| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-9.60 | -6.17% | 320,800 | 0 | 0 |
140
156.30
145.90
|
|
2 tháng
(2026-01-16) |
-12.10 | -7.66% | 775,900 | 0 | 0 |
140
161.80
145.90
|
|
3 tháng
(2025-12-17) |
-7.10 | -4.64% | 1,034,400 | 0 | 0 |
140
161.80
145.90
|
|
6 tháng
(2025-09-18) |
-14.10 | -8.81% | 2,450,600 | 0 | 0 |
140
166
145.90
|
|
12 tháng
(2025-03-24) |
-73.61 | -33.53% | 10,194,000 | -408,600 | -43.9 |
124.47
225.98
145.90
|
|
24 tháng
(2024-03-27) |
-42.05 | -22.37% | 14,723,517 | -696,700 | -96.0 |
124.47
231.57
145.90
|
|
36 tháng
(2023-04-03) |
39.56 | 37.20% | 17,295,158 | -795,739 | -110.1 |
103.38
231.57
145.90
|
|
60 tháng
(2021-04-12) |
-37.24 | -20.34% | 34,074,624 | -518,670 | -35.8 |
74.97
231.57
145.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
145.90
|
6,900 | 147.70 | 147.70 | 145 | 0 | 0 | 0 |
| 17/03/2026 |
145.90
|
5,600 | 145 | 148.40 | 145 | 0 | 0 | 0 |
| 16/03/2026 |
145.90
|
12,900 | 147.90 | 147.90 | 145 | 0 | 0 | 0 |
| 13/03/2026 |
145.20
|
3,400 | 140.60 | 145.20 | 140.20 | 0 | 0 | 0 |
| 12/03/2026 |
145.30
|
9,600 | 145.50 | 145.50 | 143.70 | 0 | 0 | 0 |
| 11/03/2026 |
145.50
|
11,500 | 144.80 | 145.50 | 143.80 | 0 | 0 | 0 |
| 10/03/2026 |
142.90
|
26,800 | 145 | 145 | 141 | 0 | 0 | 0 |
| 09/03/2026 |
140
|
72,900 | 145 | 145 | 138.60 | 0 | 0 | 0 |
| 06/03/2026 |
149
|
6,900 | 151 | 151 | 149 | 0 | 0 | 0 |
| 05/03/2026 |
151
|
9,900 | 152 | 158.20 | 150 | 0 | 0 | 0 |
| 04/03/2026 |
148
|
35,100 | 151.60 | 151.60 | 147 | 0 | 0 | 0 |
| 03/03/2026 |
151.60
|
18,300 | 153 | 153 | 151.60 | 0 | 0 | 0 |
| 02/03/2026 |
153
|
39,900 | 153 | 153.80 | 152 | 0 | 0 | 0 |
| 27/02/2026 |
154
|
11,200 | 155 | 155 | 154 | 0 | 0 | 0 |
| 26/02/2026 |
155
|
12,000 | 156 | 156 | 154.60 | 0 | 0 | 0 |
| 25/02/2026 |
156.30
|
26,000 | 155 | 156.70 | 155 | 0 | 0 | 0 |
| 24/02/2026 |
156
|
15,500 | 155.50 | 156 | 154 | 0 | 0 | 0 |
| 23/02/2026 |
155.50
|
8,900 | 156 | 156 | 154 | 0 | 0 | 0 |
| 13/02/2026 |
154.80
|
12,300 | 153.10 | 155.80 | 153 | 0 | 0 | 0 |
| 12/02/2026 |
153
|
12,600 | 153.20 | 153.40 | 153 | 0 | 0 | 0 |
| 11/02/2026 |
153.10
|
16,200 | 153.10 | 154 | 153 | 0 | 0 | 0 |
| 10/02/2026 |
153
|
32,800 | 156.70 | 156.70 | 152.80 | 0 | 0 | 0 |
| 09/02/2026 |
154
|
5,200 | 155 | 157.90 | 153.20 | 0 | 0 | 0 |
| 06/02/2026 |
154
|
14,900 | 156.80 | 156.80 | 154 | 0 | 0 | 0 |
| 05/02/2026 |
157.80
|
11,800 | 158.30 | 158.40 | 157.70 | 0 | 0 | 0 |
| 04/02/2026 |
159.80
|
14,800 | 161.50 | 162 | 159 | 0 | 0 | 0 |
| 03/02/2026 |
160.80
|
39,800 | 159 | 161.40 | 155.70 | 0 | 0 | 0 |
| 02/02/2026 |
155.60
|
6,800 | 155.80 | 156 | 154.50 | 0 | 0 | 0 |
| 30/01/2026 |
155.80
|
13,600 | 154.50 | 156.80 | 154.50 | 0 | 0 | 0 |
| 29/01/2026 |
154.40
|
19,100 | 153.30 | 154.40 | 152.80 | 0 | 0 | 0 |
| 28/01/2026 |
153.30
|
16,200 | 154.50 | 154.50 | 152.80 | 0 | 0 | 0 |
| 27/01/2026 |
154.50
|
5,600 | 154.40 | 155 | 154 | 0 | 0 | 0 |
| 26/01/2026 |
154.50
|
33,000 | 156 | 156 | 153 | 0 | 0 | 0 |
| 23/01/2026 |
155.90
|
19,800 | 157 | 157 | 155.80 | 0 | 0 | 0 |
| 22/01/2026 |
157.40
|
14,800 | 156 | 157.50 | 156 | 0 | 0 | 0 |
| 21/01/2026 |
156.20
|
17,500 | 157 | 157.50 | 156 | 0 | 0 | 0 |
| 20/01/2026 |
157
|
64,800 | 160 | 160 | 155.80 | 0 | 0 | 0 |
| 19/01/2026 |
161.80
|
43,700 | 158.80 | 166 | 158.70 | 0 | 0 | 0 |
| 16/01/2026 |
158
|
39,800 | 159.10 | 160 | 158 | 0 | 0 | 0 |
| 15/01/2026 |
158.90
|
9,000 | 159 | 160.50 | 158 | 0 | 0 | 0 |
| 14/01/2026 |
159
|
22,900 | 157.20 | 159 | 156 | 0 | 0 | 0 |
| 13/01/2026 |
156.70
|
12,500 | 156.40 | 157.40 | 156.40 | 0 | 0 | 0 |
| 12/01/2026 |
156.20
|
7,000 | 156 | 157 | 156 | 0 | 0 | 0 |
| 09/01/2026 |
156
|
15,400 | 155.10 | 157.10 | 155.10 | 0 | 0 | 0 |
| 08/01/2026 |
156
|
14,000 | 157 | 157.90 | 156 | 0 | 0 | 0 |
| 07/01/2026 |
157
|
25,000 | 155.20 | 157 | 155.10 | 0 | 0 | 0 |
| 06/01/2026 |
155.60
|
18,800 | 157.10 | 157.20 | 155.50 | 0 | 0 | 0 |
| 05/01/2026 |
155.50
|
16,000 | 156.30 | 156.30 | 155 | 0 | 0 | 0 |
| 31/12/2025 |
156.40
|
3,200 | 156.50 | 156.50 | 156 | 0 | 0 | 0 |
| 30/12/2025 |
156.50
|
10,700 | 157.50 | 157.50 | 156 | 0 | 0 | 0 |
| 29/12/2025 |
155.20
|
5,700 | 157.60 | 157.60 | 155 | 0 | 0 | 0 |
| 26/12/2025 |
155
|
21,300 | 155.10 | 156 | 155 | 0 | 0 | 0 |
| 25/12/2025 |
155.30
|
10,700 | 155.40 | 155.70 | 155.20 | 0 | 0 | 0 |
| 24/12/2025 |
155.40
|
10,900 | 155.90 | 155.90 | 155.10 | 0 | 0 | 0 |
| 23/12/2025 |
155.50
|
17,600 | 155.50 | 156.90 | 155.50 | 0 | 0 | 0 |
| 22/12/2025 |
155.50
|
16,700 | 154.10 | 156.30 | 154 | 0 | 0 | 0 |
| 19/12/2025 |
152.40
|
15,300 | 152.50 | 153.50 | 152.30 | 0 | 0 | 0 |
| 18/12/2025 |
153.50
|
1,400 | 154.40 | 154.40 | 152.20 | 0 | 0 | 0 |
| 17/12/2025 |
153
|
4,400 | 154.30 | 154.50 | 152.90 | 0 | 0 | 0 |
| 16/12/2025 |
154.50
|
10,500 | 155 | 155 | 152.30 | 0 | 0 | 0 |
| 15/12/2025 |
153.30
|
20,300 | 154 | 154.60 | 153.30 | 0 | 0 | 0 |
| 12/12/2025 |
154.60
|
15,700 | 155.20 | 155.50 | 154.50 | 0 | 0 | 0 |
| 11/12/2025 |
155.50
|
8,200 | 155.70 | 156.40 | 155.30 | 0 | 0 | 0 |
| 10/12/2025 |
155.70
|
9,000 | 155.70 | 155.80 | 155 | 0 | 0 | 0 |
| 09/12/2025 |
155.50
|
25,800 | 156.80 | 156.80 | 155 | 0 | 0 | 0 |
| 08/12/2025 |
156.70
|
18,600 | 157.60 | 157.80 | 156.50 | 0 | 0 | 0 |
| 05/12/2025 |
157.80
|
25,700 | 158.20 | 158.40 | 157.50 | 0 | 0 | 0 |
| 04/12/2025 |
158.40
|
19,700 | 160.90 | 160.90 | 158.40 | 0 | 0 | 0 |
| 03/12/2025 |
159.70
|
12,600 | 158 | 159.90 | 158 | 0 | 0 | 0 |
| 02/12/2025 |
158.50
|
10,600 | 158.50 | 158.50 | 158.10 | 0 | 0 | 0 |
| 01/12/2025 |
158.50
|
5,800 | 158.20 | 159 | 158 | 0 | 0 | 0 |
| 28/11/2025 |
158.20
|
34,000 | 159.60 | 159.60 | 158 | 0 | 0 | 0 |
| 27/11/2025 |
159.90
|
7,100 | 161.80 | 161.80 | 159.30 | 0 | 0 | 0 |
| 26/11/2025 |
160
|
17,400 | 160 | 160.80 | 159.90 | 0 | 0 | 0 |
| 25/11/2025 |
160
|
11,900 | 161.40 | 161.60 | 160 | 0 | 0 | 0 |
| 24/11/2025 |
160.50
|
10,200 | 161 | 161.80 | 160 | 0 | 0 | 0 |
| 21/11/2025 |
160.50
|
7,200 | 160 | 162 | 160 | 0 | 0 | 0 |
| 20/11/2025 |
161.40
|
16,800 | 161.60 | 162 | 161 | 0 | 0 | 0 |
| 19/11/2025 |
161.40
|
4,000 | 161.50 | 161.60 | 161.30 | 0 | 0 | 0 |
| 18/11/2025 |
161.60
|
18,100 | 161.90 | 162.60 | 161.60 | 0 | 0 | 0 |
| 17/11/2025 |
161.90
|
25,500 | 161.50 | 162.20 | 161 | 0 | 0 | 0 |
| 14/11/2025 |
161.10
|
8,500 | 161.80 | 162.10 | 161 | 0 | 0 | 0 |
| 13/11/2025 |
162
|
33,600 | 159 | 162.30 | 158.80 | 0 | 0 | 0 |
| 12/11/2025 |
159
|
11,700 | 159.20 | 159.50 | 157.70 | 0 | 0 | 0 |
| 11/11/2025 |
158.40
|
15,900 | 157.30 | 158.40 | 156.50 | 0 | 0 | 0 |
| 10/11/2025 |
157.30
|
16,000 | 158 | 158.20 | 156.50 | 0 | 0 | 0 |
| 07/11/2025 |
158.10
|
15,100 | 160 | 160.30 | 158 | 0 | 0 | 0 |
| 06/11/2025 |
160
|
12,600 | 159.20 | 160.90 | 159.20 | 0 | 0 | 0 |
| 05/11/2025 |
159.20
|
23,500 | 159.10 | 161 | 159 | 0 | 0 | 0 |
| 04/11/2025 |
159
|
53,900 | 159 | 161 | 155.10 | 0 | 0 | 0 |
| 03/11/2025 |
159.20
|
125,000 | 163 | 163 | 159.20 | 0 | 0 | 0 |
| 31/10/2025 |
162.60
|
27,400 | 165.50 | 165.50 | 162.60 | 0 | 0 | 0 |
| 30/10/2025 |
165.70
|
14,000 | 165.50 | 167 | 165.10 | 0 | 0 | 0 |
| 29/10/2025 |
165
|
30,800 | 164.80 | 166.90 | 164 | 0 | 0 | 0 |
| 28/10/2025 |
164.50
|
65,900 | 165.10 | 167.30 | 163 | 0 | 0 | 0 |
| 15/10/2025 |
165
|
30,000 | 165 | 165.10 | 163 | 0 | 0 | 0 |
| 14/10/2025 |
164.20
|
44,300 | 163 | 165 | 163 | 0 | 0 | 0 |
| 13/10/2025 |
163
|
45,200 | 162 | 163.50 | 162 | 0 | 0 | 0 |
| 10/10/2025 |
164
|
25,300 | 164 | 164.40 | 162.50 | 0 | 0 | 0 |
| 09/10/2025 |
162.50
|
10,700 | 163.90 | 164.10 | 162.10 | 0 | 0 | 0 |
| 08/10/2025 |
163.60
|
16,500 | 164 | 165 | 162.20 | 0 | 0 | 0 |