| 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) |
-2.30 | -1.42% | 74,700 | -500 | -0.1 |
154.90
162.20
160.50
|
|
2 tháng
(2026-01-16) |
-2.30 | -1.42% | 162,400 | -300 | -0.0 |
154.90
163.20
160.50
|
|
3 tháng
(2025-12-17) |
-3.30 | -2.02% | 237,900 | 900 | 0.1 |
154.90
163.20
160.50
|
|
6 tháng
(2025-09-18) |
-17.70 | -9.98% | 683,700 | 46,500 | 8.5 |
154.90
177.86
160.50
|
|
12 tháng
(2025-03-24) |
-33.18 | -17.20% | 1,828,400 | 106,595 | 18.8 |
154.90
195.37
160.50
|
|
24 tháng
(2024-03-27) |
26.73 | 20.10% | 4,558,356 | 91,538 | 16.8 |
128.47
195.37
160.50
|
|
36 tháng
(2023-04-03) |
41.13 | 34.69% | 8,553,595 | 152,058 | 28.7 |
117.55
195.37
160.50
|
|
60 tháng
(2021-04-12) |
71.80 | 81.69% | 13,201,104 | 142,211 | 27.4 |
76.47
195.37
160.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
160.10
|
800 | 161 | 161.10 | 160.10 | 0 | 0 | 0 |
| 17/03/2026 |
160.50
|
1,400 | 160 | 162 | 160 | 100 | 0 | 0.0 |
| 16/03/2026 |
159.70
|
800 | 159.70 | 159.70 | 159.60 | 800 | 0 | 0.1 |
| 13/03/2026 |
159.70
|
3,100 | 158.50 | 159.70 | 158.50 | 100 | 0 | 0.0 |
| 12/03/2026 |
159.80
|
1,800 | 158 | 159.90 | 157.20 | 0 | 0 | 0 |
| 11/03/2026 |
158
|
3,600 | 157.80 | 158 | 157.20 | 0 | 400 | -0.1 |
| 10/03/2026 |
157.10
|
4,600 | 155.20 | 157.50 | 155.10 | 0 | 200 | -0.0 |
| 09/03/2026 |
154.90
|
12,900 | 160.10 | 160.10 | 150.90 | 0 | 200 | -0.0 |
| 06/03/2026 |
160.40
|
2,300 | 160.10 | 161 | 160.10 | 0 | 0 | 0 |
| 05/03/2026 |
160.10
|
2,500 | 158 | 162 | 158 | 200 | 500 | -0.0 |
| 04/03/2026 |
159.30
|
13,700 | 162 | 162 | 158.10 | 0 | 0 | 0 |
| 03/03/2026 |
162.20
|
7,200 | 162 | 162.60 | 161 | 0 | 0 | 0 |
| 02/03/2026 |
162
|
4,400 | 161.70 | 163 | 161 | 0 | 0 | 0 |
| 27/02/2026 |
161.90
|
2,700 | 161.60 | 162 | 161.60 | 200 | 0 | 0.0 |
| 26/02/2026 |
161.60
|
3,200 | 162.50 | 162.60 | 161.60 | 0 | 500 | -0.1 |
| 25/02/2026 |
161.50
|
2,300 | 160.30 | 162.50 | 160.10 | 0 | 0 | 0 |
| 24/02/2026 |
162
|
7,500 | 162.50 | 162.50 | 161.10 | 0 | 0 | 0 |
| 23/02/2026 |
162
|
2,100 | 163.50 | 163.50 | 161.30 | 0 | 0 | 0 |
| 13/02/2026 |
161.90
|
1,400 | 161.30 | 162.80 | 161.20 | 0 | 0 | 0 |
| 12/02/2026 |
162.80
|
600 | 163.10 | 163.10 | 161.20 | 0 | 0 | 0 |
| 11/02/2026 |
163.20
|
1,900 | 160.30 | 165 | 160.20 | 0 | 0 | 0 |
| 10/02/2026 |
160.10
|
6,000 | 160.10 | 160.10 | 160 | 0 | 0 | 0 |
| 09/02/2026 |
161
|
13,200 | 161.50 | 161.50 | 160 | 100 | 600 | -0.1 |
| 06/02/2026 |
161.10
|
10,800 | 161.50 | 162 | 160.40 | 0 | 0 | 0 |
| 05/02/2026 |
161.50
|
2,600 | 161.50 | 161.60 | 161 | 0 | 0 | 0 |
| 04/02/2026 |
161.50
|
3,800 | 161.30 | 161.60 | 160.80 | 0 | 0 | 0 |
| 03/02/2026 |
161.50
|
1,200 | 161 | 161.50 | 160.90 | 0 | 0 | 0 |
| 02/02/2026 |
161
|
2,500 | 161.40 | 161.40 | 160.10 | 0 | 0 | 0 |
| 30/01/2026 |
161.60
|
4,400 | 160.20 | 161.90 | 160 | 0 | 0 | 0 |
| 29/01/2026 |
161.40
|
700 | 161 | 161.40 | 161 | 0 | 0 | 0 |
| 28/01/2026 |
161.40
|
500 | 161.50 | 161.50 | 159.50 | 0 | 0 | 0 |
| 27/01/2026 |
161.50
|
2,700 | 160.50 | 161.60 | 160.50 | 400 | 0 | 0.1 |
| 26/01/2026 |
160.70
|
6,000 | 161.40 | 161.40 | 160 | 100 | 0 | 0.0 |
| 23/01/2026 |
161.40
|
2,600 | 161.70 | 161.70 | 160.60 | 0 | 0 | 0 |
| 22/01/2026 |
161.70
|
3,900 | 161.20 | 161.80 | 160 | 0 | 0 | 0 |
| 21/01/2026 |
161.40
|
2,600 | 161.60 | 161.60 | 160.50 | 0 | 0 | 0 |
| 20/01/2026 |
161.90
|
1,800 | 160.60 | 161.90 | 160.60 | 0 | 0 | 0 |
| 19/01/2026 |
160.60
|
12,600 | 162 | 162 | 160.20 | 0 | 0 | 0 |
| 16/01/2026 |
162
|
5,900 | 161.90 | 162 | 161.30 | 200 | 0 | 0.0 |
| 15/01/2026 |
161.20
|
6,200 | 167 | 167 | 160.90 | 0 | 100 | -0.0 |
| 14/01/2026 |
162.40
|
5,800 | 160 | 162.40 | 159.80 | 0 | 0 | 0 |
| 13/01/2026 |
160.10
|
2,500 | 160 | 160.10 | 159 | 0 | 0 | 0 |
| 12/01/2026 |
160.90
|
5,200 | 161.40 | 161.40 | 159 | 0 | 0 | 0 |
| 09/01/2026 |
161.20
|
3,400 | 161 | 161.20 | 160 | 100 | 0 | 0.0 |
| 08/01/2026 |
161
|
6,600 | 161.90 | 162 | 160 | 200 | 0 | 0.0 |
| 07/01/2026 |
161.90
|
5,300 | 161 | 161.90 | 160.70 | 0 | 0 | 0 |
| 06/01/2026 |
162.60
|
3,800 | 160.30 | 162.60 | 160 | 0 | 0 | 0 |
| 05/01/2026 |
161.90
|
3,400 | 164 | 164 | 161.80 | 0 | 0 | 0 |
| 31/12/2025 |
161.90
|
1,200 | 161.90 | 161.90 | 161.90 | 500 | 0 | 0.1 |
| 30/12/2025 |
161.90
|
2,300 | 161.90 | 161.90 | 161.80 | 500 | 0 | 0.1 |
| 29/12/2025 |
161.90
|
5,300 | 162 | 162 | 159.60 | 200 | 0 | 0.0 |
| 26/12/2025 |
162
|
1,500 | 158.20 | 162 | 158.20 | 0 | 0 | 0 |
| 25/12/2025 |
161.80
|
700 | 162 | 162 | 161.10 | 0 | 0 | 0 |
| 24/12/2025 |
162
|
8,100 | 162 | 162 | 160.30 | 0 | 300 | -0.0 |
| 23/12/2025 |
162
|
3,900 | 162 | 163.50 | 161.80 | 0 | 0 | 0 |
| 22/12/2025 |
161.90
|
3,700 | 163 | 163 | 161.80 | 0 | 0 | 0 |
| 19/12/2025 |
162.40
|
2,800 | 163 | 163 | 162 | 0 | 0 | 0 |
| 18/12/2025 |
163
|
900 | 163 | 163 | 163 | 100 | 0 | 0.0 |
| 17/12/2025 |
163
|
2,900 | 163.10 | 163.20 | 163 | 200 | 200 | 0 |
| 16/12/2025 |
163.20
|
3,000 | 164.30 | 164.30 | 163.20 | 0 | 0 | 0 |
| 15/12/2025 |
164
|
1,500 | 164 | 164 | 164 | 0 | 0 | 0 |
| 12/12/2025 |
164
|
1,000 | 164 | 164 | 164 | 0 | 100 | -0.0 |
| 11/12/2025 |
165.60
|
1,000 | 164.10 | 165.60 | 164 | 0 | 0 | 0 |
| 10/12/2025 |
164
|
4,000 | 166.70 | 166.90 | 164 | 100 | 0 | 0.0 |
| 09/12/2025 |
164.40
|
8,000 | 166.90 | 167 | 163.50 | 0 | 0 | 0 |
| 08/12/2025 |
164.20
|
2,800 | 165 | 165 | 164.20 | 0 | 0 | 0 |
| 05/12/2025 |
164.20
|
2,000 | 165 | 165 | 164.20 | 0 | 100 | -0.0 |
| 04/12/2025 |
164.30
|
1,600 | 164.20 | 165.60 | 164.10 | 0 | 0 | 0 |
| 03/12/2025 |
165
|
2,900 | 166 | 166.20 | 164 | 0 | 0 | 0 |
| 02/12/2025 |
164.50
|
1,800 | 164.30 | 165 | 164.20 | 200 | 0 | 0.0 |
| 01/12/2025 |
164.50
|
3,400 | 164 | 166 | 163.70 | 0 | 100 | -0.0 |
| 28/11/2025 |
163.80
|
1,700 | 163.20 | 165.90 | 163 | 0 | 0 | 0 |
| 27/11/2025 |
165
|
3,600 | 165 | 166 | 165 | 0 | 400 | -0.1 |
| 26/11/2025 |
165
|
2,100 | 164 | 165 | 163.20 | 0 | 100 | -0.0 |
| 25/11/2025 |
164
|
3,500 | 166 | 166 | 164 | 0 | 100 | -0.0 |
| 24/11/2025 |
165.90
|
4,900 | 165.10 | 165.90 | 164.50 | 300 | 0 | 0.0 |
| 21/11/2025 |
164.50
|
600 | 166.50 | 166.50 | 164.50 | 0 | 0 | 0 |
| 20/11/2025 |
166.50
|
1,700 | 165.70 | 166.50 | 165.70 | 100 | 0 | 0.0 |
| 19/11/2025 |
165.70
|
1,300 | 167.50 | 168 | 165.70 | 0 | 0 | 0 |
| 18/11/2025 |
167
|
5,000 | 166.90 | 167 | 164.70 | 100 | 0 | 0.0 |
| 17/11/2025 |
167
|
1,500 | 166 | 167 | 166 | 100 | 0 | 0.0 |
| 14/11/2025 |
166
|
4,600 | 167 | 167 | 164.50 | 0 | 0 | 0 |
| 13/11/2025 |
167
|
1,400 | 174 | 174 | 167 | 0 | 0 | 0 |
| 12/11/2025 |
166.30
|
600 | 163.50 | 166.30 | 163.50 | 0 | 0 | 0 |
| 11/11/2025 |
163
|
2,700 | 166.90 | 166.90 | 162.20 | 0 | 0 | 0 |
| 10/11/2025 |
163.40
|
4,800 | 165.20 | 165.20 | 163.40 | 100 | 0 | 0.0 |
| 07/11/2025 |
165.40
|
3,900 | 168 | 168 | 165.30 | 0 | 0 | 0 |
| 06/11/2025 |
166.50
|
8,000 | 169.10 | 169.10 | 166.50 | 0 | 0 | 0 |
| 05/11/2025 |
167.10
|
4,700 | 167 | 167.80 | 166.80 | 300 | 0 | 0.1 |
| 04/11/2025 |
167
|
5,600 | 166.70 | 167 | 166 | 100 | 0 | 0.0 |
| 03/11/2025 |
167
|
9,200 | 168.10 | 168.20 | 166.50 | 1,200 | 0 | 0.2 |
| 31/10/2025 |
168.60
|
100 | 168.60 | 168.60 | 168.60 | 0 | 0 | 0 |
| 30/10/2025 |
169
|
6,600 | 165 | 169 | 152 | 100 | 0 | 0.0 |
| 29/10/2025 |
168
|
6,500 | 169 | 169 | 168 | 200 | 0 | 0.0 |
| 28/10/2025 |
168.60
|
1,800 | 169.90 | 169.90 | 167.50 | 400 | 0 | 0.1 |
| 27/10/2025 |
166.80
|
3,600 | 168 | 170 | 153.40 | 100 | 0 | 0.0 |
| 24/10/2025 |
170.40
|
3,300 | 171 | 171 | 167.90 | 200 | 0 | 0.0 |
| 23/10/2025 |
170
|
9,900 | 169.90 | 170.50 | 168.60 | 0 | 100 | -0.0 |
| 22/10/2025 |
167
|
2,400 | 168 | 168.40 | 167 | 0 | 0 | 0 |
| 21/10/2025 |
167.90
|
10,700 | 167 | 168 | 164.50 | 3,000 | 0 | 0.5 |
| 20/10/2025 |
166.20
|
8,800 | 170.30 | 170.30 | 166.20 | 500 | 0 | 0.1 |