| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
41.20 | 20.60% | 124,467,200 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
2 tháng
(2026-07-20) |
21.20 | 9.64% | 227,163,100 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
3 tháng
(2026-06-22) |
21.40 | 9.74% | 291,148,900 | -1,380,769 | 0 |
132.30
256.10
241.20
|
|
6 tháng
(2026-03-23) |
115.60 | 92.04% | 536,598,000 | -1,380,769 | 0 |
124
256.10
241.20
|
|
12 tháng
(2025-09-23) |
166.60 | 223.32% | 1,188,108,000 | -1,380,769 | 0 |
74.50
256.10
241.20
|
|
24 tháng
(2024-09-30) |
220.20 | 1,048.57% | 2,214,620,200 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
36 tháng
(2023-10-04) |
218.15 | 946.42% | 3,082,128,100 | -1,380,769 | 0 |
19.95
256.10
241.20
|
|
60 tháng
(2021-10-14) |
194.95 | 421.51% | 4,788,587,600 | -35,462,177 | -3,109.9 |
19.95
256.10
241.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
241.20
|
13,251,500 | 244.50 | 244.50 | 240.30 | 9,805,318 | 11,133,109 | 0 |
| 17/09/2026 |
241.20
|
3,951,500 | 240.90 | 244.10 | 239.80 | 664,031 | 1,425,400 | 0 |
| 16/09/2026 |
241.20
|
4,014,000 | 240.90 | 243.80 | 237.60 | 928,009 | 1,547,409 | 0 |
| 15/09/2026 |
241.30
|
4,196,100 | 242 | 243.20 | 240.80 | 0 | 0 | 0 |
| 14/09/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 11/09/2026 |
243.30
|
4,264,000 | 244.30 | 248.30 | 243.30 | 0 | 0 | 0 |
| 10/09/2026 |
247.70
|
4,481,800 | 247.70 | 249.50 | 244.40 | 0 | 0 | 0 |
| 09/09/2026 |
247.70
|
4,857,800 | 252 | 255.80 | 244.60 | 0 | 0 | 0 |
| 08/09/2026 |
249.60
|
6,268,500 | 243.50 | 249.80 | 240.80 | 0 | 0 | 0 |
| 07/09/2026 |
245
|
6,063,900 | 256.10 | 265 | 245 | 0 | 0 | 0 |
| 04/09/2026 |
256.10
|
7,518,600 | 244.70 | 260 | 244.70 | 0 | 0 | 0 |
| 03/09/2026 |
244.50
|
7,676,800 | 232.90 | 244.50 | 226 | 0 | 0 | 0 |
| 02/09/2026 |
132.30
|
2,803,700 | 132.80 | 133.30 | 129.50 | 0 | 0 | 0 |
| 01/09/2026 |
176
|
5,389,600 | 176 | 180.20 | 172.60 | 0 | 0 | 0 |
| 31/08/2026 |
241.40
|
4,144,700 | 242.30 | 243.30 | 235.60 | 0 | 0 | 0 |
| 28/08/2026 |
236
|
8,553,100 | 236 | 237.10 | 230.10 | 0 | 0 | 0 |
| 27/08/2026 |
236
|
8,567,700 | 228.90 | 237.80 | 227.90 | 0 | 0 | 0 |
| 26/08/2026 |
230
|
9,982,600 | 219.10 | 230 | 219.10 | 0 | 0 | 0 |
| 25/08/2026 |
220.50
|
10,310,200 | 216.50 | 227.30 | 215.30 | 0 | 0 | 0 |
| 24/08/2026 |
214.50
|
3,586,200 | 208 | 214.90 | 208 | 0 | 0 | 0 |
| 21/08/2026 |
205
|
3,196,900 | 201.40 | 205.70 | 199.90 | 0 | 0 | 0 |
| 20/08/2026 |
202
|
5,246,400 | 201.80 | 204.20 | 201 | 0 | 0 | 0 |
| 19/08/2026 |
200
|
5,248,400 | 200 | 200.90 | 199.20 | 0 | 0 | 0 |
| 18/08/2026 |
200
|
4,301,900 | 198 | 203.90 | 197.50 | 0 | 0 | 0 |
| 17/08/2026 |
198
|
6,484,400 | 200.40 | 200.40 | 194.60 | 0 | 0 | 0 |
| 14/08/2026 |
200.40
|
7,976,400 | 208 | 208.10 | 195 | 0 | 0 | 0 |
| 13/08/2026 |
207.90
|
5,537,700 | 215 | 215.60 | 207.50 | 0 | 0 | 0 |
| 12/08/2026 |
215.50
|
5,299,800 | 208.70 | 215.80 | 207.50 | 0 | 0 | 0 |
| 11/08/2026 |
208.50
|
4,985,100 | 209.20 | 211.50 | 205.50 | 0 | 0 | 0 |
| 10/08/2026 |
208.50
|
4,429,400 | 213.60 | 215.10 | 208.10 | 0 | 0 | 0 |
| 07/08/2026 |
215
|
5,350,500 | 218.40 | 218.40 | 212.30 | 0 | 0 | 0 |
| 06/08/2026 |
218.80
|
4,794,300 | 219 | 222 | 218.60 | 0 | 0 | 0 |
| 05/08/2026 |
220
|
6,228,400 | 218.60 | 221.60 | 218.60 | 0 | 0 | 0 |
| 04/08/2026 |
218
|
5,187,600 | 214 | 221.50 | 212.40 | 0 | 0 | 0 |
| 03/08/2026 |
213
|
4,179,900 | 216 | 216.30 | 212 | 0 | 0 | 0 |
| 31/07/2026 |
214.10
|
4,372,800 | 223.80 | 223.80 | 214.10 | 0 | 0 | 0 |
| 30/07/2026 |
220
|
4,809,100 | 216.50 | 220.70 | 216.50 | 0 | 0 | 0 |
| 29/07/2026 |
219.40
|
4,951,600 | 214.10 | 222.50 | 210.40 | 0 | 0 | 0 |
| 28/07/2026 |
213.80
|
2,751,800 | 210 | 213.80 | 209.70 | 0 | 0 | 0 |
| 27/07/2026 |
213.50
|
2,911,700 | 215 | 215 | 210.90 | 0 | 0 | 0 |
| 24/07/2026 |
213.10
|
2,599,400 | 209.50 | 213.60 | 208.90 | 0 | 0 | 0 |
| 23/07/2026 |
214
|
4,235,400 | 201 | 214.70 | 200 | 0 | 0 | 0 |
| 22/07/2026 |
202.10
|
5,736,200 | 216 | 217 | 202.10 | 0 | 0 | 0 |
| 21/07/2026 |
217.30
|
2,839,700 | 216.30 | 220 | 214.40 | 0 | 0 | 0 |
| 20/07/2026 |
220
|
2,732,800 | 219.90 | 220.20 | 218.90 | 0 | 0 | 0 |
| 17/07/2026 |
220
|
2,845,200 | 223 | 224 | 220 | 0 | 0 | 0 |
| 16/07/2026 |
223
|
4,074,700 | 212 | 223 | 212 | 0 | 0 | 0 |
| 15/07/2026 |
217
|
3,687,900 | 218.40 | 218.40 | 211.50 | 0 | 0 | 0 |
| 14/07/2026 |
219
|
3,450,700 | 219 | 219.70 | 212.50 | 0 | 0 | 0 |
| 13/07/2026 |
221.50
|
3,795,000 | 223.60 | 223.60 | 218.10 | 0 | 0 | 0 |
| 10/07/2026 |
223
|
3,999,100 | 221 | 224.70 | 220.80 | 0 | 0 | 0 |
| 09/07/2026 |
221
|
2,366,400 | 218.50 | 221.30 | 218.50 | 0 | 0 | 0 |
| 08/07/2026 |
220.70
|
1,934,000 | 218 | 221.20 | 218 | 0 | 0 | 0 |
| 07/07/2026 |
220.30
|
2,948,800 | 218.50 | 220.30 | 215.20 | 0 | 0 | 0 |
| 06/07/2026 |
220.30
|
3,093,000 | 222.50 | 222.70 | 217.10 | 0 | 0 | 0 |
| 03/07/2026 |
220.30
|
2,086,300 | 219.90 | 222.90 | 219.30 | 0 | 0 | 0 |
| 02/07/2026 |
220.30
|
2,543,800 | 217.10 | 221.20 | 216.10 | 0 | 0 | 0 |
| 01/07/2026 |
217.10
|
1,760,600 | 220 | 220.20 | 216.70 | 0 | 0 | 0 |
| 30/06/2026 |
220
|
3,900,200 | 216 | 221 | 212 | 0 | 0 | 0 |
| 29/06/2026 |
217.20
|
3,602,500 | 227 | 227.70 | 217 | 0 | 0 | 0 |
| 26/06/2026 |
228
|
2,571,200 | 221.50 | 228.90 | 221.50 | 0 | 0 | 0 |
| 25/06/2026 |
225
|
3,049,700 | 230.50 | 232 | 221.10 | 0 | 0 | 0 |
| 24/06/2026 |
230.50
|
3,746,800 | 229 | 242 | 227.10 | 0 | 0 | 0 |
| 23/06/2026 |
229
|
5,016,500 | 224.20 | 230 | 223.60 | 0 | 0 | 0 |
| 22/06/2026 |
219.80
|
3,513,400 | 205.50 | 219.80 | 203.10 | 0 | 0 | 0 |
| 19/06/2026 |
205.50
|
4,093,100 | 206.70 | 207.50 | 203 | 0 | 0 | 0 |
| 18/06/2026 |
205.40
|
6,434,200 | 196 | 205.40 | 195.10 | 0 | 0 | 0 |
| 17/06/2026 |
192
|
3,936,100 | 190 | 192.90 | 186.70 | 0 | 0 | 0 |
| 16/06/2026 |
194
|
2,893,300 | 192.80 | 195.70 | 190.80 | 0 | 0 | 0 |
| 15/06/2026 |
192.60
|
4,609,900 | 196.10 | 197.50 | 184.70 | 0 | 0 | 0 |
| 12/06/2026 |
195.50
|
3,276,100 | 198.50 | 198.70 | 192.90 | 0 | 0 | 0 |
| 11/06/2026 |
196
|
1,716,200 | 193 | 196.10 | 191.90 | 0 | 0 | 0 |
| 10/06/2026 |
196
|
1,395,000 | 193 | 196.50 | 190.80 | 0 | 0 | 0 |
| 09/06/2026 |
193.20
|
1,810,400 | 198 | 198 | 192.70 | 0 | 0 | 0 |
| 08/06/2026 |
195
|
3,271,900 | 204.90 | 204.90 | 195 | 0 | 0 | 0 |
| 05/06/2026 |
207
|
3,581,100 | 200.30 | 210.30 | 200.30 | 0 | 0 | 0 |
| 04/06/2026 |
200.20
|
2,507,200 | 197.60 | 200.60 | 193.30 | 0 | 0 | 0 |
| 03/06/2026 |
197.60
|
5,110,300 | 204.70 | 204.90 | 191 | 0 | 0 | 0 |
| 02/06/2026 |
204.90
|
1,679,300 | 204.90 | 210.90 | 202 | 0 | 0 | 0 |
| 01/06/2026 |
204.90
|
2,098,200 | 211.40 | 212.50 | 204.50 | 0 | 0 | 0 |
| 29/05/2026 |
211.30
|
2,017,000 | 211 | 214.30 | 209.50 | 0 | 0 | 0 |
| 28/05/2026 |
210.80
|
3,051,200 | 209.10 | 217.50 | 206.10 | 0 | 0 | 0 |
| 27/05/2026 |
210.80
|
4,515,900 | 213 | 214 | 204.90 | 0 | 0 | 0 |
| 26/05/2026 |
213
|
2,400,500 | 218.80 | 218.80 | 212.50 | 0 | 0 | 0 |
| 25/05/2026 |
218.80
|
2,333,800 | 216.60 | 221.20 | 216.50 | 0 | 0 | 0 |
| 22/05/2026 |
216.50
|
4,167,600 | 218.50 | 218.50 | 209.30 | 0 | 0 | 0 |
| 21/05/2026 |
218.70
|
5,372,600 | 227.20 | 228.50 | 216.40 | 0 | 0 | 0 |
| 20/05/2026 |
226.70
|
3,788,300 | 225.10 | 230.20 | 222.20 | 0 | 0 | 0 |
| 19/05/2026 |
225.10
|
3,376,900 | 225 | 227 | 221 | 0 | 0 | 0 |
| 18/05/2026 |
225
|
2,674,600 | 226.80 | 228.80 | 221.70 | 0 | 0 | 0 |
| 15/05/2026 |
228
|
3,910,800 | 229.80 | 231.80 | 224 | 0 | 0 | 0 |
| 14/05/2026 |
229.80
|
3,746,700 | 218 | 232 | 211.50 | 0 | 0 | 0 |
| 13/05/2026 |
221
|
6,456,000 | 223 | 224 | 206.50 | 0 | 0 | 0 |
| 12/05/2026 |
222
|
4,023,400 | 222 | 225.60 | 215.10 | 0 | 0 | 0 |
| 11/05/2026 |
223
|
4,626,200 | 225.90 | 230 | 219.50 | 0 | 0 | 0 |
| 08/05/2026 |
226
|
3,703,600 | 223.60 | 227.30 | 218 | 0 | 0 | 0 |
| 07/05/2026 |
224
|
4,299,400 | 219.50 | 231 | 218 | 0 | 0 | 0 |
| 06/05/2026 |
219.50
|
3,130,600 | 220.50 | 223 | 214.50 | 0 | 0 | 0 |
| 05/05/2026 |
219.50
|
2,877,500 | 211.90 | 224.80 | 210.30 | 0 | 0 | 0 |
| 04/05/2026 |
212
|
3,884,000 | 217 | 220 | 204 | 0 | 0 | 0 |