/2025 |
145
|
2,383,000 | 142 | 146.60 | 141.90 | 430,100 | 179,600 | 36.0 |
| 08/09/2025 |
141.90
|
2,161,700 | 141 | 142.60 | 139.20 | 263,100 | 88,600 | 24.7 |
| 05/09/2025 |
142
|
2,084,300 | 140.10 | 145 | 140 | 215,500 | 83,100 | 19.0 |
| 04/09/2025 |
140
|
2,005,200 | 142.20 | 142.20 | 139.50 | 88,800 | 98,500 | -1.4 |
| 03/09/2025 |
142
|
2,128,500 | 144 | 144 | 140 | 4,500 | 205,400 | -28.5 |
| 29/08/2025 |
144.50
|
2,058,500 | 145.60 | 146.20 | 142.90 | 44,000 | 91,400 | -6.8 |
| 28/08/2025 |
145
|
1,972,700 | 144.50 | 148.20 | 144 | 144,001 | 369,782 | 0 |
| 27/08/2025 |
144.10
|
2,022,600 | 144.50 | 145.10 | 141.80 | 87,200 | 70,800 | 2.4 |
| 26/08/2025 |
144
|
2,017,200 | 143 | 144.50 | 141.20 | 25,300 | 63,100 | -5.4 |
| 25/08/2025 |
142.50
|
2,427,600 | 140.50 | 144.50 | 140 | 136,700 | 128,700 | 1.2 |
| 22/08/2025 |
140
|
2,398,900 | 140.50 | 145 | 138 | 59,200 | 102,300 | -6.0 |
| 21/08/2025 |
145.80
|
2,763,800 | 143.70 | 146 | 140.10 | 38,300 | 84,200 | -6.6 |
| 20/08/2025 |
143.80
|
2,404,800 | 146 | 146 | 136.50 | 41,600 | 149,700 | -15.6 |
| 19/08/2025 |
146
|
2,386,000 | 151.90 | 152.30 | 144.30 | 80,500 | 390,400 | -45.7 |
| 18/08/2025 |
142.40
|
2,043,900 | 145.60 | 145.60 | 140 | 80,300 | 243,500 | -23.3 |
| 15/08/2025 |
145.60
|
3,441,800 | 143.10 | 145.80 | 133.90 | 69,700 | 565,500 | -69.1 |
| 14/08/2025 |
136.30
|
4,476,000 | 128.90 | 136.30 | 128 | 2,097,600 | 411,800 | 200.3 |
| 13/08/2025 |
127.40
|
3,060,400 | 127.50 | 127.50 | 123.10 | 144,300 | 108,900 | 4.3 |
| 12/08/2025 |
127
|
3,151,000 | 125 | 129.50 | 122.70 | 415,600 | 136,600 | 35.1 |
| 11/08/2025 |
124
|
2,038,500 | 125 | 125 | 121.50 | 79,900 | 104,500 | -3.0 |
| 08/08/2025 |
121.50
|
2,177,500 | 127.80 | 127.80 | 121.50 | 64,100 | 397,300 | -41.3 |
| 07/08/2025 |
127.70
|
2,219,800 | 129.20 | 129.30 | 125.80 | 336,900 | 202,700 | 16.9 |
| 06/08/2025 |
129
|
2,196,300 | 127.30 | 129.50 | 125.30 | 323,300 | 292,100 | 3.9 |
| 05/08/2025 |
127.30
|
3,989,200 | 129 | 131.90 | 120 | 849,600 | 817,300 | 3.7 |
| 04/08/2025 |
127.30
|
3,266,700 | 117 | 127.30 | 116.20 | 306,200 | 378,500 | -10.0 |
| 01/08/2025 |
119
|
2,498,100 | 121.20 | 121.20 | 117 | 212,400 | 251,100 | -4.7 |
| 31/07/2025 |
121.20
|
2,767,900 | 120.70 | 122.50 | 115 | 303,100 | 255,000 | 5.3 |
| 30/07/2025 |
118.70
|
2,121,100 | 118.30 | 123.90 | 117.50 | 373,300 | 296,900 | 9.3 |
| 29/07/2025 |
118.30
|
3,093,100 | 127.90 | 127.90 | 118.20 | 386,600 | 329,900 | 6.9 |
| 28/07/2025 |
127
|
2,342,200 | 124.30 | 129.70 | 124 | 569,400 | 622,500 | -6.6 |
| 25/07/2025 |
121.90
|
3,280,800 | 114.20 | 121.90 | 112.20 | 1,001,200 | 179,300 | 94.7 |
| 24/07/2025 |
114
|
2,891,800 | 116.40 | 116.40 | 109.40 | 540,800 | 409,700 | 14.9 |
| 23/07/2025 |
108.80
|
1,717,100 | 108 | 108.80 | 107.50 | 377,000 | 187,700 | 20.6 |
| 22/07/2025 |
101.70
|
2,916,000 | 95.50 | 101.70 | 95.50 | 382,500 | 111,900 | 26.2 |
| 21/07/2025 |
95.10
|
1,560,900 | 94 | 96.30 | 93.90 | 197,000 | 49,400 | 14.0 |
| 18/07/2025 |
93.30
|
2,612,300 | 95.50 | 96.20 | 93 | 194,700 | 98,400 | 9.1 |
| 17/07/2025 |
94.30
|
1,712,800 | 96 | 97.80 | 94.30 | 63,000 | 223,500 | -15.5 |
| 16/07/2025 |
96
|
1,545,300 | 97 | 97.50 | 95.50 | 169,900 | 71,800 | 9.5 |
| 15/07/2025 |
97.50
|
1,114,200 | 100 | 100.10 | 97.50 | 120,000 | 228,100 | -10.6 |
| 14/07/2025 |
99
|
1,133,300 | 100.40 | 100.90 | 98.20 | 188,400 | 185,300 | 0.4 |
| 11/07/2025 |
100
|
2,011,400 | 96 | 100 | 95.70 | 286,520 | 181,000 | 0 |
| 10/07/2025 |
96
|
1,272,300 | 94.10 | 96 | 93.70 | 96,600 | 99,900 | 0 |
| 09/07/2025 |
94
|
1,068,600 | 95 | 95.20 | 94 | 266,800 | 166,984 | 0 |
| 08/07/2025 |
95
|
2,138,100 | 90 | 95 | 89.50 | 670,900 | 63,100 | 55.6 |
| 07/07/2025 |
90
|
789,200 | 89.70 | 90.30 | 88.70 | 26,000 | 82,400 | -5.1 |
| 04/07/2025 |
89.80
|
793,800 | 89.10 | 90 | 88.50 | 73,000 | 173,600 | -8.9 |
| 03/07/2025 |
89
|
699,800 | 87.30 | 90.40 | 87.30 | 52,000 | 91,800 | -3.5 |
| 02/07/2025 |
90.20
|
598,200 | 90.50 | 90.50 | 89.90 | 29,100 | 23,300 | 0.5 |
| 01/07/2025 |
90.50
|
1,284,900 | 88.20 | 91 | 88.20 | 487,000 | 4,417,800 | -368.2 |
| 30/06/2025 |
88.10
|
602,400 | 87.50 | 88.80 | 87.50 | 152,100 | 11,000 | 12.5 |
| 27/06/2025 |
87.20
|
708,000 | 87.20 | 87.90 | 87.10 | 45,000 | 159,800 | -10.0 |
| 26/06/2025 |
87.10
|
525,900 | 87.20 | 87.80 | 87.10 | 31,000 | 92,600 | -5.4 |
| 25/06/2025 |
87.10
|
664,900 | 87.60 | 88.30 | 87.10 | 90,300 | 111,800 | -1.8 |
| 24/06/2025 |
88.10
|
640,600 | 87.50 | 88.10 | 87.30 | 125,000 | 136,700 | -1.0 |
| 23/06/2025 |
87.50
|
672,800 | 87.90 | 87.90 | 86.90 | 500 | 129,600 | -11.3 |
| 20/06/2025 |
88.70
|
697,600 | 88.80 | 88.80 | 87.70 | 285,400 | 156,700 | 11.5 |
| 19/06/2025 |
88.50
|
1,200,900 | 87.30 | 89.20 | 87 | 29,300 | 258,900 | -20.1 |
| 18/06/2025 |
87.70
|
662,400 | 87.70 | 88.10 | 87.40 | 90,400 | 119,200 | -2.5 |
| 17/06/2025 |
87.70
|
670,500 | 88 | 88.10 | 87.10 | 9,200 | 117,400 | -9.5 |
| 16/06/2025 |
87.80
|
747,700 | 87.80 | 87.80 | 86.80 | 7,700 | 192,900 | -16.1 |
| 13/06/2025 |
88
|
864,600 | 87.50 | 88 | 86.80 | 19,100 | 264,900 | -21.5 |
| 12/06/2025 |
88.90
|
661,000 | 87.70 | 89.30 | 87.70 | 2,000 | 136,600 | -11.9 |
| 11/06/2025 |
87.60
|
684,500 | 88.80 | 89 | 87.60 | 3,600 | 154,500 | -13.3 |
| 10/06/2025 |
89
|
574,200 | 89 | 89.50 | 88.10 | 32,700 | 129,500 | -8.6 |
| 09/06/2025 |
88.80
|
840,100 | 90 | 90 | 88 | 11,800 | 250,200 | -21.1 |
| 06/06/2025 |
90
|
998,300 | 90.50 | 91 | 88.80 | 19,500 | 265,400 | -22.1 |
| 05/06/2025 |
91.30
|
698,500 | 92 | 92 | 91 | 30,100 | 139,500 | -10.0 |
| 04/06/2025 |
91.80
|
1,376,400 | 89.80 | 92.50 | 89.30 | 306,000 | 167,200 | 12.6 |
| 03/06/2025 |
89.80
|
761,300 | 90 | 91 | 89 | 46,900 | 143,000 | -8.6 |
| 02/06/2025 |
89.50
|
1,137,400 | 86.90 | 90.10 | 86.50 | 168,300 | 116,400 | 4.6 |
| 30/05/2025 |
87
|
531,400 | 87.10 | 87.70 | 86.60 | 13,700 | 109,100 | -8.3 |
| 29/05/2025 |
87.50
|
523,700 | 87.50 | 87.70 | 87.20 | 16,800 | 100,800 | -7.3 |