| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.70 | -0.74% | 185,800 | -22,000 | 0 |
93
95
93.60
|
|
2 tháng
(2026-04-20) |
-5.40 | -5.42% | 556,300 | 16,280 | 0 |
93
102
93.60
|
|
3 tháng
(2026-03-20) |
-6.60 | -6.55% | 835,000 | 14,320 | -0.3 |
93
102
93.60
|
|
6 tháng
(2025-12-22) |
-7.20 | -7.10% | 1,767,600 | 77,120 | 6.2 |
93
106.90
93.60
|
|
12 tháng
(2025-06-23) |
-5.40 | -5.42% | 3,914,300 | 236,020 | 22.9 |
93
108.10
93.60
|
|
24 tháng
(2024-06-28) |
-5.62 | -5.63% | 10,454,400 | 173,432 | 12.3 |
84.55
108.10
93.60
|
|
36 tháng
(2023-07-04) |
-16.52 | -14.92% | 17,781,700 | 8,363 | -4.1 |
84.30
118.99
93.60
|
|
60 tháng
(2021-07-14) |
20.51 | 27.82% | 30,411,500 | -793,339 | -93.4 |
66.01
118.99
93.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
93.60
|
27,100 | 93.60 | 93.80 | 92.60 | 600 | 22,950 | 0 |
| 17/06/2026 |
94.20
|
11,700 | 93.80 | 94.20 | 93.80 | 700 | 7,100 | 0 |
| 16/06/2026 |
94.20
|
5,900 | 94.10 | 94.40 | 94.10 | 500 | 600 | 0 |
| 15/06/2026 |
94
|
13,200 | 93.90 | 94 | 93.20 | 200 | 6,805 | 0 |
| 12/06/2026 |
93.20
|
4,300 | 93.50 | 93.50 | 93.10 | 0 | 0 | 0 |
| 11/06/2026 |
93.20
|
6,000 | 92.80 | 93.20 | 92.30 | 100 | 0 | 0 |
| 10/06/2026 |
93.30
|
9,700 | 92.90 | 93.30 | 92.90 | 500 | 0 | 0 |
| 09/06/2026 |
93.40
|
4,000 | 92.90 | 93.40 | 92.90 | 1,100 | 1,200 | 0 |
| 08/06/2026 |
93
|
12,400 | 93.40 | 93.40 | 92.90 | 200 | 0 | 0 |
| 05/06/2026 |
93.40
|
4,500 | 93.70 | 93.70 | 93.20 | 805 | 700 | 0 |
| 04/06/2026 |
93
|
12,400 | 93.90 | 93.90 | 93 | 500 | 600 | 0 |
| 03/06/2026 |
93.90
|
5,900 | 93.80 | 94 | 93.70 | 0 | 600 | 0 |
| 02/06/2026 |
94
|
4,200 | 94 | 94.50 | 93.70 | 200 | 400 | 0 |
| 01/06/2026 |
93.80
|
5,600 | 94.70 | 94.70 | 93.70 | 500 | 3,300 | 0 |
| 29/05/2026 |
93.70
|
19,500 | 94.40 | 94.40 | 93.70 | 1,600 | 9,300 | 0 |
| 28/05/2026 |
94.40
|
6,600 | 94.50 | 94.90 | 94.20 | 0 | 2,900 | 0 |
| 27/05/2026 |
94.50
|
2,800 | 94.40 | 94.70 | 94.40 | 800 | 700 | 0 |
| 26/05/2026 |
94.40
|
5,900 | 94 | 94.90 | 94 | 300 | 100 | 0 |
| 25/05/2026 |
94.40
|
5,200 | 94.40 | 94.60 | 94.40 | 400 | 200 | 0 |
| 22/05/2026 |
94.40
|
9,400 | 95 | 95 | 94.30 | 1,900 | 4,800 | 0 |
| 21/05/2026 |
95
|
5,100 | 94.40 | 95.30 | 94.40 | 100 | 400 | 0 |
| 20/05/2026 |
94.40
|
10,400 | 94.90 | 94.90 | 94.10 | 2,000 | 100 | 0 |
| 19/05/2026 |
94.90
|
21,100 | 96 | 96.10 | 94.90 | 5,400 | 0 | 0 |
| 18/05/2026 |
96.30
|
13,300 | 96.60 | 96.60 | 96 | 3,200 | 0 | 0 |
| 15/05/2026 |
96.60
|
2,000 | 96.60 | 96.80 | 96.60 | 0 | 0 | 0 |
| 14/05/2026 |
96.80
|
13,300 | 96.60 | 96.80 | 96.50 | 5,900 | 400 | 0 |
| 13/05/2026 |
96.80
|
13,700 | 97.20 | 97.20 | 96 | 3,300 | 920 | 0 |
| 12/05/2026 |
97.20
|
21,800 | 97.40 | 97.40 | 96.90 | 6,000 | 0 | 0 |
| 11/05/2026 |
97.20
|
51,000 | 98 | 98 | 97 | 22,910 | 560 | 0 |
| 08/05/2026 |
101.90
|
27,800 | 102 | 102 | 100.50 | 2,300 | 8,400 | 0 |
| 07/05/2026 |
102
|
33,300 | 102.70 | 102.70 | 101.60 | 0 | 500 | 0 |
| 06/05/2026 |
101.30
|
12,500 | 102 | 102.30 | 101.20 | 400 | 300 | 0 |
| 05/05/2026 |
101.40
|
12,500 | 101.50 | 101.70 | 101 | 0 | 100 | 0 |
| 04/05/2026 |
101.50
|
48,300 | 100.50 | 101.50 | 100 | 3,700 | 50 | 0 |
| 29/04/2026 |
100
|
24,800 | 99.80 | 100 | 99.50 | 1,000 | 100 | 0 |
| 28/04/2026 |
99.70
|
17,900 | 99.50 | 100 | 99.50 | 1,500 | 900 | 0 |
| 24/04/2026 |
99.50
|
12,900 | 99.60 | 99.70 | 99.20 | 700 | 0 | 0 |
| 23/04/2026 |
99.60
|
23,600 | 100 | 100 | 99.30 | 300 | 0 | 0 |
| 22/04/2026 |
99.40
|
13,600 | 99.70 | 100.90 | 99.10 | 0 | 0 | 0 |
| 21/04/2026 |
99.70
|
16,700 | 99.90 | 100.40 | 99.50 | 0 | 0 | 0 |
| 20/04/2026 |
99.60
|
11,500 | 99.70 | 100 | 99.40 | 0 | 700 | 0 |
| 17/04/2026 |
99.70
|
14,000 | 99.60 | 99.80 | 99.30 | 0 | 0 | 0 |
| 16/04/2026 |
99.60
|
11,500 | 99.30 | 99.90 | 99.30 | 1,300 | 0 | 0 |
| 15/04/2026 |
99.60
|
10,400 | 100 | 100 | 99.40 | 0 | 0 | 0 |
| 14/04/2026 |
99.50
|
27,500 | 101 | 101 | 99.20 | 400 | 0 | 0 |
| 13/04/2026 |
100.20
|
11,200 | 100.40 | 100.40 | 99.70 | 140 | 0 | 0 |
| 10/04/2026 |
100.40
|
14,100 | 101 | 101 | 100 | 0 | 0 | 0 |
| 09/04/2026 |
100.30
|
6,900 | 100 | 100.50 | 100 | 0 | 0 | 0 |
| 08/04/2026 |
100.80
|
21,500 | 100.10 | 100.80 | 100 | 0 | 0 | 0 |
| 07/04/2026 |
99.80
|
21,800 | 100.10 | 100.10 | 99.60 | 1,500 | 2,100 | 0 |
| 06/04/2026 |
100
|
8,400 | 101 | 101 | 99.90 | 0 | 1,000 | -0.1 |
| 03/04/2026 |
100.70
|
2,500 | 101.40 | 101.40 | 100.60 | 1,600 | 0 | 0.2 |
| 02/04/2026 |
100.50
|
9,400 | 101.50 | 101.50 | 100.30 | 400 | 0 | 0.0 |
| 01/04/2026 |
101.50
|
8,300 | 102.20 | 102.20 | 101 | 2,100 | 0 | 0.2 |
| 31/03/2026 |
100.90
|
15,400 | 100.90 | 101.10 | 100.60 | 0 | 4,500 | -0.5 |
| 30/03/2026 |
101
|
12,200 | 100.10 | 101.10 | 100 | 400 | 0 | 0.0 |
| 27/03/2026 |
101
|
14,800 | 100.80 | 101.20 | 100.40 | 400 | 0 | 0.0 |
| 26/03/2026 |
100.80
|
26,700 | 99.90 | 101.60 | 99.90 | 500 | 400 | 0.0 |
| 25/03/2026 |
101
|
6,500 | 100.50 | 101 | 100 | 300 | 3,000 | -0.3 |
| 24/03/2026 |
100.10
|
18,300 | 100 | 100.20 | 99.80 | 0 | 0 | 0 |
| 23/03/2026 |
99.80
|
13,000 | 100.10 | 100.50 | 99 | 0 | 0 | 0 |
| 20/03/2026 |
100.80
|
4,300 | 100.80 | 101.90 | 100.30 | 0 | 0 | 0 |
| 19/03/2026 |
100.90
|
17,200 | 101.90 | 102 | 100.70 | 0 | 0 | 0 |
| 18/03/2026 |
102
|
8,200 | 101.40 | 102 | 101.40 | 900 | 100 | 0.1 |
| 17/03/2026 |
102
|
5,400 | 102 | 102 | 101.50 | 800 | 3,200 | -0.2 |
| 16/03/2026 |
101.80
|
11,600 | 101.90 | 102 | 101.10 | 0 | 0 | 0 |
| 13/03/2026 |
101.30
|
8,700 | 101 | 102.10 | 101 | 0 | 0 | 0 |
| 12/03/2026 |
100.80
|
9,400 | 101.40 | 102.20 | 100.80 | 200 | 1,000 | -0.1 |
| 11/03/2026 |
101.30
|
7,400 | 102.80 | 102.80 | 101.30 | 100 | 0 | 0.0 |
| 10/03/2026 |
101.40
|
10,000 | 100 | 101.90 | 100 | 2,100 | 300 | 0.2 |
| 09/03/2026 |
99
|
89,800 | 101 | 102.60 | 98 | 2,100 | 300 | 0.2 |
| 06/03/2026 |
103.20
|
7,200 | 102.80 | 103.50 | 102.70 | 200 | 0 | 0.0 |
| 05/03/2026 |
102.80
|
4,900 | 103.80 | 103.80 | 102.80 | 500 | 0 | 0.1 |
| 04/03/2026 |
103
|
14,400 | 104.40 | 104.40 | 102.50 | 1,600 | 0 | 0.2 |
| 03/03/2026 |
103.30
|
13,100 | 103.50 | 103.60 | 103.10 | 1,000 | 1,100 | -0.0 |
| 02/03/2026 |
103.30
|
12,200 | 104.90 | 104.90 | 103.10 | 0 | 1,000 | -0.1 |
| 27/02/2026 |
104.60
|
9,500 | 104.80 | 104.80 | 104.30 | 300 | 500 | -0.0 |
| 26/02/2026 |
104.60
|
7,700 | 104.60 | 104.60 | 104.30 | 100 | 0 | 0.0 |
| 25/02/2026 |
104.60
|
17,500 | 105 | 105.50 | 104.60 | 4,100 | 700 | 0.4 |
| 24/02/2026 |
104.70
|
11,600 | 104.10 | 105 | 103.80 | 0 | 100 | -0.0 |
| 23/02/2026 |
104
|
8,300 | 103.60 | 104.20 | 103.30 | 800 | 900 | -0.0 |
| 13/02/2026 |
103.50
|
2,900 | 103.50 | 103.50 | 103.20 | 700 | 200 | 0.1 |
| 12/02/2026 |
103.50
|
3,500 | 103.50 | 103.50 | 103.20 | 0 | 0 | 0 |
| 11/02/2026 |
103.40
|
2,900 | 103.40 | 103.50 | 103 | 0 | 400 | -0.0 |
| 10/02/2026 |
103.40
|
13,200 | 103.80 | 103.80 | 102 | 500 | 800 | -0.0 |
| 09/02/2026 |
103.60
|
26,700 | 103 | 103.60 | 102.60 | 0 | 2,100 | -0.2 |
| 06/02/2026 |
103
|
38,100 | 103.50 | 103.90 | 102.20 | 0 | 2,100 | -0.2 |
| 05/02/2026 |
103.10
|
4,800 | 104.20 | 104.20 | 103.10 | 0 | 300 | -0.0 |
| 04/02/2026 |
103.90
|
12,400 | 104.30 | 104.30 | 103.30 | 400 | 0 | 0.0 |
| 03/02/2026 |
104.20
|
20,800 | 104.90 | 104.90 | 104.10 | 0 | 1,000 | -0.1 |
| 02/02/2026 |
104
|
12,600 | 103.60 | 104.90 | 103.50 | 800 | 0 | 0.1 |
| 30/01/2026 |
104
|
12,900 | 103.70 | 104.80 | 103.50 | 200 | 0 | 0.0 |
| 29/01/2026 |
103.70
|
23,700 | 104.40 | 104.40 | 103 | 2,900 | 0 | 0.3 |
| 28/01/2026 |
103.50
|
10,800 | 103.40 | 103.80 | 103.40 | 100 | 3,100 | -0.3 |
| 27/01/2026 |
103.40
|
9,000 | 102.20 | 103.60 | 102.20 | 0 | 0 | 0 |
| 26/01/2026 |
102.90
|
24,700 | 103.60 | 103.80 | 102.50 | 9,300 | 200 | 0.9 |
| 23/01/2026 |
103.60
|
13,300 | 104.50 | 104.50 | 103.30 | 8,400 | 200 | 0.8 |
| 22/01/2026 |
103.60
|
17,500 | 103.40 | 104.80 | 103.40 | 600 | 0 | 0.1 |
| 21/01/2026 |
103.40
|
39,000 | 104 | 104.10 | 102.90 | 3,100 | 0 | 0.3 |
| 20/01/2026 |
104.50
|
34,500 | 107 | 107.40 | 104.50 | 6,200 | 2,000 | 0.4 |