| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-17.10 | -11.78% | 8,547,200 | -362,239 | -32.8 |
128
164
130
|
|
2 tháng
(2026-07-20) |
18.10 | 16.47% | 22,668,900 | 3,490,761 | 468.6 |
105
164
130
|
|
3 tháng
(2026-06-19) |
4.19 | 3.38% | 27,716,500 | 3,021,061 | 418.0 |
105
164
130
|
|
6 tháng
(2026-03-23) |
-14.86 | -10.40% | 53,388,900 | 240,661 | 34.3 |
105
164
130
|
|
12 tháng
(2025-09-22) |
3.33 | 2.67% | 129,806,000 | 1,156,861 | 173.8 |
105
167.14
130
|
|
24 tháng
(2024-09-27) |
-7.62 | -5.62% | 263,287,500 | -8,191,536 | -1,919.1 |
94.55
179.43
130
|
|
36 tháng
(2023-10-03) |
60.19 | 88.76% | 421,244,300 | -5,359,027 | -1,446.0 |
65.83
179.43
130
|
|
60 tháng
(2021-10-13) |
107.52 | 524.96% | 1,048,316,300 | 17,173,206 | 117.3 |
20.09
179.43
130
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 152,000 | 119,900 | 6.0 |
| 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 |
| 03/09/2024 |
111.24
|
625,200 | 111.31 | 113.14 | 109.71 | 302,800 | 146,385 | 22.8 |
| 02/09/2024 |
95.24
|
296,700 | 94.93 | 96.69 | 94.17 | 39,300 | 58,800 | -2.4 |
| 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 |
| 29/07/2024 |
129.45
|
315,000 | 129.52 | 129.90 | 127.31 | 105,100 | 102,800 | 0.5 |
| 26/07/2024 |
128.84
|
231,000 | 130.51 | 130.97 | 128.76 | 38,300 | 117,000 | -13.3 |
| 25/07/2024 |
131.05
|
279,800 | 126.63 | 131.50 | 126.63 | 139,400 | 59,900 | 13.9 |
| 24/07/2024 |
132.57
|
772,000 | 132.57 | 132.57 | 125.18 | 222,900 | 97,400 | 22.1 |
| 23/07/2024 |
132.65
|
392,600 | 134.10 | 134.25 | 130.67 | 120,800 | 50,500 | 12.2 |
| 22/07/2024 |
134.02
|
517,900 | 133.94 | 134.02 | 130.13 | 165,900 | 57,700 | 19.2 |
| 19/07/2024 |
134.10
|
307,400 | 132.57 | 134.86 | 131.73 | 88,000 | 32,400 | 9.8 |
| 18/07/2024 |
132.57
|
469,300 | 132.34 | 132.57 | 130.06 | 211,400 | 73,600 | 24.0 |
| 17/07/2024 |
132.42
|
399,900 | 132.80 | 133.71 | 129.68 | 171,600 | 68,300 | 18.0 |
| 16/07/2024 |
133.71
|
338,400 | 131.81 | 133.71 | 131.05 | 111,200 | 53,100 | 10.2 |
| 15/07/2024 |
131.81
|
674,600 | 133.71 | 133.71 | 131.05 | 106,200 | 260,600 | -26.7 |
| 12/07/2024 |
133.71
|
612,100 | 135.24 | 135.62 | 133.49 | 114,400 | 132,500 | -3.3 |
| 11/07/2024 |
136.38
|
466,100 | 135.09 | 136.69 | 134.86 | 177,200 | 109,100 | 12.3 |
| 10/07/2024 |
136.76
|
561,600 | 138.51 | 138.51 | 136 | 158,500 | 200,900 | -7.5 |
| 09/07/2024 |
138.59
|
650,500 | 139.43 | 139.43 | 136.46 | 104,500 | 313,300 | -37.5 |
| 08/07/2024 |
139.43
|
543,300 | 136.38 | 139.43 | 135.70 | 259,400 | 71,200 | 34.3 |
| 05/07/2024 |
137.14
|
542,400 | 136.53 | 138.67 | 135.47 | 207,300 | 117,700 | 16.1 |
| 04/07/2024 |
136.53
|
390,300 | 136.38 | 137.07 | 134.93 | 126,900 | 212,800 | -15.3 |
| 03/07/2024 |
136.38
|
629,200 | 135.62 | 140.19 | 135.62 | 118,100 | 206,100 | -15.9 |
| 02/07/2024 |
135.62
|
313,400 | 135.01 | 136.38 | 134.78 | 106,000 | 70,500 | 6.3 |
| 01/07/2024 |
135.01
|
611,300 | 133.49 | 135.47 | 131.05 | 75,200 | 137,600 | -10.7 |
| 28/06/2024 |
134.86
|
529,800 | 135.70 | 136.91 | 134.10 | 191,300 | 40,793 | 26.7 |
| 27/06/2024 |
137.14
|
384,500 | 136.38 | 137.90 | 134.86 | 183,400 | 55,300 | 23.1 |
| 26/06/2024 |
137.14
|
450,500 | 134.40 | 137.14 | 132.19 | 107,500 | 114,795 | -1.1 |
| 25/06/2024 |
134.10
|
523,700 | 134.17 | 134.17 | 131.05 | 160,012 | 110,452 | 9.0 |
| 24/06/2024 |
134.10
|
482,700 | 135.62 | 137.14 | 133.33 | 65,200 | 67,230 | -0.4 |
| 21/06/2024 |
136.38
|
1,160,400 | 133.71 | 139.28 | 133.26 | 213,910 | 239,800 | -4.9 |
| 20/06/2024 |
133.41
|
381,500 | 131.05 | 133.49 | 131.05 | 153,090 | 28,770 | 21.8 |
| 19/06/2024 |
132.57
|
438,700 | 130.44 | 132.95 | 130.44 | 175,150 | 72,700 | 17.9 |
| 18/06/2024 |
131.73
|
539,100 | 132.50 | 132.57 | 131.05 | 134,200 | 301,462 | -28.8 |
| 17/06/2024 |
133.33
|
718,800 | 132.88 | 133.33 | 129.90 | 229,601 | 204,200 | 5.0 |
| 14/06/2024 |
132.57
|
793,700 | 134.40 | 134.48 | 132.34 | 169,800 | 162,800 | 1.2 |
| 13/06/2024 |
134.86
|
568,900 | 135.39 | 135.39 | 132.95 | 0 | 0 | 0 |
| 12/06/2024 |
134.10
|
798,200 | 130.36 | 134.70 | 130.29 | 174,397 | 31,500 | 25.0 |
| 11/06/2024 |
131.43
|
491,500 | 131.89 | 132.19 | 129.60 | 43,651 | 124,335 | -13.8 |
| 10/06/2024 |
131.43
|
800,700 | 130.36 | 132.57 | 129.75 | 368,394 | 112,950 | 44.1 |
| 07/06/2024 |
129.52
|
396,700 | 128 | 131.50 | 127.24 | 16,700 | 26,600 | -1.6 |
| 06/06/2024 |
128.76
|
815,700 | 127.62 | 129.52 | 126.93 | 133,700 | 168,900 | -5.9 |
| 05/06/2024 |
128.61
|
917,200 | 131.05 | 132.04 | 128.61 | 72,200 | 192,000 | -20.5 |
| 04/06/2024 |
130.29
|
586,200 | 131.05 | 131.43 | 128.76 | 121,000 | 21,400 | 17.0 |
| 03/06/2024 |
129.98
|
509,900 | 131.05 | 132.19 | 129.90 | 41,900 | 128,100 | -14.8 |
| 31/05/2024 |
129.90
|
2,071,700 | 125.71 | 134.48 | 125.56 | 237,600 | 275,800 | -6.5 |