| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.40 | -2.08% | 74,700 | -1,400 | -0.2 |
154.90
163.20
159.70
|
|
2 tháng
(2026-01-12) |
-1.10 | -0.68% | 178,200 | -1,300 | -0.2 |
154.90
163.20
159.70
|
|
3 tháng
(2025-12-15) |
-4.20 | -2.56% | 238,500 | 0 | 0.0 |
154.90
164
159.70
|
|
6 tháng
(2025-09-15) |
-17.60 | -9.92% | 701,500 | 52,300 | 9.7 |
154.90
179.61
159.70
|
|
12 tháng
(2025-03-18) |
-30.96 | -16.23% | 1,837,600 | 103,395 | 18.2 |
154.90
195.37
159.70
|
|
24 tháng
(2024-03-25) |
30.99 | 24.06% | 4,572,103 | 90,638 | 16.7 |
128.47
195.37
159.70
|
|
36 tháng
(2023-03-29) |
44.14 | 38.17% | 8,554,997 | 151,158 | 28.5 |
114.28
195.37
159.70
|
|
60 tháng
(2021-04-08) |
73.47 | 85.11% | 13,239,505 | 141,311 | 27.3 |
76.47
195.37
159.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
158.40
|
17,203 | 160.15 | 160.15 | 157.07 | 400 | 0 | 0.1 |
| 31/07/2024 |
160.74
|
4,001 | 160.82 | 160.90 | 158.57 | 0 | 300 | -0.1 |
| 30/07/2024 |
158.49
|
14,863 | 160.07 | 160.07 | 158.40 | 100 | 200 | -0.0 |
| 29/07/2024 |
160.07
|
15,329 | 163.40 | 164.07 | 160.07 | 0 | 0 | 0 |
| 26/07/2024 |
160.07
|
22,544 | 162.57 | 164.90 | 160.07 | 0 | 0 | 0 |
| 25/07/2024 |
162.24
|
26,726 | 157.23 | 162.24 | 157.23 | 400 | 0 | 0.1 |
| 24/07/2024 |
157.15
|
21,312 | 159.24 | 160.90 | 155.48 | 0 | 0 | 0 |
| 23/07/2024 |
159.40
|
14,447 | 162.15 | 162.15 | 146.73 | 100 | 300 | -0.0 |
| 22/07/2024 |
162.15
|
28,331 | 163.40 | 166.74 | 161.74 | 300 | 200 | 0.0 |
| 19/07/2024 |
160.99
|
11,680 | 162.57 | 162.57 | 160.07 | 0 | 200 | -0.0 |
| 18/07/2024 |
160.82
|
3,623 | 162.15 | 162.49 | 159.32 | 0 | 100 | -0.0 |
| 17/07/2024 |
162.15
|
14,758 | 160.32 | 164.24 | 160.32 | 300 | 0 | 0.1 |
| 16/07/2024 |
160.99
|
4,814 | 160.24 | 161.65 | 160.24 | 0 | 0 | 0 |
| 15/07/2024 |
160.24
|
12,718 | 159.24 | 160.32 | 159.24 | 300 | 7,900 | -1.5 |
| 12/07/2024 |
159.24
|
15,940 | 158.32 | 159.24 | 157.57 | 0 | 0 | 0 |
| 11/07/2024 |
158.24
|
6,403 | 158.40 | 158.40 | 158.24 | 100 | 0 | 0.0 |
| 10/07/2024 |
158.40
|
15,413 | 159.99 | 160.57 | 158.40 | 5,000 | 0 | 1.0 |
| 09/07/2024 |
159.99
|
12,416 | 160.40 | 160.40 | 158.40 | 300 | 100 | 0.0 |
| 08/07/2024 |
160.40
|
5,315 | 159.90 | 160.40 | 159.65 | 0 | 300 | -0.1 |
| 05/07/2024 |
159.90
|
6,153 | 159.90 | 160.74 | 158.57 | 2,800 | 0 | 0.5 |
| 04/07/2024 |
159.90
|
4,100 | 155.15 | 159.99 | 155.15 | 100 | 100 | -0.0 |
| 03/07/2024 |
159.40
|
7,025 | 159.24 | 159.57 | 159.07 | 0 | 0 | 0 |
| 02/07/2024 |
159.24
|
11,905 | 156.65 | 159.24 | 155.07 | 300 | 900 | -0.1 |
| 01/07/2024 |
156.65
|
14,220 | 159.57 | 159.57 | 153.40 | 0 | 6,000 | -1.1 |
| 28/06/2024 |
159.57
|
22,569 | 157.57 | 159.99 | 156.73 | 0 | 814 | -0.2 |
| 27/06/2024 |
154.98
|
10,508 | 152.98 | 156.65 | 152.90 | 100 | 0 | 0.0 |
| 26/06/2024 |
152.98
|
6,012 | 153.40 | 153.65 | 152.98 | 0 | 300 | -0.1 |
| 25/06/2024 |
153.23
|
21,769 | 154.23 | 154.40 | 140.89 | 0 | 3,300 | -0.6 |
| 24/06/2024 |
154.23
|
27,302 | 153.32 | 156.73 | 153.32 | 100 | 200 | -0.0 |
| 21/06/2024 |
153.32
|
26,726 | 150.90 | 155.23 | 150.90 | 500 | 7,500 | -1.3 |
| 20/06/2024 |
150.90
|
10,873 | 145.48 | 158.32 | 145.48 | 900 | 500 | 0.1 |
| 19/06/2024 |
145.23
|
8,702 | 142.90 | 145.23 | 142.56 | 800 | 300 | 0.1 |
| 18/06/2024 |
142.90
|
3,961 | 142.73 | 143.48 | 142.73 | 0 | 0 | 0 |
| 17/06/2024 |
142.73
|
8,006 | 142.90 | 143.81 | 142.56 | 0 | 0 | 0 |
| 14/06/2024 |
142.56
|
9,086 | 143.81 | 143.81 | 142.56 | 100 | 0 | 0.0 |
| 13/06/2024 |
143.31
|
8,106 | 142.14 | 143.31 | 141.81 | 200 | 100 | 0.0 |
| 12/06/2024 |
142.40
|
9,810 | 141.73 | 142.40 | 141.39 | 0 | 0 | 0 |
| 11/06/2024 |
141.73
|
8,668 | 142.23 | 142.23 | 139.64 | 0 | 100 | -0.0 |
| 10/06/2024 |
142.23
|
5,332 | 141.73 | 142.31 | 141.73 | 0 | 0 | 0 |
| 07/06/2024 |
142.31
|
11,405 | 142.31 | 142.90 | 140.98 | 0 | 0 | 0 |
| 06/06/2024 |
142.31
|
10,829 | 142.56 | 142.56 | 141.64 | 3,000 | 0 | 0.5 |
| 05/06/2024 |
141.64
|
13,210 | 141.98 | 142.14 | 140.89 | 100 | 200 | -0.0 |
| 04/06/2024 |
141.39
|
6,900 | 142.40 | 142.40 | 141.39 | 400 | 100 | 0.1 |
| 03/06/2024 |
142.40
|
4,166 | 141.64 | 142.56 | 140.89 | 0 | 300 | -0.1 |
| 31/05/2024 |
140.81
|
7,470 | 140.73 | 140.81 | 139.39 | 0 | 500 | -0.1 |
| 30/05/2024 |
140.73
|
19,481 | 141.31 | 141.31 | 139.39 | 600 | 0 | 0.1 |
| 29/05/2024 |
141.31
|
16,370 | 142.56 | 143.48 | 141.31 | 0 | 300 | -0.1 |
| 28/05/2024 |
142.56
|
51,502 | 139.73 | 142.56 | 139.73 | 1,000 | 100 | 0.2 |
| 27/05/2024 |
139.73
|
14,714 | 139.48 | 140.89 | 139.39 | 0 | 100 | -0.0 |
| 24/05/2024 |
139.48
|
39,371 | 139.98 | 143.48 | 139.48 | 0 | 700 | -0.1 |
| 23/05/2024 |
139.98
|
19,088 | 138.89 | 139.98 | 137.89 | 300 | 0 | 0.0 |
| 22/05/2024 |
138.89
|
9,051 | 138.48 | 139.14 | 136.64 | 100 | 0 | 0.0 |
| 21/05/2024 |
138.48
|
22,502 | 135.48 | 140.89 | 135.48 | 500 | 900 | -0.1 |
| 20/05/2024 |
135.48
|
10,410 | 134.81 | 135.89 | 134.81 | 1,200 | 0 | 0.2 |
| 17/05/2024 |
134.81
|
9,300 | 134.89 | 135.48 | 134.73 | 0 | 0 | 0 |
| 16/05/2024 |
134.89
|
25,100 | 135.06 | 136.73 | 134.73 | 0 | 100 | -0.0 |
| 15/05/2024 |
134.56
|
11,502 | 135.06 | 135.06 | 133.81 | 100 | 0 | 0.0 |
| 14/05/2024 |
135.06
|
47,318 | 136.73 | 136.73 | 133.47 | 0 | 100 | -0.0 |
| 13/05/2024 |
136.39
|
3,607 | 136.81 | 137.14 | 136.31 | 0 | 0 | 0 |
| 10/05/2024 |
136.73
|
29,300 | 136.73 | 137.06 | 136.06 | 0 | 0 | 0 |
| 09/05/2024 |
136.73
|
14,921 | 136.06 | 137.06 | 136.06 | 0 | 0 | 0 |
| 08/05/2024 |
136.31
|
11,913 | 137.06 | 137.31 | 133.47 | 0 | 0 | 0 |
| 07/05/2024 |
137.06
|
37,752 | 137.98 | 138.48 | 136.98 | 100 | 0 | 0.0 |
| 06/05/2024 |
136.73
|
12,450 | 135.06 | 137.39 | 135.06 | 800 | 100 | 0.1 |
| 03/05/2024 |
135.06
|
8,334 | 134.64 | 135.73 | 134.39 | 100 | 0 | 0.0 |
| 02/05/2024 |
134.64
|
18,000 | 134.22 | 135.06 | 133.81 | 0 | 0 | 0 |
| 26/04/2024 |
133.14
|
20,513 | 131.72 | 137.64 | 131.72 | 200 | 1,100 | -0.1 |
| 25/04/2024 |
131.72
|
4,900 | 130.56 | 131.72 | 130.47 | 0 | 500 | -0.1 |
| 24/04/2024 |
131.31
|
20,601 | 130.39 | 132.06 | 130.39 | 0 | 10,600 | -1.7 |
| 23/04/2024 |
130.47
|
8,000 | 131.72 | 131.72 | 130.47 | 0 | 0 | 0 |
| 22/04/2024 |
130.89
|
21,100 | 128.47 | 131.56 | 128.47 | 1,100 | 100 | 0.2 |
| 19/04/2024 |
128.47
|
10,600 | 129.97 | 129.97 | 127.97 | 0 | 0 | 0 |
| 17/04/2024 |
130.72
|
5,600 | 129.64 | 131.56 | 129.22 | 0 | 0 | 0 |
| 16/04/2024 |
130.89
|
17,699 | 133.81 | 133.81 | 129.64 | 0 | 100 | -0.0 |
| 15/04/2024 |
134.06
|
12,400 | 135.39 | 135.39 | 132.56 | 0 | 100 | -0.0 |
| 12/04/2024 |
135.39
|
1,410 | 135.39 | 135.39 | 135.31 | 0 | 0 | 0 |
| 11/04/2024 |
133.81
|
4,483 | 134.39 | 134.39 | 133.56 | 0 | 200 | -0.0 |
| 10/04/2024 |
134.22
|
6,322 | 135.06 | 135.06 | 134.22 | 200 | 0 | 0.0 |
| 09/04/2024 |
134.22
|
5,117 | 134.64 | 135.06 | 133.39 | 200 | 0 | 0.0 |
| 08/04/2024 |
134.22
|
5,200 | 133.56 | 135.06 | 133.39 | 0 | 300 | -0.0 |
| 05/04/2024 |
134.39
|
15,724 | 135.89 | 135.89 | 134.22 | 0 | 5,500 | -0.9 |
| 04/04/2024 |
136.23
|
14,234 | 137.56 | 138.06 | 135.31 | 200 | 5,100 | -0.8 |
| 03/04/2024 |
136.73
|
13,658 | 136.31 | 138.81 | 135.56 | 1,700 | 100 | 0.3 |
| 02/04/2024 |
136.64
|
12,124 | 139.14 | 139.14 | 135.06 | 0 | 300 | -0.0 |
| 01/04/2024 |
135.89
|
20,664 | 139.14 | 140.06 | 134.39 | 0 | 700 | -0.1 |
| 29/03/2024 |
139.98
|
26,935 | 137.23 | 141.64 | 137.23 | 0 | 0 | 0 |
| 28/03/2024 |
136.64
|
20,938 | 132.97 | 136.73 | 132.97 | 600 | 0 | 0.1 |
| 27/03/2024 |
132.97
|
16,030 | 130.14 | 132.97 | 130.14 | 0 | 0 | 0 |
| 26/03/2024 |
130.14
|
6,527 | 129.89 | 130.47 | 128.81 | 0 | 0 | 0 |
| 25/03/2024 |
128.81
|
11,120 | 128.39 | 130.56 | 128.39 | 0 | 0 | 0 |
| 22/03/2024 |
129.81
|
9,029 | 128.81 | 130.06 | 128.81 | 0 | 0 | 0 |
| 21/03/2024 |
128.56
|
25,421 | 127.97 | 129.22 | 127.97 | 0 | 9,500 | -1.5 |
| 20/03/2024 |
127.64
|
45,900 | 126.72 | 127.64 | 126.72 | 100 | 100 | -0 |
| 19/03/2024 |
126.64
|
29,401 | 126.39 | 127.14 | 126.39 | 1,000 | 0 | 0.2 |
| 18/03/2024 |
126.39
|
44,823 | 126.97 | 126.97 | 125.89 | 100 | 200 | -0.0 |
| 15/03/2024 |
126.97
|
18,952 | 126.80 | 126.97 | 126.30 | 200 | 0 | 0.0 |
| 14/03/2024 |
126.72
|
15,800 | 127.14 | 127.56 | 126.72 | 2,200 | 0 | 0.3 |
| 13/03/2024 |
127.14
|
50,353 | 125.55 | 127.14 | 125.39 | 0 | 0 | 0 |
| 12/03/2024 |
125.55
|
11,643 | 124.80 | 125.89 | 124.80 | 0 | 0 | 0 |
| 11/03/2024 |
124.80
|
19,122 | 125.05 | 125.05 | 124.80 | 0 | 0 | 0 |