| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-19.70 | -11.46% | 9,699,900 | -1,750,900 | -289.3 |
140.10
171.90
149.70
|
|
2 tháng
(2026-01-19) |
-1.20 | -0.78% | 24,268,900 | -584,100 | -105.6 |
140.10
175.50
149.70
|
|
3 tháng
(2025-12-18) |
8.90 | 6.21% | 32,849,100 | -819,500 | -138.6 |
140.10
175.50
149.70
|
|
6 tháng
(2025-09-19) |
21.20 | 16.18% | 71,073,100 | -754,400 | -111.7 |
123
175.50
149.70
|
|
12 tháng
(2025-03-24) |
14.60 | 10.61% | 136,059,500 | -7,318,287 | -1,067.4 |
99.28
175.50
149.70
|
|
24 tháng
(2024-03-28) |
26.68 | 21.26% | 272,888,200 | -13,497,605 | -2,209.2 |
99.28
175.50
149.70
|
|
36 tháng
(2023-04-03) |
109.74 | 258.48% | 474,672,500 | -4,904,035 | -1,593.0 |
42.46
175.50
149.70
|
|
60 tháng
(2021-04-13) |
138.21 | 988.29% | 1,217,993,300 | 12,407,021 | -529.2 |
11.14
175.50
149.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
133.52
|
880,200 | 130.40 | 134.40 | 128.40 | 313,300 | 438,100 | -19.3 |
| 05/08/2024 |
130
|
722,400 | 132.16 | 133.12 | 130 | 185,400 | 227,200 | -7.1 |
| 02/08/2024 |
135.92
|
471,800 | 132.56 | 135.92 | 131.20 | 165,500 | 197,700 | -4.9 |
| 01/08/2024 |
136
|
501,700 | 138.08 | 138.24 | 134 | 220,700 | 149,500 | 12.2 |
| 31/07/2024 |
138.24
|
397,800 | 135.28 | 138.40 | 135.28 | 167,700 | 36,300 | 22.7 |
| 30/07/2024 |
135.44
|
309,700 | 135.20 | 135.44 | 133.68 | 105,100 | 102,800 | 0.5 |
| 29/07/2024 |
135.92
|
315,000 | 136 | 136.40 | 133.68 | 105,100 | 102,800 | 0.5 |
| 26/07/2024 |
135.28
|
231,000 | 137.04 | 137.52 | 135.20 | 38,300 | 117,000 | -13.3 |
| 25/07/2024 |
137.60
|
279,800 | 132.96 | 138.08 | 132.96 | 139,400 | 59,900 | 13.9 |
| 24/07/2024 |
139.20
|
772,000 | 139.20 | 139.20 | 131.44 | 222,900 | 97,400 | 22.1 |
| 23/07/2024 |
139.28
|
392,600 | 140.80 | 140.96 | 137.20 | 120,800 | 50,655 | 12.2 |
| 22/07/2024 |
140.72
|
517,900 | 140.64 | 140.72 | 136.64 | 165,900 | 57,700 | 19.2 |
| 19/07/2024 |
140.80
|
307,400 | 139.20 | 141.60 | 138.32 | 88,000 | 32,400 | 9.8 |
| 18/07/2024 |
139.20
|
469,300 | 138.96 | 139.20 | 136.56 | 211,400 | 73,600 | 24.0 |
| 17/07/2024 |
139.04
|
399,900 | 139.44 | 140.40 | 136.16 | 171,600 | 68,300 | 18.0 |
| 16/07/2024 |
140.40
|
338,400 | 138.40 | 140.40 | 137.60 | 111,200 | 53,100 | 10.2 |
| 15/07/2024 |
138.40
|
674,600 | 140.40 | 140.40 | 137.60 | 106,200 | 260,600 | -26.7 |
| 12/07/2024 |
140.40
|
612,100 | 142 | 142.40 | 140.16 | 114,400 | 132,500 | -3.3 |
| 11/07/2024 |
143.20
|
466,100 | 141.84 | 143.52 | 141.60 | 177,200 | 109,100 | 12.3 |
| 10/07/2024 |
143.60
|
561,600 | 145.44 | 145.44 | 142.80 | 158,500 | 200,900 | -7.5 |
| 09/07/2024 |
145.52
|
650,500 | 146.40 | 146.40 | 143.28 | 104,500 | 313,300 | -37.5 |
| 08/07/2024 |
146.40
|
543,300 | 143.20 | 146.40 | 142.48 | 259,400 | 71,200 | 34.3 |
| 05/07/2024 |
144
|
542,400 | 143.36 | 145.60 | 142.24 | 207,300 | 117,700 | 16.1 |
| 04/07/2024 |
143.36
|
390,300 | 143.20 | 143.92 | 141.68 | 126,900 | 212,800 | -15.3 |
| 03/07/2024 |
143.20
|
629,200 | 142.40 | 147.20 | 142.40 | 118,100 | 206,100 | -15.9 |
| 02/07/2024 |
142.40
|
313,400 | 141.76 | 143.20 | 141.52 | 106,000 | 70,500 | 6.3 |
| 01/07/2024 |
141.76
|
611,300 | 140.16 | 142.24 | 137.60 | 75,200 | 137,600 | -10.7 |
| 28/06/2024 |
141.60
|
529,800 | 142.48 | 143.76 | 140.80 | 191,300 | 40,700 | 26.7 |
| 27/06/2024 |
144
|
384,500 | 143.20 | 144.80 | 141.60 | 183,400 | 55,300 | 23.1 |
| 26/06/2024 |
144
|
450,500 | 141.12 | 144 | 138.80 | 188,300 | 115,900 | 13.2 |
| 25/06/2024 |
140.80
|
523,700 | 140.88 | 140.88 | 137.60 | 171,200 | 110,300 | 10.9 |
| 24/06/2024 |
140.80
|
482,700 | 142.40 | 144 | 140 | 65,200 | 67,200 | -0.4 |
| 21/06/2024 |
143.20
|
1,160,400 | 140.40 | 146.24 | 139.92 | 213,900 | 239,800 | -4.9 |
| 20/06/2024 |
140.08
|
381,500 | 137.60 | 140.16 | 137.60 | 153,000 | 28,700 | 21.8 |
| 19/06/2024 |
139.20
|
438,700 | 136.96 | 139.60 | 136.96 | 180,500 | 72,700 | 18.8 |
| 18/06/2024 |
138.32
|
539,100 | 139.12 | 139.20 | 137.60 | 134,200 | 301,300 | -28.8 |
| 17/06/2024 |
140
|
718,800 | 139.52 | 140 | 136.40 | 229,600 | 204,200 | 5.0 |
| 14/06/2024 |
139.20
|
793,700 | 141.12 | 141.20 | 138.96 | 169,800 | 162,800 | 1.2 |
| 13/06/2024 |
141.60
|
568,900 | 142.16 | 142.16 | 139.60 | 338,400 | 125,400 | 37.6 |
| 12/06/2024 |
140.80
|
798,200 | 136.88 | 141.44 | 136.80 | 174,300 | 31,500 | 25.0 |
| 11/06/2024 |
138
|
491,500 | 138.48 | 138.80 | 136.08 | 43,651 | 124,335 | -13.8 |
| 10/06/2024 |
138
|
800,700 | 136.88 | 139.20 | 136.24 | 368,394 | 112,950 | 44.1 |
| 07/06/2024 |
136
|
396,700 | 134.40 | 138.08 | 133.60 | 16,700 | 26,600 | -1.6 |
| 06/06/2024 |
135.20
|
815,700 | 134 | 136 | 133.28 | 133,700 | 168,900 | -5.9 |
| 05/06/2024 |
135.04
|
917,200 | 137.60 | 138.64 | 135.04 | 72,200 | 192,000 | -20.5 |
| 04/06/2024 |
136.80
|
586,200 | 137.60 | 138 | 135.20 | 121,000 | 21,400 | 17.0 |
| 03/06/2024 |
136.48
|
509,900 | 137.60 | 138.80 | 136.40 | 41,900 | 128,100 | -14.8 |
| 31/05/2024 |
136.40
|
2,071,700 | 132 | 141.20 | 131.84 | 237,600 | 275,800 | -6.5 |
| 30/05/2024 |
132
|
744,200 | 130.40 | 132.16 | 128.88 | 59,200 | 37,200 | 3.7 |
| 29/05/2024 |
131.20
|
1,091,000 | 130.64 | 132.80 | 128.80 | 147,800 | 46,500 | 16.6 |
| 28/05/2024 |
129.92
|
554,800 | 128.80 | 131.12 | 127.60 | 80,200 | 30,800 | 8.0 |
| 27/05/2024 |
128.64
|
450,500 | 128.80 | 128.88 | 126.48 | 170,800 | 77,900 | 15.0 |
| 24/05/2024 |
128.80
|
1,254,300 | 128.08 | 130.40 | 124.80 | 261,400 | 203,100 | 9.6 |
| 23/05/2024 |
129.84
|
786,000 | 129.52 | 129.84 | 127.04 | 193,000 | 226,700 | -5.2 |
| 22/05/2024 |
129.60
|
833,900 | 131.12 | 131.60 | 128.40 | 52,600 | 247,000 | -31.4 |
| 21/05/2024 |
131.20
|
828,000 | 131.20 | 131.68 | 129.04 | 251,100 | 329,100 | -12.4 |
| 20/05/2024 |
131.68
|
996,300 | 135.20 | 136.72 | 131.68 | 296,300 | 318,800 | -3.7 |
| 17/05/2024 |
132.56
|
600,800 | 132.80 | 132.80 | 131.60 | 157,100 | 230,800 | -12.1 |
| 16/05/2024 |
132.48
|
823,100 | 131.28 | 132.48 | 129.60 | 342,000 | 92,300 | 41.1 |
| 15/05/2024 |
131.12
|
460,900 | 130.40 | 132.80 | 128.24 | 187,100 | 78,700 | 17.8 |
| 14/05/2024 |
129.84
|
439,500 | 128.32 | 129.84 | 126.40 | 140,000 | 123,400 | 2.7 |
| 13/05/2024 |
128.64
|
1,250,600 | 132.24 | 132.24 | 125.20 | 190,000 | 385,700 | -31.4 |
| 10/05/2024 |
131.60
|
628,100 | 133.76 | 134.40 | 130.56 | 19,700 | 62,300 | -7.0 |
| 09/05/2024 |
133.52
|
840,100 | 129.92 | 135.92 | 129.60 | 130,800 | 73,900 | 9.3 |
| 08/05/2024 |
130
|
581,600 | 130.56 | 131.44 | 129.36 | 62,600 | 171,200 | -17.7 |
| 07/05/2024 |
131.20
|
832,900 | 130.40 | 131.44 | 128.88 | 95,200 | 210,300 | -18.7 |
| 06/05/2024 |
129.76
|
530,500 | 131.52 | 131.60 | 128.48 | 20,600 | 121,600 | -16.4 |
| 03/05/2024 |
131.20
|
965,600 | 132.40 | 132.80 | 128 | 85,000 | 201,200 | -18.8 |
| 02/05/2024 |
131.20
|
665,800 | 128.80 | 132 | 128 | 272,800 | 266,800 | 1.1 |
| 26/04/2024 |
128.80
|
2,083,100 | 122.40 | 130.96 | 121.20 | 300,500 | 345,500 | -7.1 |
| 25/04/2024 |
122.40
|
497,300 | 121.60 | 123.76 | 120.64 | 40,400 | 106,200 | -10.1 |
| 24/04/2024 |
120.80
|
2,011,700 | 114 | 124 | 114 | 379,000 | 282,100 | 14.8 |
| 23/04/2024 |
116
|
538,900 | 116 | 117.44 | 115.12 | 156,400 | 215,100 | -8.5 |
| 22/04/2024 |
116
|
899,500 | 112.80 | 116.96 | 112.24 | 156,400 | 178,000 | -2.9 |
| 19/04/2024 |
112.80
|
488,100 | 112 | 112.80 | 109.60 | 152,000 | 101,800 | 7.2 |
| 17/04/2024 |
112.80
|
414,000 | 112 | 113.12 | 110.40 | 104,200 | 75,200 | 4.1 |
| 16/04/2024 |
112.80
|
537,600 | 110.40 | 112.80 | 108.24 | 113,500 | 146,100 | -4.3 |
| 15/04/2024 |
111.12
|
738,900 | 114.08 | 114.64 | 108 | 87,000 | 141,900 | -7.9 |
| 12/04/2024 |
115.92
|
182,800 | 115.92 | 116.32 | 114 | 62,000 | 49,200 | 1.9 |
| 11/04/2024 |
116.16
|
748,500 | 110.40 | 116.48 | 110.24 | 288,500 | 81,100 | 30.1 |
| 10/04/2024 |
112
|
437,100 | 112.16 | 114.80 | 111.20 | 134,900 | 119,800 | 2.1 |
| 09/04/2024 |
112
|
1,555,200 | 114.32 | 114.56 | 110.16 | 654,300 | 604,600 | 7.1 |
| 08/04/2024 |
114.32
|
805,400 | 116.16 | 117.92 | 113.52 | 193,100 | 316,800 | -18.0 |
| 05/04/2024 |
118.40
|
398,200 | 118.24 | 120 | 116.16 | 229,300 | 71,900 | 23.5 |
| 04/04/2024 |
119.20
|
1,018,200 | 118.72 | 120 | 114.96 | 346,400 | 83,400 | 39.3 |
| 03/04/2024 |
118.72
|
849,100 | 120 | 120.64 | 118.72 | 86,200 | 398,900 | -46.8 |
| 02/04/2024 |
122.40
|
790,300 | 121.44 | 123.92 | 118.64 | 258,400 | 391,200 | -19.1 |
| 01/04/2024 |
122.80
|
530,900 | 122.08 | 123.52 | 121.76 | 199,600 | 200,300 | -0.0 |
| 29/03/2024 |
124.80
|
888,900 | 125.52 | 126 | 121.68 | 465,900 | 315,000 | 23.9 |
| 28/03/2024 |
125.52
|
1,260,500 | 117.60 | 125.52 | 117.60 | 359,900 | 218,900 | 21.5 |
| 27/03/2024 |
117.60
|
1,187,100 | 116.80 | 117.60 | 113.28 | 340,600 | 562,200 | -31.1 |
| 26/03/2024 |
118.32
|
568,800 | 117.20 | 118.32 | 115.36 | 156,100 | 236,400 | -11.2 |
| 25/03/2024 |
118.40
|
465,400 | 118.08 | 119.20 | 116.96 | 92,000 | 269,800 | -26.1 |
| 22/03/2024 |
119.76
|
599,000 | 119.84 | 119.84 | 118 | 116,300 | 284,400 | -24.7 |
| 21/03/2024 |
120
|
569,200 | 120 | 120.24 | 117.76 | 106,100 | 273,700 | -24.7 |
| 20/03/2024 |
120
|
419,500 | 119.12 | 120.24 | 116.80 | 148,400 | 114,900 | 5.2 |
| 19/03/2024 |
119.76
|
871,600 | 120 | 120.96 | 117.20 | 605,700 | 322,600 | 42.5 |
| 18/03/2024 |
119.92
|
1,828,000 | 118.40 | 120.32 | 111.44 | 1,250,600 | 616,500 | 93.5 |
| 15/03/2024 |
117.60
|
2,428,800 | 123.12 | 124.40 | 117.60 | 1,376,800 | 1,828,700 | -66.2 |
| 14/03/2024 |
123.20
|
1,356,300 | 126.40 | 127.76 | 120 | 157,000 | 828,900 | -104.3 |