| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
32.20 | 14.94% | 121,159,100 | -3,206,785 | 0 |
198
256.10
243.30
|
|
2 tháng
(2026-07-13) |
26.20 | 11.83% | 212,108,300 | 674,742 | 0 |
198
256.10
243.30
|
|
3 tháng
(2026-06-15) |
55.10 | 28.61% | 280,207,200 | 26,981,255 | 0 |
192
256.10
243.30
|
|
6 tháng
(2026-03-16) |
103 | 71.18% | 514,970,300 | -23,515,124 | -847.2 |
124
256.10
243.30
|
|
12 tháng
(2025-09-16) |
180.20 | 266.96% | 1,125,243,600 | -83,722,924 | -9,410.3 |
67.50
256.10
243.30
|
|
24 tháng
(2024-09-23) |
226.53 | 1,069.78% | 2,104,526,800 | -76,598,364 | -9,971.3 |
19.95
256.10
243.30
|
|
36 tháng
(2023-09-27) |
225.10 | 996.02% | 2,967,459,100 | -139,793,583 | -12,683.3 |
19.95
256.10
243.30
|
|
60 tháng
(2021-10-07) |
203.30 | 457.88% | 4,604,551,300 | -170,493,451 | -15,656.3 |
19.95
256.10
243.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
110
|
3,027,200 | 108.50 | 110.50 | 107.75 | 426,500 | 454,000 | -5.9 |
| 17/11/2025 |
108.50
|
3,889,800 | 106 | 110.55 | 106 | 623,600 | 891,600 | -57.4 |
| 14/11/2025 |
105.50
|
2,083,100 | 105.40 | 105.65 | 104.05 | 309,100 | 1,001,500 | -145.4 |
| 13/11/2025 |
105.60
|
3,061,500 | 105 | 107.90 | 104.60 | 353,000 | 414,300 | -12.9 |
| 12/11/2025 |
105.60
|
3,885,100 | 99.80 | 105.60 | 99.80 | 1,376,200 | 128,900 | 257.5 |
| 11/11/2025 |
100.50
|
4,226,300 | 99.50 | 101.95 | 99.35 | 1,052,300 | 290,600 | 153.1 |
| 10/11/2025 |
99.50
|
2,785,800 | 99.40 | 102 | 96.65 | 392,100 | 571,200 | -36.1 |
| 07/11/2025 |
99.85
|
3,701,700 | 102.50 | 103.95 | 99.85 | 287,200 | 746,300 | -92.9 |
| 06/11/2025 |
103.90
|
4,605,200 | 103 | 105.75 | 101.90 | 829,300 | 486,300 | 72.1 |
| 05/11/2025 |
103.25
|
2,136,600 | 100.50 | 104 | 99.25 | 421,500 | 344,600 | 16.0 |
| 04/11/2025 |
100.50
|
2,514,100 | 99 | 102.45 | 98.05 | 555,000 | 370,200 | 37.6 |
| 03/11/2025 |
97.70
|
3,627,000 | 95.55 | 99.75 | 93 | 646,700 | 477,400 | 31.8 |
| 31/10/2025 |
95.50
|
7,461,600 | 101 | 101.85 | 95.50 | 1,438,600 | 2,627,900 | -234.5 |
| 30/10/2025 |
102.05
|
3,772,500 | 105.25 | 105.90 | 100.75 | 636,000 | 971,400 | -68.3 |
| 29/10/2025 |
106
|
2,739,200 | 109.50 | 109.50 | 105.95 | 459,900 | 1,004,800 | -116.8 |
| 28/10/2025 |
110.05
|
5,205,500 | 106.75 | 110.30 | 99.55 | 1,185,900 | 1,090,100 | 26.3 |
| 27/10/2025 |
107
|
3,889,100 | 111.45 | 113.25 | 107 | 895,200 | 647,800 | 54.4 |
| 24/10/2025 |
109.50
|
3,412,900 | 107.70 | 111.45 | 107.55 | 230,100 | 615,900 | -84.6 |
| 23/10/2025 |
107.50
|
4,761,200 | 101.45 | 107.75 | 100 | 887,300 | 1,200,400 | -65.3 |
| 22/10/2025 |
101.50
|
4,196,300 | 102 | 102 | 96.50 | 795,600 | 1,072,100 | -56.0 |
| 21/10/2025 |
101.70
|
3,700,400 | 101 | 102.45 | 96.85 | 522,700 | 426,700 | 19.6 |
| 20/10/2025 |
97.45
|
5,671,000 | 100 | 102.25 | 95 | 840,900 | 782,200 | 10.6 |
| 17/10/2025 |
102
|
5,615,100 | 107.05 | 107.30 | 99.95 | 750,700 | 741,700 | 0.2 |
| 16/10/2025 |
106.55
|
5,217,400 | 105 | 108.80 | 102.95 | 988,600 | 568,400 | 87.3 |
| 15/10/2025 |
104.75
|
3,752,400 | 107.05 | 107.45 | 103 | 636,500 | 1,015,600 | -80.0 |
| 14/10/2025 |
105.95
|
8,065,500 | 107.95 | 109.85 | 103.45 | 2,245,800 | 1,246,900 | 217.8 |
| 13/10/2025 |
102.70
|
7,178,300 | 96.95 | 102.70 | 96.95 | 1,726,400 | 440,900 | 261.5 |
| 10/10/2025 |
96
|
4,294,700 | 89.25 | 96 | 89.25 | 1,427,200 | 251,300 | 216.5 |
| 09/10/2025 |
89.75
|
4,131,300 | 88.50 | 90.80 | 88.15 | 0 | 0 | 0 |
| 08/10/2025 |
89.05
|
3,256,600 | 89.50 | 90.45 | 87.60 | 1,061,800 | 611,400 | 81.5 |
| 07/10/2025 |
90
|
2,368,100 | 90.55 | 91 | 89 | 477,900 | 880,800 | -72.4 |
| 06/10/2025 |
89.85
|
2,398,200 | 93.40 | 93.40 | 88.25 | 175,100 | 264,000 | -16.2 |
| 03/10/2025 |
88.25
|
4,892,400 | 86 | 89.65 | 85.55 | 1,891,900 | 511,300 | 243.6 |
| 02/10/2025 |
85.50
|
2,381,100 | 84.40 | 87.85 | 84.40 | 352,400 | 586,300 | -40.5 |
| 01/10/2025 |
85
|
2,643,100 | 87.45 | 87.50 | 83.90 | 493,100 | 631,600 | -23.4 |
| 30/09/2025 |
87.45
|
4,674,600 | 86.75 | 91.50 | 86.75 | 1,389,400 | 1,122,600 | 47.8 |
| 29/09/2025 |
86.40
|
2,445,600 | 81.15 | 87.40 | 80.50 | 419,700 | 448,400 | -5.7 |
| 26/09/2025 |
82
|
2,709,300 | 79 | 82.45 | 78 | 611,600 | 1,281,700 | -107.5 |
| 25/09/2025 |
79
|
2,820,700 | 74.50 | 79 | 73.45 | 1,079,300 | 414,000 | 103.3 |
| 24/09/2025 |
74.50
|
1,753,900 | 74.50 | 76 | 72.80 | 300,700 | 598,900 | -44.3 |
| 23/09/2025 |
74.60
|
1,426,200 | 74 | 75.05 | 72.80 | 311,100 | 265,900 | 6.4 |
| 22/09/2025 |
74.40
|
5,112,200 | 74.85 | 77.10 | 71.95 | 811,400 | 3,019,300 | -327.5 |
| 19/09/2025 |
76.60
|
5,615,300 | 72.50 | 76.60 | 71.50 | 2,816,100 | 3,271,300 | -60.3 |
| 18/09/2025 |
72.50
|
4,389,200 | 71.75 | 74.95 | 70.75 | 835,000 | 2,324,600 | -212.7 |
| 17/09/2025 |
71.55
|
3,984,900 | 66.75 | 71.95 | 66.70 | 1,265,600 | 454,400 | 111.1 |
| 16/09/2025 |
67.50
|
2,920,100 | 68.90 | 68.90 | 66.95 | 581,200 | 1,416,100 | -113.1 |
| 15/09/2025 |
68.90
|
2,142,000 | 68.85 | 68.90 | 67.40 | 383,700 | 577,800 | -26.5 |
| 12/09/2025 |
68.90
|
1,964,200 | 68 | 69.05 | 67.05 | 327,700 | 454,100 | -17.5 |
| 11/09/2025 |
68
|
3,017,000 | 65 | 68.75 | 64.55 | 706,200 | 435,300 | 35.0 |
| 10/09/2025 |
65.45
|
1,985,100 | 64.60 | 65.50 | 63.50 | 133,600 | 325,100 | -24.8 |
| 09/09/2025 |
64.60
|
2,659,700 | 62.50 | 64.80 | 62.05 | 526,800 | 642,300 | -14.9 |
| 08/09/2025 |
62.50
|
2,203,500 | 62.55 | 64 | 62.50 | 381,900 | 494,800 | -14.2 |
| 05/09/2025 |
62.50
|
2,141,000 | 62.60 | 64.90 | 62.50 | 251,000 | 681,500 | -54.4 |
| 04/09/2025 |
62.50
|
1,988,700 | 62.50 | 63 | 61.50 | 176,100 | 831,900 | -81.6 |
| 03/09/2025 |
62.50
|
2,287,100 | 63.55 | 64.10 | 62.25 | 109,200 | 578,600 | -58.7 |
| 29/08/2025 |
64.15
|
2,470,800 | 65.55 | 66.25 | 64.05 | 394,400 | 632,300 | -30.6 |
| 28/08/2025 |
65.05
|
2,178,800 | 66.10 | 67 | 65 | 379,790 | 459,620 | 0 |
| 27/08/2025 |
66
|
2,351,500 | 66.60 | 67.80 | 66 | 620,900 | 566,900 | 7.2 |
| 26/08/2025 |
67.75
|
2,595,000 | 65.50 | 69.95 | 64.50 | 298,900 | 897,800 | -81.7 |
| 25/08/2025 |
65.50
|
3,813,100 | 62 | 66.30 | 61.75 | 648,600 | 572,900 | 9.6 |
| 22/08/2025 |
62.05
|
5,032,500 | 61 | 63.75 | 61 | 578,800 | 768,000 | -23.6 |
| 21/08/2025 |
62.50
|
4,069,100 | 61.10 | 63.40 | 61 | 469,200 | 922,600 | -56.7 |
| 20/08/2025 |
62.10
|
7,458,200 | 59.30 | 63 | 58.95 | 1,222,400 | 1,439,900 | -26.4 |
| 19/08/2025 |
59.10
|
5,290,800 | 59.10 | 60.55 | 58.25 | 236,600 | 1,390,900 | -136.4 |
| 18/08/2025 |
59.10
|
3,592,000 | 59.10 | 59.25 | 58 | 242,900 | 1,311,100 | -125.8 |
| 15/08/2025 |
59.10
|
5,258,600 | 59.60 | 63 | 58.95 | 695,800 | 1,370,600 | -81.1 |
| 14/08/2025 |
59.10
|
4,312,200 | 58.20 | 59.40 | 57.60 | 952,300 | 934,400 | 1.9 |
| 13/08/2025 |
58
|
4,109,600 | 57.50 | 58.25 | 57 | 802,300 | 635,100 | 19.1 |
| 12/08/2025 |
57.75
|
2,958,100 | 57.75 | 58.40 | 57.25 | 772,000 | 526,800 | 28.4 |
| 11/08/2025 |
57.75
|
3,280,300 | 58.50 | 59.45 | 57.50 | 856,100 | 1,038,700 | -20.7 |
| 08/08/2025 |
58.50
|
3,217,500 | 57.45 | 58.80 | 56.60 | 1,409,100 | 724,200 | 79.5 |
| 07/08/2025 |
57.50
|
4,140,100 | 59.25 | 61 | 57.50 | 1,353,600 | 1,537,500 | -21.0 |
| 06/08/2025 |
59.25
|
4,212,200 | 58.75 | 60 | 57.50 | 976,900 | 976,800 | -0.1 |
| 05/08/2025 |
58.75
|
8,377,700 | 58.80 | 59.45 | 57.30 | 2,300,700 | 1,111,500 | 139.9 |
| 04/08/2025 |
55.60
|
3,877,600 | 53.10 | 55.60 | 52.50 | 655,200 | 632,900 | 2.0 |
| 01/08/2025 |
52
|
3,947,500 | 53 | 54.90 | 52 | 963,400 | 1,036,000 | -8.4 |
| 31/07/2025 |
52.75
|
5,664,700 | 54.35 | 54.75 | 52.50 | 2,169,900 | 856,200 | 140.2 |
| 30/07/2025 |
54.75
|
4,353,100 | 56.60 | 57 | 54.05 | 1,450,100 | 1,260,500 | 20.4 |
| 29/07/2025 |
56.60
|
4,560,800 | 57.50 | 58.60 | 56.50 | 1,203,300 | 643,500 | 65.2 |
| 28/07/2025 |
57.80
|
3,265,900 | 57.50 | 59 | 57.05 | 714,300 | 480,100 | 27.4 |
| 25/07/2025 |
57.05
|
3,383,900 | 56.60 | 59 | 56.55 | 1,252,300 | 1,171,700 | 11.2 |
| 24/07/2025 |
58
|
6,030,600 | 57.60 | 58.50 | 54.85 | 1,872,700 | 1,711,300 | 20.4 |
| 23/07/2025 |
57.50
|
2,804,200 | 59.75 | 59.75 | 57.50 | 476,100 | 879,300 | -47.0 |
| 22/07/2025 |
58.75
|
3,938,700 | 56.10 | 58.75 | 56.10 | 785,400 | 437,800 | 38.9 |
| 21/07/2025 |
56
|
4,306,600 | 60.25 | 61.25 | 55.35 | 1,342,000 | 708,500 | 76.7 |
| 18/07/2025 |
59.50
|
6,065,800 | 62.35 | 62.35 | 58.75 | 1,342,900 | 1,589,700 | -30.2 |
| 17/07/2025 |
61
|
6,597,500 | 59.05 | 61.65 | 59.05 | 937,700 | 1,210,800 | -33.2 |
| 16/07/2025 |
58.70
|
3,302,900 | 55.50 | 59.10 | 55.05 | 513,300 | 435,700 | 8.2 |
| 15/07/2025 |
55.80
|
3,248,800 | 57 | 57 | 55.50 | 742,400 | 298,400 | 50.0 |
| 14/07/2025 |
56.50
|
5,532,400 | 57.50 | 57.75 | 55.50 | 970,900 | 998,900 | -3.2 |
| 11/07/2025 |
54
|
4,793,600 | 52.25 | 54.05 | 51.95 | 1,335,625 | 468,969 | 0 |
| 10/07/2025 |
50.80
|
7,069,900 | 48 | 50.80 | 48 | 1,056,300 | 267,950 | 0 |
| 09/07/2025 |
47.50
|
3,286,600 | 46.50 | 47.50 | 46.50 | 894,920 | 300,215 | 0 |
| 08/07/2025 |
46.65
|
1,420,800 | 46.50 | 47.50 | 46.45 | 197,500 | 351,900 | -14.4 |
| 07/07/2025 |
46.50
|
2,009,500 | 45.95 | 47.10 | 45.50 | 544,200 | 405,400 | 12.9 |
| 04/07/2025 |
45.95
|
3,983,100 | 47.20 | 47.20 | 45.75 | 211,900 | 1,686,000 | -135.7 |
| 03/07/2025 |
47.25
|
1,890,400 | 47.30 | 47.60 | 46.95 | 765,800 | 337,700 | 40.6 |
| 02/07/2025 |
47.70
|
1,090,300 | 47.15 | 47.75 | 47.15 | 544,900 | 234,600 | 29.6 |
| 01/07/2025 |
47.80
|
2,334,000 | 47.85 | 48.25 | 46.75 | 791,500 | 669,500 | 11.9 |
| 30/06/2025 |
47.80
|
1,265,200 | 47.75 | 48.15 | 47.55 | 289,300 | 111,300 | 17.0 |