| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.80 | -3.14% | 3,190,600 | 988,947 | 0 |
145.50
154.90
153.30
|
|
2 tháng
(2026-06-01) |
11 | 8.02% | 6,163,200 | 1,352,051 | 0 |
131.90
154.90
153.30
|
|
3 tháng
(2026-05-04) |
6.22 | 4.38% | 9,454,000 | 1,733,153 | 0 |
131.90
154.90
153.30
|
|
6 tháng
(2026-02-02) |
-4.19 | -2.75% | 20,962,400 | -1,196,787 | -357.5 |
114.64
154.90
153.30
|
|
12 tháng
(2025-08-05) |
20.07 | 15.68% | 40,335,800 | -2,471,787 | -552.2 |
114.64
178.58
153.30
|
|
24 tháng
(2024-08-12) |
67.26 | 83.19% | 94,911,600 | 1,104,565 | -142.6 |
79.93
178.58
153.30
|
|
36 tháng
(2023-08-16) |
82.64 | 126.23% | 152,057,300 | 519,078 | -225.0 |
57.87
178.58
153.30
|
|
60 tháng
(2021-08-26) |
114.58 | 341.80% | 215,899,900 | -5,299 | -260.4 |
32.46
178.58
153.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2025 |
130.57
|
53,800 | 131.21 | 131.30 | 130.57 | 5,000 | 18,300 | -1.9 |
| 09/10/2025 |
130.30
|
60,400 | 129.85 | 130.57 | 129.66 | 0 | 0 | 0 |
| 08/10/2025 |
129.66
|
31,100 | 129.21 | 129.94 | 129.03 | 4,000 | 20,500 | -2.3 |
| 07/10/2025 |
128.84
|
27,700 | 130.12 | 130.12 | 128.57 | 200 | 12,400 | -1.7 |
| 06/10/2025 |
128.75
|
49,800 | 129.21 | 129.66 | 128.57 | 0 | 25,400 | -3.6 |
| 03/10/2025 |
128.30
|
29,900 | 129.39 | 130.03 | 128.30 | 3,400 | 200 | 0.5 |
| 02/10/2025 |
128.39
|
103,800 | 131.39 | 131.39 | 128.39 | 35,700 | 59,100 | -3.3 |
| 01/10/2025 |
131.21
|
31,900 | 130.48 | 131.21 | 130.48 | 0 | 2,300 | -0.3 |
| 30/09/2025 |
130.48
|
62,000 | 129.66 | 131.03 | 129.48 | 28,700 | 3,900 | 3.6 |
| 29/09/2025 |
129.57
|
150,800 | 131.48 | 131.94 | 128.57 | 14,200 | 77,500 | -9.0 |
| 26/09/2025 |
130.57
|
108,400 | 134.67 | 134.67 | 130.57 | 7,000 | 21,500 | -2.1 |
| 25/09/2025 |
134.67
|
39,400 | 132.30 | 134.67 | 132.30 | 9,900 | 2,700 | 1.1 |
| 24/09/2025 |
132.21
|
252,200 | 136.58 | 137.58 | 130.12 | 23,800 | 166,800 | -20.9 |
| 23/09/2025 |
138.31
|
43,300 | 137.85 | 139.04 | 136.58 | 14,300 | 17,200 | -0.4 |
| 22/09/2025 |
137.94
|
118,300 | 135.58 | 139.22 | 134.67 | 12,600 | 18,600 | -0.9 |
| 19/09/2025 |
135.76
|
27,300 | 135.21 | 137.12 | 135.21 | 7,900 | 2,100 | 0.9 |
| 18/09/2025 |
135.21
|
80,200 | 136.94 | 136.94 | 135.21 | 11,100 | 8,600 | 0.4 |
| 17/09/2025 |
136.94
|
30,400 | 138.40 | 138.40 | 136.58 | 5,200 | 6,200 | -0.2 |
| 16/09/2025 |
138.03
|
103,400 | 137.85 | 140.58 | 137.85 | 32,600 | 22,200 | 1.6 |
| 15/09/2025 |
137.85
|
48,100 | 137.22 | 137.85 | 136.31 | 12,700 | 13,400 | -0.1 |
| 12/09/2025 |
137.22
|
61,200 | 138.13 | 138.58 | 136.49 | 20,700 | 35,900 | -2.3 |
| 11/09/2025 |
137.85
|
75,300 | 138.13 | 138.67 | 135.21 | 30,900 | 9,500 | 3.2 |
| 10/09/2025 |
135.12
|
97,200 | 136.31 | 138.03 | 135.12 | 40,600 | 40,200 | 0.1 |
| 09/09/2025 |
136.85
|
59,300 | 137.76 | 140.04 | 136.76 | 27,700 | 19,500 | 1.2 |
| 08/09/2025 |
138.85
|
189,300 | 136.40 | 140.58 | 136.40 | 96,500 | 27,300 | 10.5 |
| 05/09/2025 |
136.40
|
170,000 | 136.58 | 137.85 | 134.21 | 79,800 | 68,800 | 1.6 |
| 04/09/2025 |
138.31
|
189,900 | 139.04 | 141.04 | 137.12 | 137,500 | 86,600 | 7.7 |
| 03/09/2025 |
138.31
|
298,300 | 131.03 | 138.85 | 130.12 | 144,400 | 12,400 | 19.4 |
| 29/08/2025 |
131.03
|
240,900 | 130.57 | 131.94 | 130.39 | 164,500 | 69,300 | 13.7 |
| 28/08/2025 |
130.30
|
158,900 | 128.30 | 131.03 | 128.21 | 71,400 | 7,400 | 0 |
| 27/08/2025 |
128.30
|
190,700 | 126.48 | 129.30 | 125.66 | 42,100 | 18,200 | 3.3 |
| 26/08/2025 |
126.02
|
92,300 | 125.57 | 126.02 | 124.66 | 38,100 | 8,100 | 4.1 |
| 25/08/2025 |
125.57
|
251,000 | 123.29 | 125.75 | 122.84 | 50,000 | 5,400 | 6.1 |
| 22/08/2025 |
122.38
|
219,900 | 118.47 | 122.38 | 118.47 | 64,100 | 27,600 | 4.8 |
| 21/08/2025 |
119.20
|
192,700 | 122.47 | 122.47 | 119.20 | 73,900 | 144,700 | -9.4 |
| 20/08/2025 |
120.66
|
288,900 | 123.66 | 123.75 | 120.56 | 38,100 | 182,400 | -19.3 |
| 19/08/2025 |
123.75
|
142,700 | 123.75 | 123.75 | 122.57 | 37,700 | 53,100 | -2.1 |
| 18/08/2025 |
123.66
|
84,500 | 123.11 | 124.39 | 122.93 | 14,300 | 15,000 | -0.1 |
| 15/08/2025 |
123.29
|
350,500 | 125.66 | 126.48 | 123.29 | 85,400 | 225,000 | -19.0 |
| 14/08/2025 |
125.20
|
371,900 | 126.84 | 126.84 | 125.02 | 82,800 | 267,700 | -25.5 |
| 13/08/2025 |
126.84
|
155,900 | 128.30 | 128.30 | 126.48 | 16,300 | 57,300 | -5.7 |
| 12/08/2025 |
127.84
|
205,400 | 127.84 | 128.48 | 126.93 | 45,000 | 147,700 | -14.4 |
| 11/08/2025 |
128.03
|
118,200 | 129.75 | 129.75 | 127.84 | 14,300 | 33,200 | -2.7 |
| 08/08/2025 |
129.03
|
49,600 | 128.94 | 129.57 | 127.93 | 17,500 | 13,700 | 0.5 |
| 07/08/2025 |
129.12
|
175,300 | 128.48 | 130.12 | 127.48 | 7,200 | 127,900 | -17.0 |
| 06/08/2025 |
128.39
|
64,100 | 129.12 | 129.12 | 127.39 | 2,000 | 12,600 | -1.5 |
| 05/08/2025 |
128.03
|
165,000 | 128.30 | 129.12 | 127.84 | 24,000 | 101,000 | -10.9 |
| 04/08/2025 |
128.39
|
38,000 | 128.03 | 129.21 | 128.03 | 6,400 | 5,400 | 0.1 |
| 01/08/2025 |
128.03
|
56,700 | 128.48 | 129.39 | 127.84 | 5,500 | 8,600 | -0.4 |
| 31/07/2025 |
128.03
|
139,900 | 129.75 | 129.75 | 127.84 | 15,300 | 18,200 | -0.4 |
| 30/07/2025 |
129.75
|
98,400 | 130.66 | 131.30 | 127.84 | 1,200 | 23,900 | -3.2 |
| 29/07/2025 |
130.39
|
201,900 | 130.30 | 133.58 | 130.12 | 27,600 | 23,400 | 0.6 |
| 28/07/2025 |
130.48
|
227,200 | 132.30 | 132.30 | 129.57 | 21,600 | 70,900 | -7.1 |
| 25/07/2025 |
132.21
|
127,900 | 133.76 | 133.76 | 131.94 | 32,000 | 13,500 | 2.7 |
| 24/07/2025 |
132.85
|
149,900 | 131.94 | 137.40 | 131.85 | 28,800 | 18,600 | 1.5 |
| 23/07/2025 |
131.12
|
126,600 | 131.03 | 132.03 | 130.76 | 38,300 | 10,400 | 4.0 |
| 22/07/2025 |
130.85
|
99,800 | 132.67 | 132.67 | 130.12 | 1,600 | 33,700 | -4.6 |
| 21/07/2025 |
132.76
|
272,000 | 131.12 | 133.12 | 131.12 | 66,600 | 13,800 | 7.7 |
| 18/07/2025 |
129.75
|
122,100 | 129.21 | 130.39 | 128.75 | 25,800 | 6,200 | 2.8 |
| 17/07/2025 |
127.66
|
245,500 | 128.12 | 129.85 | 127.66 | 71,000 | 58,900 | 1.7 |
| 16/07/2025 |
127.93
|
133,900 | 129.12 | 129.21 | 127.93 | 18,400 | 21,100 | -0.4 |
| 15/07/2025 |
129.12
|
100,800 | 131.03 | 131.03 | 129.12 | 15,000 | 28,900 | -2.0 |
| 14/07/2025 |
131.03
|
106,200 | 131.48 | 133.03 | 129.75 | 25,200 | 8,800 | 2.4 |
| 11/07/2025 |
131.30
|
156,100 | 129.48 | 132.21 | 127.84 | 57,215 | 33,800 | 0 |
| 10/07/2025 |
129.48
|
120,200 | 129.94 | 131.03 | 129.12 | 35,200 | 25,400 | 0 |
| 09/07/2025 |
130.94
|
126,000 | 132.30 | 132.39 | 130.12 | 24,800 | 47,500 | 0 |
| 08/07/2025 |
131.85
|
341,100 | 127.66 | 132.30 | 127.48 | 97,300 | 93,700 | 0.4 |
| 07/07/2025 |
127.66
|
123,900 | 128.21 | 128.21 | 125.84 | 29,100 | 12,600 | 2.3 |
| 04/07/2025 |
126.48
|
93,000 | 128.03 | 128.12 | 126.21 | 15,800 | 10,500 | 0.7 |
| 03/07/2025 |
126.84
|
102,800 | 127.39 | 128.94 | 126.84 | 14,100 | 7,700 | 0.9 |
| 02/07/2025 |
128.21
|
109,800 | 127.75 | 128.75 | 126.21 | 20,600 | 8,300 | 1.7 |
| 01/07/2025 |
127.75
|
126,100 | 127.66 | 128.12 | 126.11 | 69,400 | 5,300 | 8.9 |
| 30/06/2025 |
127.66
|
157,000 | 126.57 | 128.12 | 126.39 | 35,500 | 34,700 | 0.1 |
| 27/06/2025 |
126.48
|
62,000 | 126.57 | 126.57 | 125.57 | 12,700 | 24,900 | -1.7 |
| 26/06/2025 |
126.39
|
141,900 | 126.39 | 128.66 | 125.75 | 52,300 | 5,400 | 6.6 |
| 25/06/2025 |
126.39
|
116,000 | 127.84 | 127.84 | 125.02 | 53,900 | 74,100 | -2.8 |
| 24/06/2025 |
126.48
|
301,700 | 124.02 | 127.30 | 124.02 | 240,200 | 146,400 | 13.1 |
| 23/06/2025 |
123.57
|
283,200 | 125.66 | 125.66 | 123.57 | 22,900 | 156,300 | -18.2 |
| 20/06/2025 |
126.84
|
69,600 | 128.84 | 128.84 | 126.30 | 9,200 | 19,700 | -1.5 |
| 19/06/2025 |
127.39
|
237,600 | 126.48 | 128.75 | 125.93 | 112,100 | 26,400 | 12.0 |
| 18/06/2025 |
125.93
|
90,300 | 127.12 | 127.21 | 125.30 | 20,800 | 29,800 | -1.3 |
| 17/06/2025 |
126.93
|
208,400 | 125.11 | 127.66 | 124.66 | 78,500 | 15,600 | 8.8 |
| 16/06/2025 |
124.29
|
175,700 | 124.93 | 125.30 | 123.66 | 39,900 | 91,400 | -7.0 |
| 13/06/2025 |
124.20
|
101,700 | 123.75 | 124.29 | 122.84 | 26,200 | 9,700 | 2.2 |
| 12/06/2025 |
124.20
|
273,500 | 121.47 | 125.30 | 121.47 | 77,100 | 76,900 | 0.0 |
| 11/06/2025 |
121.93
|
97,500 | 123.11 | 123.11 | 121.66 | 31,100 | 38,500 | -1.0 |
| 10/06/2025 |
121.93
|
77,100 | 121.11 | 122.93 | 121.11 | 25,500 | 14,900 | 1.4 |
| 09/06/2025 |
121.11
|
253,800 | 122.84 | 124.02 | 121.11 | 1,600 | 78,400 | -10.3 |
| 06/06/2025 |
124.75
|
119,800 | 123.48 | 125.66 | 123.48 | 52,800 | 30,900 | 3.0 |
| 05/06/2025 |
123.48
|
170,200 | 125.11 | 125.39 | 123.48 | 15,200 | 79,800 | -8.8 |
| 04/06/2025 |
125.57
|
116,400 | 127.02 | 127.57 | 125.39 | 62,400 | 23,700 | 5.4 |
| 03/06/2025 |
127.02
|
148,800 | 123.38 | 127.39 | 123.29 | 89,600 | 17,400 | 10.0 |
| 02/06/2025 |
123.38
|
169,600 | 124.66 | 124.66 | 122.84 | 30,800 | 23,600 | 1.0 |
| 30/05/2025 |
124.66
|
171,600 | 125.84 | 126.75 | 124.66 | 8,800 | 110,200 | -13.9 |
| 29/05/2025 |
125.84
|
188,000 | 127.75 | 127.84 | 125.84 | 13,400 | 73,200 | -8.3 |
| 28/05/2025 |
127.75
|
179,700 | 129.85 | 130.12 | 127.12 | 7,100 | 54,800 | -6.7 |
| 27/05/2025 |
129.75
|
207,400 | 130.21 | 131.76 | 129.21 | 90,300 | 51,800 | 5.5 |
| 26/05/2025 |
129.85
|
226,700 | 131.48 | 134.67 | 129.48 | 40,100 | 71,300 | -4.5 |
| 23/05/2025 |
129.94
|
380,200 | 125.20 | 130.39 | 125.20 | 178,300 | 40,000 | 19.6 |
| 22/05/2025 |
125.57
|
374,900 | 129.39 | 131.03 | 122.84 | 53,388 | 169,200 | 0 |