| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.40 | -1.60% | 44,100 | 1,130 | 0 |
147.20
151.50
150
|
|
2 tháng
(2026-04-13) |
-13.60 | -8.42% | 156,300 | -4,270 | 0 |
147.20
161.60
150
|
|
3 tháng
(2026-03-16) |
-11.70 | -7.33% | 224,300 | -9,470 | -0.8 |
147.20
162
150
|
|
6 tháng
(2025-12-15) |
-16 | -9.76% | 465,900 | -9,370 | -0.8 |
147.20
164
150
|
|
12 tháng
(2025-06-17) |
-32.62 | -18.06% | 1,387,900 | 78,830 | 15.8 |
147.20
184.13
150
|
|
24 tháng
(2024-06-24) |
-6.23 | -4.04% | 3,912,368 | 102,968 | 19.4 |
147.20
195.37
150
|
|
36 tháng
(2023-06-28) |
18.23 | 14.05% | 8,189,565 | 135,888 | 26.7 |
117.55
195.37
150
|
|
60 tháng
(2021-07-08) |
64.87 | 78.04% | 12,511,827 | 133,941 | 26.7 |
76.47
195.37
150
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 08/03/2024 |
125.05
|
13,503 | 125.14 | 125.47 | 124.64 | 0 | 100 | -0.0 |
| 07/03/2024 |
125.72
|
31,740 | 125.89 | 126.64 | 125.39 | 0 | 4,500 | -0.7 |
| 06/03/2024 |
125.89
|
21,000 | 127.14 | 127.14 | 125.47 | 500 | 4,700 | -0.6 |
| 05/03/2024 |
127.14
|
17,582 | 127.56 | 127.56 | 126.55 | 700 | 0 | 0.1 |
| 04/03/2024 |
127.14
|
16,982 | 127.06 | 128.06 | 127.06 | 600 | 0 | 0.1 |
| 01/03/2024 |
127.06
|
19,034 | 127.72 | 127.89 | 126.89 | 1,600 | 500 | 0.2 |
| 29/02/2024 |
127.72
|
13,215 | 128.22 | 128.39 | 127.64 | 3,600 | 0 | 0.6 |
| 28/02/2024 |
127.64
|
27,062 | 127.14 | 128.14 | 126.72 | 2,800 | 0 | 0.4 |
| 27/02/2024 |
126.39
|
45,932 | 124.55 | 127.56 | 124.47 | 200 | 100 | 0.0 |
| 26/02/2024 |
124.55
|
9,800 | 125.05 | 125.80 | 124.39 | 0 | 0 | 0 |
| 23/02/2024 |
124.89
|
23,193 | 124.97 | 126.97 | 124.47 | 300 | 33 | 0.0 |
| 22/02/2024 |
124.97
|
14,350 | 123.72 | 125.05 | 123.22 | 800 | 0 | 0.1 |
| 21/02/2024 |
123.80
|
9,200 | 123.97 | 124.14 | 123.39 | 0 | 0 | 0 |
| 20/02/2024 |
124.39
|
14,349 | 124.30 | 124.47 | 124.22 | 0 | 300 | -0.0 |
| 19/02/2024 |
124.39
|
15,414 | 125.05 | 125.05 | 124.30 | 500 | 0 | 0.1 |
| 16/02/2024 |
125.05
|
11,846 | 125.39 | 125.47 | 124.64 | 0 | 0 | 0 |
| 15/02/2024 |
125.39
|
6,400 | 125.72 | 126.30 | 125.39 | 100 | 300 | -0.0 |
| 07/02/2024 |
125.72
|
7,214 | 125.89 | 125.97 | 124.72 | 0 | 0 | 0 |
| 06/02/2024 |
124.55
|
4,252 | 124.39 | 124.64 | 124.22 | 0 | 500 | -0.1 |
| 05/02/2024 |
124.39
|
20,911 | 124.22 | 125.89 | 124.22 | 0 | 11,500 | -1.7 |
| 02/02/2024 |
124.14
|
20,154 | 123.22 | 124.22 | 122.55 | 1 | 0 | 0.0 |
| 01/02/2024 |
123.22
|
14,050 | 123.39 | 123.55 | 122.64 | 0 | 100 | -0.0 |
| 31/01/2024 |
123.47
|
10,550 | 124.39 | 124.72 | 123.39 | 0 | 1,100 | -0.2 |
| 30/01/2024 |
125.22
|
14,552 | 125.05 | 125.22 | 124.64 | 0 | 0 | 0 |
| 29/01/2024 |
124.97
|
14,970 | 125.14 | 125.89 | 124.64 | 200 | 1,300 | -0.2 |
| 26/01/2024 |
125.05
|
12,630 | 125.14 | 125.14 | 124.55 | 1,900 | 0 | 0.3 |
| 25/01/2024 |
125.05
|
11,800 | 125.30 | 126.72 | 124.72 | 100 | 5,900 | -0.9 |
| 24/01/2024 |
125.30
|
25,418 | 125.80 | 125.80 | 124.30 | 2,000 | 2,100 | -0.0 |
| 23/01/2024 |
125.47
|
15,422 | 127.89 | 127.89 | 125.14 | 800 | 100 | 0.1 |
| 22/01/2024 |
127.89
|
51,536 | 125.05 | 128.39 | 124.64 | 1,000 | 100 | 0.1 |
| 19/01/2024 |
124.55
|
26,449 | 122.97 | 124.89 | 122.80 | 500 | 0 | 0.1 |
| 18/01/2024 |
122.55
|
6,422 | 122.39 | 122.80 | 122.14 | 0 | 0 | 0 |
| 17/01/2024 |
122.39
|
16,140 | 122.14 | 122.55 | 120.97 | 100 | 100 | 0.0 |
| 16/01/2024 |
120.14
|
7,501 | 119.47 | 120.80 | 119.22 | 0 | 0 | 0 |
| 15/01/2024 |
119.47
|
10,618 | 119.55 | 120.05 | 119.22 | 0 | 0 | 0 |
| 12/01/2024 |
120.14
|
24,613 | 122.14 | 122.55 | 120.14 | 0 | 0 | 0 |
| 11/01/2024 |
122.30
|
18,400 | 122.30 | 123.30 | 122.05 | 0 | 0 | 0 |
| 10/01/2024 |
122.30
|
25,430 | 119.47 | 123.39 | 119.47 | 100 | 0 | 0.0 |