| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-6 | -4.48% | 218,400 | 0 | 0 |
126
134.80
128
|
|
2 tháng
(2026-06-01) |
-12.40 | -8.83% | 354,100 | 0 | 0 |
126
140.40
128
|
|
3 tháng
(2026-05-04) |
-14 | -9.86% | 459,800 | -100 | 0 |
126
142
128
|
|
6 tháng
(2026-02-02) |
-27.60 | -17.74% | 1,133,700 | -600 | -0.1 |
126
160.80
128
|
|
12 tháng
(2025-08-04) |
-31.88 | -19.94% | 4,821,800 | -600 | -0.1 |
126
170.69
128
|
|
24 tháng
(2024-08-09) |
-57.14 | -30.86% | 14,110,954 | -626,600 | -81.7 |
124.47
231.57
128
|
|
36 tháng
(2023-08-15) |
-31.98 | -19.99% | 17,125,976 | -728,050 | -102.1 |
124.47
231.57
128
|
|
60 tháng
(2021-08-25) |
-27.59 | -17.73% | 27,390,384 | -447,102 | -22.9 |
74.97
231.57
128
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2024 |
202.91
|
24,102 | 201.04 | 204.68 | 201.04 | 0 | 0 | 0 |
| 15/07/2024 |
202.44
|
4,604 | 202.44 | 202.91 | 202.44 | 0 | 0 | 0 |
| 12/07/2024 |
202.91
|
9,903 | 203.84 | 203.84 | 201.97 | 0 | 0 | 0 |
| 11/07/2024 |
201.97
|
24,151 | 201.97 | 202.44 | 201.88 | 0 | 0 | 0 |
| 10/07/2024 |
202.44
|
8,511 | 202.72 | 203.84 | 201.97 | 0 | 0 | 0 |
| 09/07/2024 |
204.59
|
4,229 | 204.59 | 204.78 | 203.75 | 0 | 0 | 0 |
| 08/07/2024 |
203.56
|
8,934 | 201.97 | 203.84 | 201.04 | 0 | 0 | 0 |
| 05/07/2024 |
200.94
|
3,821 | 200.19 | 200.94 | 200.19 | 0 | 0 | 0 |
| 04/07/2024 |
200.66
|
5,197 | 200.57 | 201.04 | 199.26 | 0 | 0 | 0 |
| 03/07/2024 |
201.04
|
3,608 | 200.76 | 201.04 | 200.10 | 0 | 0 | 0 |
| 02/07/2024 |
202.44
|
8,801 | 199.73 | 202.44 | 199.73 | 0 | 0 | 0 |
| 01/07/2024 |
200.10
|
6,202 | 201.32 | 201.32 | 199.17 | 0 | 0 | 0 |
| 28/06/2024 |
200.57
|
18,356 | 201.97 | 202.91 | 199.54 | 0 | 0 | 0 |
| 27/06/2024 |
200.66
|
4,006 | 201.04 | 202.91 | 200.57 | 0 | 0 | 0 |
| 26/06/2024 |
201.50
|
6,633 | 201.32 | 201.50 | 200.10 | 0 | 0 | 0 |
| 25/06/2024 |
201.97
|
16,371 | 200.10 | 203.37 | 200.10 | 0 | 0 | 0 |
| 24/06/2024 |
200.57
|
23,415 | 205.71 | 205.71 | 200.29 | 0 | 0 | 0 |
| 21/06/2024 |
205.71
|
28,216 | 208.52 | 208.52 | 201.04 | 0 | 0 | 0 |
| 20/06/2024 |
208.42
|
11,577 | 211.32 | 211.32 | 205.80 | 0 | 0 | 0 |
| 19/06/2024 |
210.85
|
11,437 | 210.39 | 210.85 | 206.55 | 0 | 0 | 0 |
| 18/06/2024 |
211.32
|
3,704 | 208.61 | 213.19 | 208.61 | 0 | 1,200 | -0.3 |
| 17/06/2024 |
209.45
|
21,751 | 210.39 | 213.19 | 208.42 | 0 | 0 | 0 |
| 14/06/2024 |
211.42
|
21,411 | 216.00 | 217.59 | 211.13 | 0 | 1,200 | -0.3 |
| 13/06/2024 |
216.00
|
25,610 | 215.06 | 222.54 | 215.06 | 0 | 0 | 0 |
| 12/06/2024 |
215.06
|
4,520 | 212.16 | 215.06 | 212.16 | 0 | 0 | 0 |
| 11/06/2024 |
211.42
|
6,600 | 217.87 | 217.87 | 211.32 | 0 | 0 | 0 |
| 10/06/2024 |
217.87
|
5,800 | 219.74 | 219.83 | 216.00 | 0 | 0 | 0 |
| 07/06/2024 |
221.61
|
14,611 | 224.41 | 224.41 | 218.80 | 0 | 0 | 0 |
| 06/06/2024 |
222.36
|
22,262 | 218.99 | 224.41 | 218.15 | 0 | 0 | 0 |
| 05/06/2024 |
220.20
|
55,327 | 208.52 | 226.28 | 208.52 | 0 | 200 | -0.0 |
| 04/06/2024 |
208.52
|
40,895 | 203.09 | 208.52 | 203.09 | 0 | 200 | -0.0 |
| 03/06/2024 |
203.84
|
13,205 | 201.60 | 204.96 | 201.50 | 0 | 0 | 0 |
| 31/05/2024 |
198.51
|
9,100 | 199.91 | 199.91 | 197.76 | 0 | 0 | 0 |
| 30/05/2024 |
198.23
|
10,800 | 199.17 | 200.01 | 197.11 | 0 | 0 | 0 |
| 29/05/2024 |
198.23
|
7,301 | 200.38 | 200.57 | 198.23 | 0 | 0 | 0 |
| 28/05/2024 |
199.63
|
3,705 | 196.27 | 200.57 | 196.27 | 0 | 0 | 0 |
| 27/05/2024 |
196.55
|
4,915 | 195.05 | 196.83 | 194.96 | 0 | 0 | 0 |
| 24/05/2024 |
195.89
|
15,000 | 195.89 | 195.99 | 193.56 | 0 | 0 | 0 |
| 23/05/2024 |
196.92
|
14,631 | 196.36 | 196.92 | 195.89 | 0 | 0 | 0 |
| 22/05/2024 |
196.92
|
2,806 | 197.95 | 197.95 | 196.83 | 0 | 0 | 0 |
| 21/05/2024 |
199.17
|
21,911 | 199.17 | 199.63 | 196.55 | 0 | 10,000 | -2.1 |
| 20/05/2024 |
199.63
|
7,803 | 198.23 | 200.01 | 197.30 | 0 | 0 | 0 |
| 17/05/2024 |
198.23
|
11,935 | 198.23 | 198.32 | 198.23 | 0 | 0 | 0 |
| 16/05/2024 |
198.23
|
20,701 | 200.10 | 200.10 | 196.83 | 0 | 0 | 0 |
| 15/05/2024 |
197.39
|
14,103 | 195.43 | 200.19 | 195.43 | 0 | 0 | 0 |
| 14/05/2024 |
197.02
|
10,212 | 195.71 | 198.04 | 194.49 | 0 | 0 | 0 |
| 13/05/2024 |
197.30
|
11,636 | 197.30 | 200.94 | 197.11 | 0 | 300 | -0.1 |
| 10/05/2024 |
196.36
|
22,226 | 193.37 | 196.36 | 191.50 | 0 | 500 | -0.1 |
| 09/05/2024 |
191.22
|
5,912 | 189.91 | 192.62 | 189.82 | 0 | 500 | -0.1 |
| 08/05/2024 |
189.82
|
25,100 | 190.00 | 190.00 | 187.95 | 0 | 200 | -0.0 |
| 07/05/2024 |
189.82
|
10,901 | 191.41 | 191.41 | 187.20 | 0 | 0 | 0 |
| 06/05/2024 |
190.28
|
14,067 | 190.28 | 191.03 | 189.82 | 0 | 100 | -0.0 |
| 03/05/2024 |
191.12
|
2,708 | 188.97 | 192.25 | 188.97 | 0 | 100 | -0.0 |
| 02/05/2024 |
189.82
|
5,201 | 187.95 | 189.82 | 185.33 | 0 | 0 | 0 |
| 26/04/2024 |
187.01
|
10,853 | 185.14 | 188.88 | 185.14 | 0 | 0 | 0 |
| 25/04/2024 |
186.82
|
12,200 | 188.88 | 188.88 | 184.67 | 0 | 10,000 | -2.0 |
| 24/04/2024 |
184.58
|
21,531 | 184.58 | 187.85 | 184.21 | 0 | 10,000 | -2.0 |
| 23/04/2024 |
183.74
|
10,069 | 186.08 | 186.08 | 180.93 | 0 | 6,200 | -1.2 |
| 22/04/2024 |
187.01
|
7,202 | 187.01 | 187.01 | 186.08 | 0 | 0 | 0 |
| 19/04/2024 |
187.01
|
16,130 | 186.17 | 187.66 | 184.21 | 0 | 0 | 0 |
| 17/04/2024 |
187.01
|
17,402 | 191.22 | 191.22 | 187.01 | 0 | 0 | 0 |
| 16/04/2024 |
188.88
|
18,306 | 185.14 | 189.44 | 185.14 | 0 | 0 | 0 |
| 15/04/2024 |
185.98
|
41,887 | 195.71 | 196.36 | 184.21 | 0 | 0 | 0 |
| 12/04/2024 |
199.26
|
7,882 | 198.23 | 200.10 | 198.23 | 0 | 0 | 0 |
| 11/04/2024 |
200.01
|
7,028 | 196.45 | 200.01 | 196.36 | 0 | 0 | 0 |
| 10/04/2024 |
200.94
|
7,112 | 203.65 | 204.59 | 200.94 | 0 | 0 | 0 |
| 09/04/2024 |
201.41
|
29,430 | 200.10 | 205.99 | 200.10 | 0 | 0 | 0 |
| 08/04/2024 |
197.39
|
19,115 | 191.69 | 200.94 | 191.69 | 0 | 0 | 0 |
| 05/04/2024 |
195.43
|
11,700 | 194.49 | 196.36 | 194.12 | 0 | 0 | 0 |
| 04/04/2024 |
197.30
|
21,870 | 196.92 | 197.39 | 195.89 | 0 | 0 | 0 |
| 03/04/2024 |
200.10
|
4,262 | 202.81 | 202.81 | 199.63 | 0 | 0 | 0 |
| 02/04/2024 |
203.84
|
42,129 | 193.56 | 207.58 | 193.56 | 0 | 0 | 0 |
| 01/04/2024 |
193.56
|
35,363 | 190.47 | 194.30 | 190.47 | 0 | 0 | 0 |
| 29/03/2024 |
186.92
|
21,243 | 189.35 | 189.35 | 186.92 | 0 | 20,000 | -4.0 |
| 28/03/2024 |
189.07
|
5,701 | 190.75 | 190.75 | 188.88 | 0 | 0 | 0 |
| 27/03/2024 |
187.95
|
15,506 | 190.75 | 190.75 | 187.01 | 0 | 10,000 | -2.0 |
| 26/03/2024 |
192.43
|
17,366 | 188.97 | 192.43 | 188.88 | 0 | 50 | -0.0 |
| 25/03/2024 |
191.69
|
11,940 | 190.00 | 195.33 | 187.95 | 0 | 0 | 0 |
| 22/03/2024 |
185.61
|
14,337 | 187.01 | 187.01 | 184.30 | 0 | 10,000 | -2.0 |
| 21/03/2024 |
186.36
|
31,214 | 187.10 | 187.95 | 186.17 | 0 | 10,000 | -2.0 |
| 20/03/2024 |
188.97
|
5,800 | 186.26 | 188.97 | 186.26 | 0 | 0 | 0 |
| 19/03/2024 |
187.01
|
17,500 | 187.01 | 188.41 | 187.01 | 0 | 0 | 0 |
| 18/03/2024 |
188.79
|
12,629 | 190.75 | 190.75 | 185.89 | 0 | 0 | 0 |
| 15/03/2024 |
191.69
|
5,481 | 191.41 | 191.87 | 190.47 | 0 | 0 | 0 |
| 14/03/2024 |
191.69
|
3,763 | 193.09 | 193.09 | 191.69 | 0 | 0 | 0 |
| 13/03/2024 |
192.62
|
16,501 | 192.62 | 192.81 | 190.75 | 0 | 0 | 0 |
| 12/03/2024 |
192.15
|
11,331 | 188.41 | 193.56 | 188.41 | 0 | 0 | 0 |
| 11/03/2024 |
188.88
|
8,536 | 188.23 | 191.50 | 188.23 | 0 | 0 | 0 |
| 08/03/2024 |
190.19
|
17,822 | 190.75 | 190.75 | 187.01 | 0 | 0 | 0 |
| 07/03/2024 |
190.47
|
20,204 | 187.85 | 190.75 | 187.01 | 0 | 0 | 0 |
| 06/03/2024 |
187.76
|
22,029 | 190.28 | 190.28 | 186.54 | 0 | 0 | 0 |
| 05/03/2024 |
191.50
|
13,001 | 192.62 | 192.62 | 190.75 | 0 | 0 | 0 |
| 04/03/2024 |
192.62
|
21,220 | 192.81 | 193.93 | 192.62 | 0 | 0 | 0 |
| 01/03/2024 |
193.56
|
5,745 | 194.96 | 194.96 | 193.18 | 0 | 0 | 0 |
| 29/02/2024 |
194.02
|
3,144 | 194.21 | 194.96 | 192.90 | 0 | 0 | 0 |
| 28/02/2024 |
192.81
|
8,030 | 194.49 | 194.49 | 192.62 | 0 | 0 | 0 |
| 27/02/2024 |
195.33
|
8,600 | 193.46 | 195.43 | 192.34 | 0 | 0 | 0 |
| 26/02/2024 |
193.56
|
4,403 | 191.69 | 194.49 | 191.69 | 0 | 0 | 0 |
| 23/02/2024 |
192.99
|
10,907 | 194.02 | 194.49 | 192.15 | 0 | 0 | 0 |
| 22/02/2024 |
194.02
|
6,221 | 190.00 | 194.02 | 190.00 | 0 | 100 | -0.0 |