| 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) |
-2.80 | -3.26% | 16,877,300 | -131,900 | -10.2 |
75.20
88.60
81.50
|
|
2 tháng
(2026-01-19) |
6 | 7.79% | 32,743,500 | -136,600 | -8.6 |
74.10
88.60
81.50
|
|
3 tháng
(2025-12-18) |
6.33 | 8.26% | 45,117,200 | -33,400 | -0.6 |
72.40
88.60
81.50
|
|
6 tháng
(2025-09-19) |
6.01 | 7.80% | 111,645,100 | 1,117,900 | 100.7 |
72.40
97.42
81.50
|
|
12 tháng
(2025-03-24) |
1.87 | 2.30% | 260,234,000 | -15,372 | 106.0 |
60.52
97.42
81.50
|
|
24 tháng
(2024-03-28) |
15.59 | 23.12% | 517,744,000 | 4,491,277 | 411.7 |
54.71
97.42
81.50
|
|
36 tháng
(2023-04-03) |
51.77 | 165.80% | 840,930,700 | 300,428 | 138.8 |
31.23
97.42
81.50
|
|
60 tháng
(2021-04-13) |
35.86 | 76.07% | 1,126,274,100 | 3,571,982 | 324.9 |
17.53
97.42
81.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/08/2018 |
99.65
|
397,020 | 98.42 | 100.89 | 98.42 | 148,320 | 243,140 | -15.3 |
| 02/08/2018 |
98.42
|
332,630 | 96.25 | 98.42 | 96.25 | 181,150 | 81,890 | 15.7 |
| 01/08/2018 |
96.25
|
232,940 | 94.02 | 96.87 | 95.14 | 84,230 | 53,150 | 4.8 |
| 31/07/2018 |
94.02
|
151,230 | 92.60 | 94.27 | 92.85 | 60,680 | 147,720 | -13.2 |
| 30/07/2018 |
92.60
|
65,000 | 90.99 | 92.78 | 91.61 | 15,480 | 18,180 | -0.4 |
| 27/07/2018 |
90.99
|
126,630 | 89.81 | 91.92 | 90.06 | 72,500 | 38,000 | 5.1 |
| 26/07/2018 |
89.81
|
63,310 | 91.30 | 91.73 | 89.75 | 140 | 14,100 | -2.0 |
| 25/07/2018 |
91.30
|
70,380 | 89.75 | 92.85 | 90.68 | 14,760 | 14,500 | 0.0 |
| 24/07/2018 |
89.75
|
105,250 | 91.05 | 91.05 | 88.51 | 26,060 | 0 | 3.8 |
| 23/07/2018 |
91.05
|
73,850 | 93.46 | 93.46 | 90.99 | 10,550 | 0 | 1.6 |
| 20/07/2018 |
93.46
|
169,510 | 93.77 | 94.33 | 92.23 | 25,900 | 5,100 | 3.1 |
| 19/07/2018 |
93.77
|
176,010 | 92.54 | 94.15 | 92.23 | 86,820 | 11,100 | 11.4 |
| 18/07/2018 |
92.54
|
190,730 | 90.37 | 92.85 | 90.37 | 118,390 | 11,000 | 16.0 |
| 17/07/2018 |
90.37
|
76,110 | 90.06 | 90.56 | 87.89 | 46,950 | 14,900 | 4.7 |
| 16/07/2018 |
90.06
|
126,580 | 87.89 | 90.99 | 87.89 | 79,080 | 12,000 | 9.7 |
| 13/07/2018 |
87.89
|
153,220 | 86.35 | 88.08 | 86.10 | 125,350 | 15,640 | 15.5 |
| 12/07/2018 |
86.35
|
44,830 | 85.79 | 88.20 | 84.24 | 16,130 | 10 | 2.3 |
| 11/07/2018 |
85.79
|
120,460 | 87.89 | 87.89 | 85.73 | 30,350 | 1,250 | 4.0 |
| 10/07/2018 |
87.89
|
102,680 | 87.28 | 88.51 | 86.72 | 120,910 | 50,000 | 10.1 |
| 09/07/2018 |
87.28
|
106,880 | 85.98 | 88.51 | 85.60 | 50,970 | 0 | 7.2 |
| 06/07/2018 |
85.98
|
259,720 | 83.25 | 87.28 | 81.27 | 1,830 | 210,680 | -27.6 |
| 05/07/2018 |
83.25
|
312,840 | 85.73 | 87.77 | 81.77 | 340 | 240,430 | -32.4 |
| 04/07/2018 |
85.73
|
202,620 | 87.89 | 88.51 | 85.73 | 112,710 | 161,700 | -6.8 |
| 03/07/2018 |
87.89
|
97,400 | 91.61 | 92.85 | 87.89 | 9,410 | 260 | 1.3 |
| 02/07/2018 |
91.61
|
107,300 | 94.33 | 94.33 | 90.43 | 20,650 | 0 | 3.1 |
| 29/06/2018 |
94.33
|
171,280 | 93.46 | 95.63 | 91.86 | 138,240 | 74,090 | 9.8 |
| 28/06/2018 |
93.46
|
151,410 | 96.56 | 96.56 | 93.46 | 14,870 | 13,660 | 0.2 |
| 27/06/2018 |
96.56
|
170,850 | 96.13 | 97.98 | 96.25 | 111,510 | 2,000 | 17.3 |
| 26/06/2018 |
96.13
|
42,010 | 97.80 | 97.80 | 95.94 | 3,820 | 2,430 | 0.2 |
| 25/06/2018 |
97.80
|
105,740 | 95.94 | 98.73 | 96.56 | 55,800 | 0 | 8.8 |
| 22/06/2018 |
95.94
|
44,170 | 96.00 | 96.87 | 94.15 | 21,780 | 3,380 | 2.9 |
| 21/06/2018 |
96.00
|
136,280 | 97.18 | 97.24 | 95.45 | 93,020 | 70 | 14.5 |
| 20/06/2018 |
97.18
|
118,310 | 92.85 | 97.18 | 90.99 | 58,830 | 5,520 | 8.2 |
| 19/06/2018 |
92.85
|
284,060 | 93.59 | 93.59 | 89.75 | 30,750 | 7,250 | 3.4 |
| 18/06/2018 |
93.59
|
365,890 | 99.78 | 99.96 | 93.46 | 52,710 | 121,500 | -10.6 |
| 15/06/2018 |
99.78
|
121,400 | 99.04 | 101.14 | 99.04 | 50,710 | 0 | 8.2 |
| 14/06/2018 |
99.04
|
196,890 | 99.65 | 100.83 | 98.54 | 62,230 | 110 | 10.0 |
| 13/06/2018 |
99.65
|
348,310 | 96.99 | 99.65 | 97.24 | 143,420 | 120 | 22.9 |
| 12/06/2018 |
96.99
|
182,770 | 99.10 | 99.10 | 96.13 | 11,000 | 9,500 | 0.2 |
| 11/06/2018 |
99.10
|
260,070 | 97.49 | 102.13 | 95.82 | 103,960 | 17,730 | 14.0 |
| 08/06/2018 |
97.49
|
390,020 | 98.85 | 98.85 | 95.07 | 83,060 | 11,160 | 11.3 |
| 07/06/2018 |
98.85
|
293,970 | 101.51 | 103.37 | 98.85 | 131,730 | 26,990 | 17.1 |
| 06/06/2018 |
101.51
|
470,370 | 96.56 | 101.88 | 96.56 | 155,580 | 50,310 | 17.0 |
| 05/06/2018 |
96.56
|
615,670 | 90.99 | 96.81 | 90.68 | 199,010 | 63,040 | 20.3 |
| 04/06/2018 |
90.99
|
571,650 | 88.27 | 92.78 | 90.06 | 303,520 | 221,690 | 12.0 |
| 01/06/2018 |
88.27
|
499,260 | 87.89 | 88.82 | 85.73 | 121,180 | 14,870 | 15.1 |
| 31/05/2018 |
87.89
|
317,800 | 85.42 | 88.82 | 82.94 | 73,280 | 16,970 | 8.0 |
| 30/05/2018 |
85.42
|
296,420 | 82.08 | 85.73 | 82.32 | 56,920 | 50,000 | 1.0 |
| 29/05/2018 |
82.08
|
431,190 | 76.75 | 82.08 | 77.37 | 102,710 | 110,290 | -1.1 |
| 28/05/2018 |
76.75
|
394,480 | 75.51 | 79.17 | 74.52 | 20,070 | 159,600 | -17.2 |
| 25/05/2018 |
75.51
|
583,280 | 80.16 | 80.16 | 75.39 | 68,430 | 321,890 | -31.9 |
| 24/05/2018 |
80.16
|
459,340 | 85.42 | 85.42 | 80.16 | 66,060 | 213,860 | -19.3 |
| 23/05/2018 |
85.42
|
526,190 | 89.50 | 89.50 | 84.12 | 163,040 | 68,500 | 13.1 |
| 22/05/2018 |
89.50
|
126,560 | 89.50 | 90.93 | 87.89 | 26,950 | 2,020 | 3.6 |
| 21/05/2018 |
89.50
|
121,660 | 89.13 | 91.92 | 88.64 | 8,090 | 19,610 | -1.7 |
| 18/05/2018 |
89.13
|
106,010 | 89.13 | 90.25 | 87.28 | 7,000 | 15,340 | -1.2 |
| 17/05/2018 |
89.13
|
102,830 | 90.12 | 90.31 | 88.51 | 590 | 20,610 | -2.9 |
| 16/05/2018 |
90.12
|
149,630 | 92.78 | 93.16 | 89.19 | 640 | 48,030 | -6.9 |
| 15/05/2018 |
92.78
|
202,100 | 91.61 | 93.77 | 91.30 | 840 | 25,250 | -3.7 |
| 14/05/2018 |
91.61
|
308,340 | 89.57 | 92.85 | 89.87 | 36,720 | 75,660 | -5.8 |
| 11/05/2018 |
89.57
|
294,920 | 87.96 | 89.94 | 86.66 | 630 | 143,430 | -20.5 |
| 10/05/2018 |
87.96
|
519,070 | 87.89 | 89.87 | 86.41 | 0 | 276,640 | -39.2 |
| 09/05/2018 |
87.89
|
334,010 | 83.99 | 89.13 | 82.94 | 1,130 | 155,140 | -21.2 |
| 08/05/2018 |
83.99
|
143,600 | 84.80 | 86.41 | 83.87 | 3,490 | 62,870 | -8.1 |
| 07/05/2018 |
84.80
|
112,260 | 83.25 | 84.80 | 81.64 | 1,760 | 20,000 | -2.5 |
| 04/05/2018 |
83.25
|
84,630 | 80.40 | 83.38 | 80.78 | 1,320 | 16,060 | -1.9 |
| 03/05/2018 |
80.40
|
236,970 | 81.77 | 81.77 | 79.41 | 57,060 | 79,340 | -2.9 |
| 02/05/2018 |
81.77
|
73,920 | 83.56 | 84.80 | 81.77 | 710 | 16,080 | -2.1 |
| 27/04/2018 |
83.56
|
142,810 | 82.39 | 85.42 | 81.95 | 1,110 | 36,760 | -4.8 |
| 26/04/2018 |
82.39
|
263,780 | 85.11 | 86.04 | 82.26 | 12,160 | 92,580 | -10.8 |
| 24/04/2018 |
85.11
|
190,990 | 86.66 | 86.66 | 84.92 | 1,800 | 71,430 | -9.6 |
| 23/04/2018 |
86.66
|
245,310 | 91.48 | 91.86 | 86.35 | 63,990 | 53,360 | 1.4 |
| 20/04/2018 |
91.48
|
162,160 | 85.54 | 91.48 | 85.54 | 5,560 | 40,040 | -4.9 |
| 19/04/2018 |
85.54
|
552,200 | 90.37 | 90.62 | 84.80 | 18,950 | 299,110 | -38.9 |
| 18/04/2018 |
90.37
|
308,180 | 93.59 | 94.08 | 90.37 | 17,110 | 96,100 | -11.8 |
| 17/04/2018 |
93.59
|
179,740 | 92.85 | 94.70 | 92.97 | 18,060 | 85,490 | -10.2 |
| 16/04/2018 |
92.85
|
221,990 | 94.70 | 94.70 | 91.73 | 6,390 | 40,160 | -5.0 |
| 13/04/2018 |
94.70
|
190,610 | 97.80 | 99.04 | 94.70 | 35,090 | 46,030 | -1.7 |
| 12/04/2018 |
97.80
|
189,430 | 99.16 | 99.65 | 97.67 | 66,630 | 52,970 | 2.2 |
| 11/04/2018 |
99.16
|
580,470 | 96.62 | 100.58 | 96.87 | 282,910 | 335,100 | -8.5 |
| 10/04/2018 |
96.62
|
284,650 | 94.15 | 96.62 | 94.15 | 81,200 | 96,420 | -2.3 |
| 09/04/2018 |
94.15
|
219,330 | 95.94 | 96.87 | 94.08 | 104,690 | 30,810 | 11.4 |
| 06/04/2018 |
95.94
|
193,680 | 94.08 | 96.68 | 94.08 | 56,860 | 48,000 | 1.4 |
| 05/04/2018 |
94.08
|
269,580 | 90.99 | 95.20 | 91.92 | 147,640 | 41,470 | 16.0 |
| 04/04/2018 |
90.99
|
446,830 | 94.70 | 94.70 | 90.99 | 9,390 | 197,510 | -28.0 |
| 03/04/2018 |
94.70
|
193,880 | 97.18 | 97.18 | 94.08 | 50,610 | 62,070 | -1.8 |
| 02/04/2018 |
97.18
|
261,970 | 97.74 | 99.84 | 95.32 | 107,250 | 64,900 | 6.7 |
| 30/03/2018 |
97.74
|
214,050 | 92.29 | 97.74 | 92.23 | 28,100 | 10,270 | 2.8 |
| 29/03/2018 |
92.29
|
413,740 | 94.15 | 94.15 | 91.92 | 42,210 | 222,690 | -27.0 |
| 28/03/2018 |
94.15
|
405,280 | 97.80 | 97.80 | 94.08 | 38,230 | 240,170 | -31.0 |
| 27/03/2018 |
97.80
|
449,840 | 100.03 | 101.51 | 97.80 | 9,450 | 143,310 | -21.4 |
| 26/03/2018 |
100.03
|
279,880 | 102.44 | 102.44 | 99.96 | 60,680 | 91,540 | -5.0 |
| 23/03/2018 |
102.44
|
253,450 | 104.92 | 104.92 | 100.40 | 61,250 | 1,480 | 9.9 |
| 22/03/2018 |
104.92
|
230,840 | 106.34 | 106.40 | 104.61 | 138,056 | 93,556 | 7.6 |
| 21/03/2018 |
106.34
|
369,730 | 102.75 | 107.70 | 103.37 | 77,570 | 24,960 | 9.0 |
| 20/03/2018 |
102.75
|
417,690 | 100.03 | 103.99 | 100.03 | 71,730 | 178,250 | -17.6 |
| 19/03/2018 |
100.03
|
319,070 | 99.96 | 101.82 | 99.65 | 31,930 | 134,710 | -16.7 |
| 16/03/2018 |
99.96
|
405,550 | 102.13 | 102.13 | 99.35 | 15,190 | 220,460 | -33.1 |
| 15/03/2018 |
102.13
|
769,010 | 103.43 | 103.43 | 99.65 | 153,060 | 526,650 | -60.9 |
| 14/03/2018 |
103.43
|
515,790 | 106.40 | 107.64 | 103.43 | 48,740 | 219,560 | -28.9 |