| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.70 | -0.54% | 153,300 | 0 | 0 |
126.70
129.10
128.40
|
|
2 tháng
(2026-07-10) |
-2 | -1.53% | 306,900 | 0 | 0 |
126
131
128.40
|
|
3 tháng
(2026-06-10) |
-9.50 | -6.89% | 517,000 | 0 | 0 |
126
138.50
128.40
|
|
6 tháng
(2026-03-12) |
-17 | -11.70% | 874,800 | -600 | -0.1 |
126
146
128.40
|
|
12 tháng
(2025-09-15) |
-34.50 | -21.19% | 3,383,900 | -600 | -0.1 |
126
166
128.40
|
|
24 tháng
(2024-09-18) |
-50.29 | -28.16% | 14,128,791 | -586,600 | -73.8 |
124.47
231.57
128.40
|
|
36 tháng
(2023-09-25) |
-38.23 | -22.96% | 17,013,476 | -727,450 | -102.0 |
124.47
231.57
128.40
|
|
60 tháng
(2021-10-04) |
-10.93 | -7.85% | 25,652,417 | -451,402 | -23.7 |
74.97
231.57
128.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2025 |
147.24
|
13,000 | 145.70 | 147.82 | 145.70 | 0 | 0 | 0 |
| 11/06/2025 |
144.73
|
17,400 | 145.70 | 145.70 | 144.35 | 0 | 600 | 0 |
| 10/06/2025 |
144.73
|
33,300 | 146.08 | 146.66 | 144.64 | 0 | 0 | 0 |
| 09/06/2025 |
144.83
|
31,600 | 147.63 | 148.01 | 144.73 | 0 | 0 | 0 |
| 06/06/2025 |
147.63
|
26,100 | 147.63 | 150.43 | 147.43 | 0 | 0 | 0 |
| 05/06/2025 |
147.43
|
74,400 | 148.69 | 148.69 | 147.24 | 0 | 0 | 0 |
| 04/06/2025 |
149.08
|
35,900 | 150.23 | 150.23 | 148.59 | 0 | 0 | 0 |
| 03/06/2025 |
149.56
|
51,800 | 148.88 | 151.49 | 148.88 | 0 | 0 | 0 |
| 02/06/2025 |
148.59
|
28,100 | 151.49 | 151.49 | 148.01 | 0 | 0 | 0 |
| 30/05/2025 |
151.49
|
27,100 | 154.09 | 154.77 | 149.65 | 0 | 0 | 0 |
| 29/05/2025 |
154.29
|
74,000 | 150.52 | 155.83 | 150.52 | 0 | 0 | 0 |
| 28/05/2025 |
148.59
|
58,100 | 148.59 | 151.39 | 146.66 | 0 | 0 | 0 |
| 27/05/2025 |
147.63
|
56,300 | 147.63 | 151.49 | 147.63 | 0 | 0 | 0 |
| 26/05/2025 |
147.63
|
88,800 | 141.55 | 148.21 | 139.91 | 0 | 0 | 0 |
| 23/05/2025 |
142.22
|
101,100 | 138.94 | 143.77 | 138.65 | 0 | 0 | 0 |
| 22/05/2025 |
138.75
|
17,000 | 138.94 | 139.52 | 138.46 | 0 | 0 | 0 |
| 21/05/2025 |
139.62
|
33,600 | 139.91 | 139.91 | 138.17 | 0 | 0 | 0 |
| 20/05/2025 |
139.91
|
55,300 | 138.85 | 140.87 | 138.85 | 0 | 0 | 0 |
| 19/05/2025 |
138.08
|
73,800 | 140.87 | 140.87 | 137.98 | 0 | 29,800 | -4.3 |
| 16/05/2025 |
139.91
|
70,800 | 141.45 | 141.74 | 139.91 | 0 | 20,000 | -2.9 |
| 15/05/2025 |
142.32
|
71,900 | 142.32 | 142.80 | 141.26 | 0 | 0 | 0 |
| 14/05/2025 |
141.84
|
116,100 | 143.29 | 144.25 | 141.36 | 0 | 20,000 | 0 |
| 13/05/2025 |
142.80
|
74,800 | 143.77 | 145.70 | 141.93 | 0 | 0 | 0 |
| 12/05/2025 |
141.84
|
126,700 | 138.46 | 141.84 | 136.05 | 0 | 20,000 | 0 |
| 09/05/2025 |
136.63
|
73,500 | 138.75 | 141.84 | 136.44 | 0 | 20,000 | 0 |
| 08/05/2025 |
137.50
|
120,400 | 136.05 | 139.04 | 134.22 | 0 | 40,000 | 0 |
| 07/05/2025 |
134.41
|
28,000 | 136.05 | 136.05 | 133.15 | 0 | 0 | 0 |
| 06/05/2025 |
133.15
|
46,400 | 134.60 | 136.53 | 133.15 | 0 | 20,000 | 0 |
| 05/05/2025 |
134.12
|
23,000 | 131.71 | 134.31 | 131.71 | 0 | 0 | 0 |
| 29/04/2025 |
130.65
|
49,100 | 133.73 | 133.73 | 130.65 | 0 | 18,400 | -2.5 |
| 28/04/2025 |
132.96
|
44,900 | 136.15 | 137.98 | 130.36 | 0 | 18,800 | -2.6 |
| 25/04/2025 |
136.82
|
46,300 | 139.23 | 139.23 | 134.99 | 0 | 0 | 0 |
| 24/04/2025 |
136.53
|
88,900 | 134.51 | 144.15 | 134.12 | 0 | 15,300 | -2.2 |
| 23/04/2025 |
133.15
|
40,300 | 132.19 | 143.77 | 132.19 | 0 | 8,700 | -1.2 |
| 22/04/2025 |
128.52
|
77,900 | 134.12 | 134.12 | 123.41 | 0 | 0 | 0 |
| 21/04/2025 |
134.12
|
58,400 | 138.85 | 138.94 | 133.15 | 0 | 0 | 0 |
| 18/04/2025 |
138.85
|
49,400 | 136.44 | 142.22 | 136.44 | 0 | 0 | 0 |
| 17/04/2025 |
138.46
|
27,900 | 135.08 | 138.46 | 133.15 | 0 | 0 | 0 |
| 16/04/2025 |
134.70
|
71,400 | 143.48 | 143.48 | 133.93 | 0 | 16,100 | -2.3 |
| 15/04/2025 |
140.87
|
154,800 | 149.56 | 151.49 | 135.08 | 0 | 27,300 | -4.0 |
| 14/04/2025 |
150.62
|
101,400 | 153.90 | 156.31 | 148.59 | 0 | 35,900 | -5.6 |
| 11/04/2025 |
144.73
|
193,600 | 160.17 | 162.49 | 141.45 | 0 | 27,200 | -4.1 |
| 10/04/2025 |
141.45
|
13,500 | 141.45 | 141.45 | 140.87 | 0 | 10,000 | -1.5 |
| 09/04/2025 |
124.47
|
239,800 | 125.44 | 137.69 | 117.04 | 0 | 10,000 | -1.3 |
| 08/04/2025 |
136.72
|
301,200 | 141.93 | 146.66 | 136.72 | 0 | 10,000 | -1.4 |
| 04/04/2025 |
159.11
|
317,900 | 159.21 | 184.29 | 159.11 | 0 | 20,000 | -3.3 |
| 03/04/2025 |
185.93
|
216,800 | 214.21 | 214.21 | 185.93 | 0 | 0 | 0 |
| 02/04/2025 |
219.03
|
47,600 | 222.41 | 222.41 | 217.49 | 0 | 10,000 | -2.3 |
| 01/04/2025 |
221.92
|
2,000 | 222.50 | 222.89 | 220.28 | 0 | 0 | 0 |
| 31/03/2025 |
221.92
|
25,400 | 224.63 | 225.98 | 219.99 | 0 | 1,500 | -0.3 |
| 28/03/2025 |
225.98
|
17,600 | 224.82 | 225.98 | 222.31 | 0 | 0 | 0 |
| 27/03/2025 |
224.34
|
24,400 | 223.95 | 228.58 | 223.85 | 0 | 0 | 0 |
| 26/03/2025 |
223.85
|
58,700 | 221.54 | 224.05 | 220.09 | 0 | 0 | 0 |
| 25/03/2025 |
220.09
|
8,200 | 217.10 | 220.77 | 216.71 | 0 | 0 | 0 |
| 24/03/2025 |
219.51
|
20,900 | 218.64 | 219.51 | 216.23 | 0 | 9,000 | -2.0 |
| 21/03/2025 |
218.06
|
15,200 | 218.06 | 221.92 | 217.68 | 0 | 8,500 | -1.9 |
| 20/03/2025 |
220.67
|
37,600 | 217.78 | 221.73 | 216.13 | 0 | 9,500 | -2.1 |
| 19/03/2025 |
217.68
|
37,500 | 218.06 | 219.51 | 216.13 | 0 | 0 | 0 |
| 18/03/2025 |
218.06
|
27,900 | 218.55 | 221.92 | 216.62 | 0 | 10,000 | 0 |
| 17/03/2025 |
220.96
|
24,100 | 221.92 | 222.41 | 218.26 | 0 | 10,000 | 0 |
| 14/03/2025 |
224.63
|
13,200 | 219.03 | 229.55 | 217.10 | 0 | 0 | 0 |
| 13/03/2025 |
218.74
|
69,200 | 222.89 | 222.89 | 216.52 | 0 | 8,800 | -2.0 |
| 12/03/2025 |
221.73
|
36,400 | 225.01 | 225.11 | 220.57 | 0 | 0 | 0 |
| 11/03/2025 |
225.78
|
26,500 | 226.75 | 226.75 | 223.56 | 0 | 0 | 0 |
| 10/03/2025 |
226.75
|
68,900 | 225.78 | 226.85 | 224.05 | 0 | 0 | 0 |
| 07/03/2025 |
225.78
|
24,200 | 228.20 | 229.64 | 224.82 | 0 | 5,800 | -1.4 |
| 06/03/2025 |
229.16
|
28,900 | 227.71 | 231.19 | 225.69 | 0 | 0 | 0 |
| 05/03/2025 |
226.56
|
23,800 | 226.75 | 229.55 | 226.56 | 0 | 0 | 0 |
| 04/03/2025 |
231.57
|
37,600 | 231.57 | 232.54 | 226.75 | 0 | 0 | 0 |
| 03/03/2025 |
230.61
|
113,600 | 220.96 | 235.43 | 220.96 | 0 | 0 | 0 |
| 28/02/2025 |
227.23
|
132,200 | 217.00 | 231.57 | 216.13 | 0 | 0 | 0 |
| 27/02/2025 |
216.91
|
57,900 | 217.10 | 217.10 | 215.07 | 0 | 0 | 0 |
| 26/02/2025 |
216.13
|
49,600 | 214.40 | 219.13 | 213.53 | 0 | 0 | 0 |
| 25/02/2025 |
213.82
|
29,900 | 215.65 | 216.13 | 213.24 | 0 | 0 | 0 |
| 24/02/2025 |
213.72
|
20,100 | 212.85 | 213.72 | 211.02 | 0 | 0 | 0 |
| 21/02/2025 |
212.28
|
47,700 | 214.11 | 217.10 | 210.83 | 0 | 0 | 0 |
| 20/02/2025 |
214.98
|
47,800 | 212.28 | 216.71 | 210.73 | 0 | 0 | 0 |
| 19/02/2025 |
210.35
|
91,000 | 210.35 | 214.69 | 206.49 | 0 | 0 | 0 |
| 18/02/2025 |
206.49
|
35,000 | 205.81 | 211.12 | 205.81 | 0 | 0 | 0 |
| 17/02/2025 |
205.52
|
14,400 | 207.45 | 210.35 | 204.17 | 0 | 0 | 0 |
| 14/02/2025 |
205.42
|
40,300 | 202.24 | 208.61 | 201.28 | 0 | 0 | 0 |
| 13/02/2025 |
202.53
|
46,600 | 201.66 | 202.63 | 201.47 | 0 | 0 | 0 |
| 12/02/2025 |
202.14
|
17,465 | 201.37 | 202.63 | 201.28 | 0 | 0 | 0 |
| 11/02/2025 |
200.89
|
16,660 | 200.70 | 201.85 | 200.70 | 0 | 0 | 0 |
| 10/02/2025 |
201.47
|
22,611 | 202.63 | 202.63 | 200.79 | 0 | 0 | 0 |
| 07/02/2025 |
202.63
|
48,512 | 203.59 | 204.56 | 202.63 | 0 | 0 | 0 |
| 06/02/2025 |
203.21
|
68,525 | 204.75 | 206.39 | 202.43 | 0 | 0 | 0 |
| 05/02/2025 |
203.98
|
67,732 | 203.30 | 208.42 | 202.82 | 0 | 0 | 0 |
| 04/02/2025 |
203.01
|
41,557 | 204.56 | 204.56 | 202.63 | 0 | 0 | 0 |
| 03/02/2025 |
204.94
|
55,800 | 209.57 | 210.15 | 202.63 | 0 | 0 | 0 |
| 24/01/2025 |
210.06
|
51,335 | 214.21 | 214.21 | 208.22 | 0 | 0 | 0 |
| 23/01/2025 |
213.72
|
83,731 | 212.28 | 217.10 | 211.60 | 0 | 0 | 0 |
| 22/01/2025 |
212.28
|
84,859 | 209.38 | 212.28 | 209.38 | 0 | 0 | 0 |
| 21/01/2025 |
209.38
|
87,784 | 203.59 | 215.17 | 203.59 | 0 | 1,100 | -0.2 |
| 20/01/2025 |
203.59
|
30,505 | 203.59 | 205.52 | 202.63 | 0 | 4,000 | -0.8 |
| 17/01/2025 |
205.04
|
46,708 | 203.59 | 207.45 | 202.14 | 0 | 0 | 0 |
| 16/01/2025 |
202.63
|
20,605 | 201.66 | 203.59 | 201.66 | 0 | 400 | -0.1 |
| 15/01/2025 |
202.63
|
9,920 | 202.34 | 202.63 | 199.83 | 0 | 2,000 | -0.4 |
| 14/01/2025 |
202.43
|
2,600 | 201.37 | 202.63 | 201.37 | 0 | 0 | 0 |
| 13/01/2025 |
202.63
|
15,290 | 202.53 | 202.63 | 202.53 | 0 | 0 | 0 |