| 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) |
-2.40 | -1.60% | 44,100 | 1,130 | 0 |
147.20
151.50
150
|
|
2 tháng
(2026-04-13) |
-13.60 | -8.42% | 156,300 | -4,270 | 0 |
147.20
161.60
150
|
|
3 tháng
(2026-03-16) |
-11.70 | -7.33% | 224,300 | -9,470 | -0.8 |
147.20
162
150
|
|
6 tháng
(2025-12-15) |
-16 | -9.76% | 465,900 | -9,370 | -0.8 |
147.20
164
150
|
|
12 tháng
(2025-06-17) |
-32.62 | -18.06% | 1,387,900 | 78,830 | 15.8 |
147.20
184.13
150
|
|
24 tháng
(2024-06-24) |
-6.23 | -4.04% | 3,912,368 | 102,968 | 19.4 |
147.20
195.37
150
|
|
36 tháng
(2023-06-28) |
18.23 | 14.05% | 8,189,565 | 135,888 | 26.7 |
117.55
195.37
150
|
|
60 tháng
(2021-07-08) |
64.87 | 78.04% | 12,511,827 | 133,941 | 26.7 |
76.47
195.37
150
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
175.92
|
8,700 | 175.92 | 176.57 | 175.19 | 1,700 | 400 | 0.2 |
| 19/08/2025 |
175.92
|
8,700 | 176.29 | 176.57 | 175.37 | 2,900 | 100 | 0.5 |
| 18/08/2025 |
176.29
|
900 | 176.29 | 176.29 | 175.28 | 0 | 0 | 0 |
| 15/08/2025 |
176.11
|
2,200 | 176.02 | 176.11 | 175.09 | 0 | 0 | 0 |
| 14/08/2025 |
176.11
|
6,100 | 175.92 | 176.11 | 175.56 | 500 | 0 | 0.1 |
| 13/08/2025 |
175.92
|
9,300 | 175.56 | 175.92 | 174.63 | 300 | 0 | 0.1 |
| 12/08/2025 |
173.99
|
17,900 | 175.83 | 175.83 | 173.90 | 1,500 | 100 | 0.3 |
| 11/08/2025 |
173.80
|
13,300 | 174.17 | 174.26 | 173.25 | 2,600 | 0 | 0.5 |
| 08/08/2025 |
174.17
|
7,000 | 174.36 | 175.09 | 174.08 | 0 | 0 | 0 |
| 07/08/2025 |
174.26
|
21,700 | 174.26 | 174.26 | 173.80 | 5,000 | 3,700 | 0.2 |
| 06/08/2025 |
174.26
|
5,500 | 174.17 | 175.09 | 174.17 | 100 | 0 | 0.0 |
| 05/08/2025 |
174.17
|
6,500 | 175.09 | 176.02 | 174.17 | 300 | 0 | 0.1 |
| 04/08/2025 |
175.09
|
1,200 | 174.82 | 177.40 | 173.90 | 100 | 300 | -0.0 |
| 01/08/2025 |
174.82
|
6,400 | 176.75 | 177.86 | 174.73 | 200 | 0 | 0.0 |
| 31/07/2025 |
174.73
|
5,500 | 175.56 | 176.66 | 174.73 | 0 | 0 | 0 |
| 30/07/2025 |
175.56
|
3,400 | 175.56 | 175.56 | 175.28 | 0 | 0 | 0 |
| 29/07/2025 |
175.56
|
8,900 | 176.94 | 176.94 | 175.37 | 900 | 0 | 0.2 |
| 28/07/2025 |
176.94
|
8,200 | 177.86 | 177.86 | 175.37 | 1,400 | 0 | 0.3 |
| 25/07/2025 |
176.94
|
14,900 | 176.02 | 177.12 | 175.56 | 1,000 | 900 | 0.0 |
| 24/07/2025 |
176.29
|
9,000 | 177.12 | 177.12 | 176.38 | 2,000 | 3,800 | -0.3 |
| 23/07/2025 |
176.94
|
6,800 | 176.94 | 178.23 | 176.66 | 200 | 2,800 | -0.5 |
| 22/07/2025 |
176.85
|
13,200 | 176.94 | 176.94 | 175.19 | 100 | 1,000 | -0.2 |
| 21/07/2025 |
176.85
|
57,500 | 180.62 | 180.62 | 176.48 | 11,600 | 1,000 | 2.0 |
| 18/07/2025 |
181.18
|
2,600 | 180.62 | 182.37 | 180.62 | 0 | 0 | 0 |
| 17/07/2025 |
182.01
|
12,800 | 181.55 | 182.47 | 181.55 | 200 | 0 | 0.0 |
| 16/07/2025 |
182.01
|
4,100 | 180.16 | 182.28 | 180.16 | 600 | 0 | 0.1 |
| 15/07/2025 |
181.55
|
2,000 | 181.55 | 182.19 | 181.55 | 0 | 0 | 0 |
| 14/07/2025 |
180.81
|
3,200 | 181.08 | 181.27 | 181.08 | 500 | 0 | 0.1 |
| 11/07/2025 |
182.37
|
12,000 | 182.47 | 182.56 | 181.73 | 2,000 | 0 | 0.4 |
| 10/07/2025 |
182.47
|
4,200 | 182.19 | 182.93 | 182.01 | 0 | 0 | 0 |
| 09/07/2025 |
181.82
|
4,100 | 182.47 | 182.47 | 181.73 | 0 | 0 | 0 |
| 08/07/2025 |
181.64
|
3,700 | 181.64 | 182.47 | 181.55 | 1,000 | 1,600 | -0.1 |
| 07/07/2025 |
181.64
|
4,400 | 182.93 | 184.13 | 179.24 | 2,000 | 0 | 0.4 |
| 04/07/2025 |
184.13
|
1,300 | 183.48 | 184.13 | 183.48 | 0 | 0 | 0 |
| 03/07/2025 |
182.65
|
6,200 | 183.02 | 183.39 | 182.47 | 3,800 | 0 | 0.8 |
| 02/07/2025 |
182.93
|
2,300 | 181.64 | 182.93 | 181.64 | 0 | 0 | 0 |
| 01/07/2025 |
181.55
|
2,400 | 181.45 | 181.55 | 181.45 | 900 | 0 | 0.2 |
| 30/06/2025 |
181.45
|
3,400 | 180.62 | 181.55 | 180.25 | 1,100 | 0 | 0.2 |
| 27/06/2025 |
179.79
|
10,900 | 179.89 | 180.07 | 179.61 | 7,000 | 4,500 | 0.5 |
| 26/06/2025 |
179.70
|
4,800 | 179.24 | 179.89 | 179.24 | 3,200 | 3,200 | -0 |
| 25/06/2025 |
179.70
|
9,500 | 179.70 | 179.89 | 179.52 | 5,700 | 0 | 1.1 |
| 24/06/2025 |
179.70
|
1,800 | 179.24 | 180.44 | 178.78 | 600 | 0 | 0.1 |
| 23/06/2025 |
179.24
|
6,700 | 177.86 | 179.98 | 176.94 | 0 | 2,000 | -0.4 |
| 20/06/2025 |
179.43
|
7,300 | 180.62 | 180.62 | 175.19 | 0 | 0 | 0 |
| 19/06/2025 |
180.16
|
5,300 | 178.78 | 180.53 | 178.78 | 200 | 0 | 0.0 |
| 18/06/2025 |
178.78
|
16,900 | 180.44 | 180.44 | 178.41 | 0 | 0 | 0 |
| 17/06/2025 |
180.62
|
21,100 | 180.62 | 180.62 | 178.87 | 0 | 4,500 | -0.9 |
| 16/06/2025 |
181.27
|
83,200 | 184.77 | 184.77 | 177.86 | 1,900 | 400 | 0.3 |
| 13/06/2025 |
184.77
|
16,000 | 188.00 | 188.00 | 184.77 | 1,500 | 0 | 0.3 |
| 12/06/2025 |
188.83
|
3,100 | 188.92 | 188.92 | 187.26 | 0 | 0 | 0 |
| 11/06/2025 |
188.00
|
7,000 | 189.75 | 189.75 | 188.46 | 300 | 0 | 0.1 |
| 10/06/2025 |
188.92
|
2,400 | 188.09 | 189.84 | 188.09 | 300 | 0 | 0.1 |
| 09/06/2025 |
188.73
|
2,000 | 189.38 | 189.38 | 188.36 | 100 | 0 | 0.0 |
| 06/06/2025 |
190.21
|
8,700 | 191.22 | 191.68 | 188.55 | 200 | 0 | 0.0 |
| 05/06/2025 |
191.22
|
2,300 | 194.26 | 194.26 | 191.22 | 800 | 800 | 0 |
| 04/06/2025 |
194.26
|
6,100 | 195.37 | 195.37 | 190.12 | 1,700 | 200 | 0.3 |
| 03/06/2025 |
195.37
|
20,100 | 188.00 | 190.30 | 188.00 | 0 | 700 | -0.1 |
| 02/06/2025 |
188.00
|
300 | 188.36 | 188.73 | 188.00 | 0 | 0 | 0 |
| 30/05/2025 |
188.73
|
3,800 | 189.29 | 189.29 | 188.92 | 0 | 0 | 0 |
| 29/05/2025 |
189.19
|
8,200 | 188.92 | 189.84 | 188.92 | 0 | 500 | -0.1 |
| 28/05/2025 |
188.92
|
7,900 | 188.64 | 188.92 | 188.64 | 0 | 0 | 0 |
| 27/05/2025 |
188.55
|
2,400 | 189.19 | 189.19 | 188.46 | 0 | 0 | 0 |
| 26/05/2025 |
188.64
|
8,500 | 192.60 | 192.60 | 188.00 | 0 | 0 | 0 |
| 23/05/2025 |
188.46
|
2,000 | 188.00 | 188.83 | 188.00 | 0 | 0 | 0 |
| 22/05/2025 |
187.90
|
3,600 | 188.00 | 188.27 | 187.90 | 0 | 0 | 0 |
| 21/05/2025 |
187.90
|
3,700 | 188.09 | 188.46 | 187.90 | 0 | 0 | 0 |
| 20/05/2025 |
188.09
|
15,900 | 187.90 | 188.09 | 187.90 | 0 | 0 | 0 |
| 19/05/2025 |
187.72
|
4,600 | 187.07 | 187.81 | 187.07 | 0 | 0 | 0 |
| 16/05/2025 |
187.07
|
3,400 | 188.00 | 188.92 | 187.07 | 0 | 0 | 0 |
| 15/05/2025 |
188.00
|
12,100 | 188.92 | 188.92 | 186.61 | 200 | 0 | 0 |
| 14/05/2025 |
188.92
|
17,400 | 187.07 | 188.92 | 184.59 | 0 | 0 | 0 |
| 13/05/2025 |
184.59
|
10,100 | 184.31 | 185.05 | 183.76 | 500 | 0 | 0 |
| 12/05/2025 |
184.31
|
3,200 | 184.03 | 184.31 | 183.85 | 0 | 0 | 0 |
| 09/05/2025 |
184.13
|
4,800 | 183.85 | 184.13 | 183.39 | 0 | 0 | 0 |
| 08/05/2025 |
183.85
|
4,000 | 184.31 | 184.95 | 183.57 | 0 | 0 | 0 |
| 07/05/2025 |
183.57
|
2,400 | 184.31 | 184.40 | 183.57 | 0 | 0 | 0 |
| 06/05/2025 |
184.31
|
8,700 | 184.31 | 184.31 | 183.66 | 5,500 | 0 | 0 |
| 05/05/2025 |
184.31
|
15,500 | 183.48 | 185.05 | 183.39 | 1,000 | 0 | 0 |
| 29/04/2025 |
183.20
|
3,300 | 183.39 | 183.39 | 182.65 | 0 | 0 | 0 |
| 28/04/2025 |
182.47
|
10,200 | 181.55 | 182.47 | 181.55 | 0 | 200 | -0.0 |
| 25/04/2025 |
181.55
|
10,800 | 180.62 | 182.01 | 180.16 | 100 | 400 | -0.1 |
| 24/04/2025 |
180.62
|
10,400 | 181.55 | 182.01 | 178.87 | 0 | 0 | 0 |
| 23/04/2025 |
181.27
|
6,400 | 181.08 | 182.93 | 177.40 | 1 | 0 | 0.0 |
| 22/04/2025 |
180.99
|
34,400 | 185.69 | 185.69 | 175.09 | 200 | 0 | 0.0 |
| 21/04/2025 |
184.49
|
11,500 | 184.40 | 186.06 | 184.31 | 0 | 307 | -0.1 |
| 18/04/2025 |
184.59
|
6,200 | 187.07 | 187.07 | 184.59 | 0 | 200 | -0.0 |
| 17/04/2025 |
184.68
|
28,800 | 184.68 | 184.86 | 184.59 | 200 | 0 | 0.0 |
| 16/04/2025 |
184.68
|
4,300 | 185.97 | 185.97 | 184.49 | 100 | 0 | 0.0 |
| 15/04/2025 |
186.15
|
14,400 | 186.24 | 186.52 | 184.40 | 300 | 0 | 0.1 |
| 14/04/2025 |
186.24
|
7,700 | 186.15 | 187.81 | 186.15 | 200 | 0 | 0.0 |
| 11/04/2025 |
185.32
|
14,400 | 181.55 | 188.83 | 181.55 | 1,501 | 200 | 0.3 |
| 10/04/2025 |
188.83
|
27,800 | 184.31 | 188.83 | 180.90 | 300 | 0 | 0.1 |
| 09/04/2025 |
171.68
|
16,100 | 157.58 | 174.17 | 157.58 | 4,100 | 10 | 0.8 |
| 08/04/2025 |
170.76
|
26,800 | 183.76 | 183.76 | 169.56 | 0 | 500 | -0.1 |
| 04/04/2025 |
184.22
|
19,300 | 170.03 | 184.22 | 165.88 | 0 | 500 | -0.1 |
| 03/04/2025 |
170.03
|
72,100 | 185.23 | 188.46 | 170.03 | 10 | 800 | -0.2 |
| 02/04/2025 |
188.92
|
9,500 | 189.84 | 189.84 | 188.00 | 100 | 600 | -0.1 |
| 01/04/2025 |
190.02
|
3,200 | 190.02 | 190.02 | 189.84 | 0 | 0 | 0 |
| 31/03/2025 |
190.76
|
1,300 | 190.94 | 190.94 | 189.93 | 100 | 0 | 0.0 |
| 28/03/2025 |
190.76
|
18,400 | 190.94 | 190.94 | 190.58 | 0 | 300 | -0.1 |