| 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) |
-5.80 | -4.75% | 6,192,600 | -23,062 | 0 |
105
124.40
124.40
|
|
2 tháng
(2026-06-01) |
-4.75 | -3.92% | 15,708,900 | -24,012 | 0 |
105
125.71
124.40
|
|
3 tháng
(2026-05-04) |
-24.65 | -17.49% | 22,190,700 | -1,409,932 | 0 |
105
141.81
124.40
|
|
6 tháng
(2026-02-02) |
-50.84 | -30.42% | 49,715,000 | -3,045,540 | -105.3 |
105
167.14
124.40
|
|
12 tháng
(2025-08-05) |
-27.51 | -19.13% | 123,577,000 | -6,420,470 | -540.3 |
105
167.14
124.40
|
|
24 tháng
(2024-08-12) |
-16.12 | -12.17% | 242,804,900 | -16,670,650 | -2,354.2 |
94.55
167.14
124.40
|
|
36 tháng
(2023-08-16) |
60.53 | 108.53% | 410,673,100 | -11,478,869 | -1,790.8 |
51.96
167.14
124.40
|
|
60 tháng
(2021-08-26) |
99.05 | 574.22% | 1,062,610,900 | 8,783,481 | -480.7 |
17.25
167.14
124.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
141.64
|
367,100 | 140.57 | 141.64 | 139.58 | 7,005 | 24,700 | -3.3 |
| 17/12/2024 |
141.41
|
414,900 | 142.48 | 143.62 | 139.43 | 14,300 | 25,025 | -2.0 |
| 16/12/2024 |
141.71
|
649,500 | 138.67 | 141.71 | 138.06 | 104,700 | 37,680 | 12.5 |
| 13/12/2024 |
138.59
|
219,200 | 137.90 | 138.82 | 137.22 | 8,100 | 18,100 | -1.8 |
| 12/12/2024 |
139.05
|
1,168,400 | 138.36 | 143.92 | 138.36 | 43,400 | 289,400 | -45.4 |
| 11/12/2024 |
138.29
|
378,800 | 137.90 | 138.59 | 136.91 | 9,900 | 109,800 | -18.0 |
| 10/12/2024 |
138.59
|
302,100 | 138.13 | 138.59 | 136.76 | 9,300 | 92,157 | -15.0 |
| 09/12/2024 |
138.59
|
325,500 | 138.29 | 138.59 | 136.61 | 8,325 | 15,700 | -1.3 |
| 06/12/2024 |
138.29
|
589,600 | 139.05 | 139.43 | 136.84 | 47,600 | 296,000 | -44.9 |
| 05/12/2024 |
137.90
|
755,700 | 136.23 | 138.67 | 135.62 | 194,200 | 163,400 | 5.5 |
| 04/12/2024 |
136.38
|
424,600 | 136.91 | 139.05 | 136 | 51,600 | 170,300 | -21.3 |
| 03/12/2024 |
136.84
|
393,400 | 137.14 | 138.29 | 135.62 | 42,118 | 57,153 | -2.7 |
| 02/12/2024 |
136.99
|
418,900 | 136.08 | 137.90 | 134.55 | 52,142 | 106,965 | -9.7 |
| 29/11/2024 |
136
|
777,900 | 135.62 | 137.45 | 134.48 | 42,849 | 125,762 | -14.9 |
| 28/11/2024 |
134.78
|
981,100 | 131.89 | 134.78 | 131.43 | 166,411 | 216,819 | -8.9 |
| 27/11/2024 |
132.27
|
743,400 | 131.43 | 132.95 | 131.43 | 146,100 | 468,900 | -56.0 |
| 26/11/2024 |
131.89
|
357,500 | 132.11 | 132.57 | 130.29 | 43,100 | 145,750 | -17.8 |
| 25/11/2024 |
132.19
|
816,000 | 132.27 | 134.70 | 131.81 | 86,100 | 279,600 | -33.6 |
| 22/11/2024 |
131.96
|
1,204,100 | 130.21 | 132.42 | 129.37 | 101,406 | 163,946 | -10.8 |
| 21/11/2024 |
129.45
|
926,100 | 125.71 | 131.05 | 124.95 | 97,700 | 223,100 | -21.3 |
| 20/11/2024 |
125.71
|
375,400 | 122.82 | 125.71 | 121.52 | 57,600 | 25,588 | 5.2 |
| 19/11/2024 |
124.19
|
292,900 | 125.03 | 126.40 | 124.19 | 12,300 | 116,300 | -17.0 |
| 18/11/2024 |
126.48
|
204,700 | 126.32 | 126.48 | 124.19 | 900 | 39,035 | -6.2 |
| 15/11/2024 |
126.48
|
476,100 | 125.33 | 126.48 | 124.04 | 59,100 | 37,300 | 3.5 |
| 14/11/2024 |
126.48
|
428,300 | 127.31 | 127.70 | 125.87 | 14,000 | 183,200 | -28.2 |
| 13/11/2024 |
127.31
|
301,400 | 128.46 | 128.53 | 127.31 | 45,900 | 107,100 | -10.3 |
| 12/11/2024 |
128.76
|
380,000 | 128.46 | 128.76 | 127.24 | 100,400 | 200,200 | -16.8 |
| 11/11/2024 |
128.76
|
208,900 | 129.52 | 129.60 | 128.61 | 75,100 | 62,100 | 2.2 |
| 08/11/2024 |
129.52
|
134,900 | 129.52 | 130.59 | 129.30 | 44,300 | 36,800 | 1.3 |
| 07/11/2024 |
129.52
|
398,600 | 131.35 | 131.35 | 129.37 | 102,900 | 184,700 | -14.0 |
| 06/11/2024 |
131.43
|
191,700 | 132.42 | 132.42 | 129.07 | 0 | 0 | 0 |
| 05/11/2024 |
130.21
|
279,500 | 128.76 | 130.21 | 128.08 | 47,600 | 144,900 | -16.4 |
| 04/11/2024 |
130.21
|
328,500 | 129.45 | 130.51 | 127.77 | 107,700 | 21,500 | 14.7 |
| 01/11/2024 |
129.45
|
300,700 | 131.12 | 131.81 | 129.45 | 116,800 | 59,400 | 9.8 |
| 31/10/2024 |
132.42
|
321,400 | 131.20 | 132.57 | 130.21 | 100,200 | 35,400 | 11.3 |
| 30/10/2024 |
130.44
|
164,300 | 131.58 | 131.58 | 129.60 | 83,800 | 33,700 | 8.6 |
| 29/10/2024 |
130.97
|
330,600 | 128.76 | 131.12 | 128.76 | 65,100 | 59,500 | 1.0 |
| 28/10/2024 |
128.76
|
399,000 | 128.61 | 128.76 | 127.01 | 110,200 | 66,200 | 7.5 |
| 25/10/2024 |
128.38
|
267,400 | 128.76 | 129.45 | 128.38 | 33,500 | 52,200 | -3.2 |
| 24/10/2024 |
130.13
|
347,100 | 130.90 | 130.97 | 129.37 | 85,000 | 81,100 | 0.7 |
| 23/10/2024 |
131.05
|
363,200 | 130.67 | 131.50 | 130.67 | 133,000 | 74,400 | 10.1 |
| 22/10/2024 |
132.57
|
846,600 | 133.71 | 133.94 | 130.06 | 144,900 | 350,000 | -35.2 |
| 21/10/2024 |
134.02
|
261,200 | 134.25 | 134.78 | 133.79 | 76,600 | 82,800 | -1.1 |
| 18/10/2024 |
135.09
|
292,800 | 136.61 | 136.61 | 134.63 | 64,700 | 124,400 | -10.5 |
| 17/10/2024 |
135.62
|
265,500 | 135.16 | 135.62 | 134.40 | 99,400 | 82,500 | 3.1 |
| 16/10/2024 |
135.62
|
298,700 | 135.62 | 136.08 | 135.01 | 51,400 | 137,300 | -15.2 |
| 15/10/2024 |
136.38
|
228,800 | 137.07 | 137.07 | 135.92 | 96,600 | 40,400 | 10.1 |
| 14/10/2024 |
137.07
|
269,100 | 137.14 | 137.22 | 135.92 | 46,500 | 48,900 | -0.4 |
| 11/10/2024 |
137.14
|
475,900 | 137.14 | 139.81 | 136.84 | 183,900 | 116,800 | 12.2 |
| 10/10/2024 |
136.76
|
755,100 | 134.86 | 137.90 | 133.79 | 129,500 | 114,600 | 2.6 |
| 09/10/2024 |
134.93
|
520,600 | 134.86 | 134.93 | 133.18 | 215,800 | 50,700 | 29.2 |
| 08/10/2024 |
134.86
|
304,100 | 134.48 | 135.01 | 133.71 | 91,000 | 108,800 | -3.1 |
| 07/10/2024 |
134.78
|
341,700 | 134.55 | 134.86 | 133.79 | 141,500 | 18,600 | 21.8 |
| 04/10/2024 |
134.86
|
293,700 | 133.49 | 134.93 | 133.41 | 90,200 | 39,100 | 9.1 |
| 03/10/2024 |
134.10
|
434,200 | 134.48 | 134.78 | 133.64 | 119,600 | 157,300 | -6.6 |
| 02/10/2024 |
134.86
|
357,400 | 134.10 | 135.39 | 134.02 | 112,800 | 68,700 | 7.8 |
| 01/10/2024 |
134.93
|
347,100 | 134.86 | 135.62 | 134.86 | 81,000 | 36,400 | 7.9 |
| 30/09/2024 |
135.62
|
651,500 | 134.93 | 135.62 | 134.10 | 215,800 | 198,900 | 3.3 |
| 27/09/2024 |
135.62
|
448,800 | 136.30 | 136.30 | 135.09 | 125,500 | 48,400 | 13.7 |
| 26/09/2024 |
136.38
|
361,900 | 135.62 | 136.38 | 135.47 | 119,200 | 44,900 | 13.3 |
| 25/09/2024 |
136.08
|
431,400 | 136.30 | 136.46 | 135.09 | 107,300 | 84,900 | 4.0 |
| 24/09/2024 |
136.30
|
253,100 | 136.30 | 136.38 | 135.39 | 107,000 | 12,100 | 17.0 |
| 23/09/2024 |
136.30
|
250,100 | 136.30 | 136.30 | 134.70 | 120,900 | 7,700 | 20.3 |
| 20/09/2024 |
136.30
|
698,800 | 138.21 | 138.29 | 136.30 | 381,700 | 360,900 | 3.7 |
| 19/09/2024 |
137.52
|
306,200 | 136.99 | 137.52 | 136 | 112,900 | 14,600 | 17.7 |
| 18/09/2024 |
136.99
|
442,400 | 135.09 | 137.37 | 135.01 | 97,900 | 140,800 | -7.6 |
| 17/09/2024 |
135.01
|
240,400 | 136 | 136 | 134.32 | 86,900 | 114,300 | -4.8 |
| 16/09/2024 |
134.86
|
257,100 | 136.69 | 136.69 | 134.86 | 124,300 | 42,600 | 14.5 |
| 13/09/2024 |
136.38
|
323,000 | 136.08 | 136.38 | 134.78 | 181,600 | 119,200 | 11.3 |
| 12/09/2024 |
136.30
|
515,200 | 137.68 | 137.90 | 135.70 | 136,500 | 273,700 | -24.5 |
| 11/09/2024 |
137.52
|
357,400 | 137.07 | 137.52 | 136.38 | 179,700 | 123,100 | 10.3 |
| 10/09/2024 |
137.90
|
323,500 | 138.59 | 138.82 | 137.37 | 207,200 | 83,300 | 22.4 |
| 09/09/2024 |
138.67
|
293,100 | 137.22 | 138.67 | 137.22 | 0 | 0 | 0 |
| 06/09/2024 |
138.97
|
383,500 | 137.45 | 138.97 | 137.14 | 106,200 | 93,500 | 2.5 |
| 05/09/2024 |
139.05
|
428,200 | 139.05 | 139.12 | 136.91 | 136,000 | 52,600 | 15.3 |
| 04/09/2024 |
139.05
|
379,900 | 136.38 | 139.43 | 136 | 157,400 | 63,900 | 17.1 |
| 30/08/2024 |
138.44
|
501,800 | 136.38 | 138.44 | 135.70 | 260,800 | 70,600 | 34.6 |
| 29/08/2024 |
137.14
|
383,500 | 134.32 | 137.14 | 134.32 | 239,900 | 51,300 | 34.0 |
| 28/08/2024 |
136.53
|
377,200 | 135.62 | 136.53 | 134.25 | 133,100 | 119,800 | 2.6 |
| 27/08/2024 |
136.53
|
1,168,100 | 138.67 | 138.67 | 134.10 | 148,900 | 393,900 | -43.3 |
| 26/08/2024 |
139.35
|
659,500 | 141.79 | 141.79 | 137.60 | 183,200 | 106,900 | 13.9 |
| 23/08/2024 |
141.56
|
693,900 | 143.24 | 143.24 | 139.89 | 106,500 | 149,300 | -7.9 |
| 22/08/2024 |
143.24
|
528,000 | 143.47 | 144.08 | 141.49 | 304,500 | 174,400 | 24.5 |
| 21/08/2024 |
143.24
|
2,167,800 | 135.62 | 143.47 | 135.62 | 397,700 | 309,900 | 15.9 |
| 20/08/2024 |
134.10
|
489,500 | 132.57 | 134.10 | 132.11 | 63,600 | 46,000 | 3.1 |
| 19/08/2024 |
132.57
|
387,500 | 133.41 | 133.64 | 131.81 | 101,700 | 165,200 | -11.1 |
| 16/08/2024 |
132.80
|
664,700 | 131.50 | 135.62 | 130.51 | 59,100 | 237,500 | -31.3 |
| 15/08/2024 |
131.28
|
356,500 | 131.81 | 131.81 | 130.06 | 25,400 | 99,400 | -12.6 |
| 14/08/2024 |
131.81
|
625,600 | 133.33 | 134.10 | 131.12 | 135,700 | 392,400 | -44.4 |
| 13/08/2024 |
133.33
|
652,000 | 132.27 | 134.02 | 131.20 | 339,400 | 218,100 | 21.3 |
| 12/08/2024 |
132.42
|
445,200 | 131.73 | 133.18 | 130.67 | 104,900 | 144,300 | -6.7 |
| 09/08/2024 |
131.73
|
627,500 | 128.76 | 131.81 | 128.08 | 136,900 | 260,800 | -20.5 |
| 08/08/2024 |
129.14
|
327,200 | 126.48 | 129.14 | 126.48 | 190,900 | 19,300 | 29.0 |
| 07/08/2024 |
128.46
|
260,200 | 127.09 | 128.46 | 124.88 | 192,300 | 14,600 | 29.9 |
| 06/08/2024 |
127.16
|
880,200 | 124.19 | 128 | 122.29 | 313,300 | 438,100 | -19.3 |
| 05/08/2024 |
123.81
|
722,400 | 125.87 | 126.78 | 123.81 | 185,400 | 227,200 | -7.1 |
| 02/08/2024 |
129.45
|
471,800 | 126.25 | 129.45 | 124.95 | 165,500 | 197,700 | -4.9 |
| 01/08/2024 |
129.52
|
501,700 | 131.50 | 131.66 | 127.62 | 220,700 | 149,500 | 12.2 |
| 31/07/2024 |
131.66
|
397,800 | 128.84 | 131.81 | 128.84 | 167,700 | 36,300 | 22.7 |
| 30/07/2024 |
128.99
|
309,700 | 128.76 | 128.99 | 127.31 | 105,100 | 102,800 | 0.5 |