| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-3.10 | -2.31% | 9,024,000 | -1,304,680 | 0 |
119
134
132
|
|
2 tháng
(2026-04-20) |
-19.90 | -13.20% | 14,531,100 | -2,123,477 | 0 |
119
151
132
|
|
3 tháng
(2026-03-19) |
-18.10 | -12.15% | 22,542,400 | -2,542,394 | 86.9 |
119
162.50
132
|
|
6 tháng
(2025-12-19) |
-13.10 | -9.10% | 55,327,900 | -3,210,994 | -28.4 |
119
175.50
132
|
|
12 tháng
(2025-06-23) |
-6.86 | -4.98% | 130,365,100 | -8,514,164 | -666.9 |
119
175.50
132
|
|
24 tháng
(2024-06-27) |
-13.10 | -9.10% | 248,338,600 | -16,407,559 | -2,193.2 |
99.28
175.50
132
|
|
36 tháng
(2023-07-03) |
73.94 | 129.81% | 442,339,200 | -12,657,023 | -1,835.3 |
54.56
175.50
132
|
|
60 tháng
(2021-07-13) |
116.71 | 822.38% | 1,158,959,200 | 8,829,427 | -442.7 |
13.53
175.50
132
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
132
|
725,900 | 130.90 | 133.80 | 129.20 | 651,600 | 351,413 | 0 |
| 16/06/2026 |
130.90
|
1,049,100 | 126 | 132 | 124.80 | 516,325 | 227,649 | 0 |
| 15/06/2026 |
123.80
|
215,200 | 122.70 | 124 | 120.50 | 50,400 | 12,200 | 0 |
| 12/06/2026 |
121
|
260,700 | 119.10 | 122.90 | 119.10 | 73,700 | 25,200 | 0 |
| 11/06/2026 |
119
|
490,100 | 120.90 | 121 | 119 | 343,100 | 291,675 | 0 |
| 10/06/2026 |
121
|
678,000 | 122.30 | 122.30 | 120 | 513,522 | 684,700 | 0 |
| 09/06/2026 |
122.40
|
662,200 | 124.70 | 124.80 | 121.10 | 517,821 | 785,600 | 0 |
| 08/06/2026 |
124.50
|
385,300 | 123 | 125 | 122.40 | 269,300 | 171,900 | 0 |
| 05/06/2026 |
124.80
|
528,600 | 127 | 128 | 119 | 77,710 | 405,100 | 0 |
| 04/06/2026 |
127
|
452,200 | 128 | 128 | 125.40 | 49,600 | 260,700 | 0 |
| 03/06/2026 |
128.10
|
399,600 | 127.50 | 128.30 | 126.70 | 81,400 | 280,525 | 0 |
| 02/06/2026 |
127.70
|
331,500 | 127.10 | 130.90 | 127.10 | 130,830 | 135,125 | 0 |
| 01/06/2026 |
127.10
|
359,200 | 129.80 | 130 | 127.10 | 123,800 | 121,400 | 0 |
| 29/05/2026 |
130.20
|
200,700 | 130.90 | 130.90 | 129.60 | 75,369 | 84,900 | 0 |
| 28/05/2026 |
131
|
324,900 | 131 | 131.30 | 130 | 135,907 | 187,925 | 0 |
| 27/05/2026 |
131
|
181,600 | 130.20 | 131 | 129.80 | 42,800 | 109,500 | 0 |
| 26/05/2026 |
130.20
|
212,000 | 130.30 | 130.30 | 129.50 | 93,700 | 142,425 | 0 |
| 25/05/2026 |
130.10
|
267,600 | 130.80 | 130.80 | 129.50 | 49,500 | 208,300 | 0 |
| 22/05/2026 |
129.30
|
213,800 | 131 | 131.50 | 129.30 | 84,300 | 132,650 | 0 |
| 21/05/2026 |
131.40
|
366,800 | 133 | 133.10 | 130.50 | 59,500 | 261,848 | 0 |
| 20/05/2026 |
132
|
618,600 | 132.60 | 132.60 | 128.50 | 267,000 | 288,400 | 0 |
| 19/05/2026 |
132.70
|
398,800 | 134 | 135.50 | 132.70 | 131,500 | 179,142 | 0 |
| 18/05/2026 |
134
|
427,500 | 134 | 134.80 | 132.90 | 122,000 | 116,900 | 0 |
| 15/05/2026 |
134
|
368,200 | 136.10 | 138.10 | 134 | 101,000 | 86,432 | 0 |
| 14/05/2026 |
136
|
424,000 | 137.50 | 140.90 | 136 | 69,800 | 266,900 | 0 |
| 13/05/2026 |
137.50
|
187,500 | 137 | 139 | 137 | 42,400 | 85,100 | 0 |
| 12/05/2026 |
138.30
|
393,900 | 140 | 141.80 | 136.90 | 77,700 | 177,212 | 0 |
| 11/05/2026 |
138
|
674,500 | 143.90 | 145 | 138 | 130,125 | 362,225 | 0 |
| 08/05/2026 |
145
|
374,300 | 145.70 | 147.40 | 143.70 | 113,850 | 240,750 | 0 |
| 07/05/2026 |
145.70
|
316,600 | 147.70 | 149.40 | 145.60 | 138,425 | 188,525 | 0 |
| 06/05/2026 |
147.80
|
226,100 | 147.30 | 148.70 | 147.30 | 98,000 | 165,521 | 0 |
| 05/05/2026 |
148.90
|
148,500 | 146.70 | 148.90 | 146.10 | 45,900 | 30,340 | 0 |
| 04/05/2026 |
148
|
155,900 | 147.30 | 148.60 | 146.70 | 76,000 | 25,701 | 0 |
| 29/04/2026 |
149
|
325,200 | 146.40 | 149 | 145 | 110,600 | 127,700 | 0 |
| 28/04/2026 |
147.50
|
470,000 | 144.50 | 147.50 | 143 | 238,100 | 214,057 | 0 |
| 24/04/2026 |
144.50
|
369,800 | 147 | 148 | 143.30 | 47,400 | 45,700 | 0 |
| 23/04/2026 |
146.70
|
235,300 | 149.90 | 149.90 | 146.60 | 3,322 | 22,800 | 0 |
| 22/04/2026 |
149.90
|
215,500 | 149.10 | 150.40 | 148.10 | 62,300 | 34,500 | 0 |
| 21/04/2026 |
151
|
420,700 | 150.50 | 151 | 149 | 67,800 | 92,976 | 0 |
| 20/04/2026 |
150.80
|
201,100 | 153 | 153 | 150.10 | 50,720 | 125,800 | 0 |
| 17/04/2026 |
152.10
|
814,200 | 150.80 | 156.70 | 150.80 | 102,350 | 323,600 | 0 |
| 16/04/2026 |
151
|
330,700 | 150 | 151.50 | 149 | 109,215 | 89,284 | 0 |
| 15/04/2026 |
151
|
271,900 | 152 | 152 | 148.70 | 8,820 | 120,401 | 0 |
| 14/04/2026 |
150.50
|
78,500 | 150.80 | 151.50 | 150 | 3,750 | 14,329 | 0 |
| 13/04/2026 |
149
|
183,800 | 151.50 | 151.60 | 149 | 4,100 | 113,560 | 0 |
| 10/04/2026 |
152
|
412,200 | 151 | 152.40 | 149.10 | 752,710 | 999,830 | 0 |
| 09/04/2026 |
150
|
223,900 | 152 | 153 | 150 | 23,900 | 146,407 | 0 |
| 08/04/2026 |
153.10
|
691,600 | 151.80 | 155 | 151.30 | 168,800 | 400,451 | 0 |
| 07/04/2026 |
149.50
|
165,300 | 148 | 149.80 | 146.70 | 53,300 | 6,600 | -9.4 |
| 06/04/2026 |
148
|
273,900 | 153 | 153 | 147.50 | 8,200 | 224,600 | -32.5 |
| 03/04/2026 |
152
|
454,000 | 154 | 155 | 148.70 | 251,900 | 153,800 | 16.0 |
| 02/04/2026 |
154
|
185,600 | 154.20 | 155.70 | 153.80 | 464,700 | 118,300 | 60.3 |
| 01/04/2026 |
157
|
163,300 | 158 | 158 | 154.50 | 700 | 13,000 | -1.8 |
| 31/03/2026 |
157
|
477,400 | 157.60 | 157.60 | 153.90 | 100,100 | 332,800 | -36.0 |
| 30/03/2026 |
158
|
630,300 | 159.10 | 159.10 | 156.20 | 254,600 | 258,600 | -0.4 |
| 27/03/2026 |
162.50
|
704,800 | 154.90 | 162.50 | 154.90 | 254,600 | 258,600 | -0.4 |
| 26/03/2026 |
158
|
353,800 | 158.40 | 158.40 | 154.20 | 234,800 | 75,800 | 25.0 |
| 25/03/2026 |
158.60
|
377,300 | 158 | 158.60 | 155.30 | 223,100 | 56,000 | 26.2 |
| 24/03/2026 |
158
|
377,600 | 150 | 158 | 150 | 166,900 | 57,100 | 16.3 |
| 23/03/2026 |
150
|
439,100 | 145 | 150 | 144 | 166,900 | 57,100 | 16.3 |
| 20/03/2026 |
148.60
|
157,600 | 149 | 150 | 148 | 44,500 | 2,000 | 6.3 |
| 19/03/2026 |
149
|
244,500 | 149 | 149.60 | 147.50 | 69,800 | 64,500 | 0.8 |
| 18/03/2026 |
149.70
|
186,500 | 154.20 | 154.20 | 149.70 | 216,800 | 35,800 | 27.7 |
| 17/03/2026 |
152.20
|
386,300 | 151 | 154.90 | 150.50 | 95,700 | 67,400 | 4.3 |
| 16/03/2026 |
150.50
|
193,300 | 147.50 | 150.70 | 147.50 | 50,600 | 105,200 | -8.1 |
| 13/03/2026 |
149.10
|
307,600 | 150 | 150 | 148.60 | 50,600 | 105,200 | -8.1 |
| 12/03/2026 |
153.60
|
657,000 | 153.80 | 153.80 | 147.80 | 141,300 | 292,200 | -22.2 |
| 11/03/2026 |
155.30
|
510,800 | 145 | 155.30 | 145 | 199,200 | 96,800 | 15.2 |
| 10/03/2026 |
145.20
|
675,800 | 143 | 148 | 142.50 | 147,500 | 114,100 | 4.7 |
| 09/03/2026 |
140.10
|
729,500 | 141 | 142 | 140.10 | 147,500 | 114,100 | 4.7 |
| 06/03/2026 |
150.60
|
804,500 | 157.30 | 157.30 | 150.50 | 240,100 | 543,100 | -45.9 |
| 05/03/2026 |
159
|
500,800 | 163.80 | 164 | 157.90 | 123,900 | 342,900 | -34.8 |
| 04/03/2026 |
163.80
|
899,600 | 162.70 | 163.80 | 155 | 251,900 | 153,800 | 16.0 |
| 03/03/2026 |
165
|
651,700 | 167.40 | 169 | 162 | 164,000 | 27,200 | 22.9 |
| 02/03/2026 |
169
|
535,900 | 165.50 | 169 | 165 | 35,300 | 635,900 | -104.2 |
| 27/02/2026 |
169
|
972,000 | 170.90 | 170.90 | 165.20 | 121,600 | 767,800 | -108.0 |
| 26/02/2026 |
170.90
|
392,200 | 170.90 | 171.90 | 168.70 | 121,300 | 162,300 | -6.9 |
| 25/02/2026 |
171
|
360,100 | 171 | 171 | 168.70 | 143,200 | 94,800 | 8.3 |
| 24/02/2026 |
171
|
540,300 | 171 | 171.90 | 168.10 | 104,600 | 263,900 | -26.8 |
| 23/02/2026 |
171.90
|
582,500 | 170 | 172.30 | 168 | 263,700 | 266,200 | -0.4 |
| 13/02/2026 |
170
|
575,700 | 167 | 170 | 164.90 | 340,100 | 32,000 | 52.0 |
| 12/02/2026 |
167
|
375,100 | 167.90 | 170.30 | 165.90 | 199,800 | 72,800 | 21.5 |
| 11/02/2026 |
167
|
349,600 | 165 | 167 | 162.60 | 171,900 | 44,100 | 21.2 |
| 10/02/2026 |
165
|
440,400 | 164 | 165 | 159.60 | 51,100 | 42,100 | 1.4 |
| 09/02/2026 |
164
|
219,600 | 163.50 | 165.70 | 161 | 292,200 | 188,700 | 16.7 |
| 06/02/2026 |
160.40
|
998,500 | 168.10 | 168.80 | 160.40 | 292,200 | 188,700 | 16.7 |
| 05/02/2026 |
170
|
867,600 | 175.10 | 175.10 | 169.50 | 243,600 | 162,800 | 13.8 |
| 04/02/2026 |
174.90
|
868,000 | 172 | 178.20 | 172 | 464,700 | 118,300 | 60.3 |
| 03/02/2026 |
174
|
1,074,200 | 178.20 | 178.20 | 171.80 | 35,300 | 635,900 | -104.2 |
| 02/02/2026 |
175.50
|
1,620,300 | 171.30 | 181 | 166.10 | 242,400 | 411,400 | -29.8 |
| 30/01/2026 |
169.90
|
998,500 | 168.90 | 171 | 165 | 192,600 | 279,100 | -14.5 |
| 29/01/2026 |
165
|
1,082,600 | 160 | 168.90 | 159 | 331,300 | 218,400 | 18.3 |
| 28/01/2026 |
160.30
|
1,500,000 | 155.60 | 162.10 | 155 | 504,100 | 283,600 | 34.9 |
| 27/01/2026 |
154.70
|
791,600 | 145.20 | 155.10 | 145.20 | 370,800 | 31,600 | 51.6 |
| 26/01/2026 |
145.10
|
485,600 | 151.10 | 151.70 | 145.10 | 6,400 | 252,600 | -36.3 |
| 23/01/2026 |
151.80
|
389,500 | 152.90 | 155.20 | 151.10 | 123,000 | 62,600 | 9.3 |
| 22/01/2026 |
153.30
|
442,300 | 152.80 | 153.40 | 149.60 | 184,100 | 146,500 | 6.0 |
| 21/01/2026 |
152.80
|
496,000 | 151.50 | 152.80 | 148 | 156,600 | 62,100 | 14.5 |
| 20/01/2026 |
152.80
|
698,300 | 153 | 160 | 152.30 | 205,300 | 38,200 | 25.8 |
| 19/01/2026 |
153.40
|
295,600 | 155.90 | 155.90 | 150.60 | 56,400 | 25,600 | 4.7 |