| 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) |
5.10 | 4.57% | 3,020,200 | -52,599 | 0 |
107.70
126
119.60
|
|
2 tháng
(2026-04-20) |
-16.90 | -12.64% | 5,545,800 | 26,167 | 0 |
104.40
143
119.60
|
|
3 tháng
(2026-03-20) |
-11.70 | -9.11% | 11,073,400 | -4,148 | 0 |
97.10
143
119.60
|
|
6 tháng
(2025-12-22) |
58.30 | 99.66% | 22,158,100 | 246,452 | 19.2 |
52.80
160.50
119.60
|
|
12 tháng
(2025-06-23) |
97.52 | 505.87% | 33,051,700 | 573,352 | 35.9 |
17.83
160.50
119.60
|
|
24 tháng
(2024-06-28) |
99.74 | 584.60% | 33,233,786 | 575,652 | 35.9 |
13.59
160.50
119.60
|
|
36 tháng
(2023-07-04) |
97.81 | 515.10% | 33,300,386 | 575,652 | 35.9 |
13.59
160.50
119.60
|
|
60 tháng
(2022-10-07) |
97.23 | 496.92% | 33,791,687 | 575,652 | 35.9 |
13.59
160.50
119.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
119.60
|
229,000 | 117.70 | 122.50 | 117 | 62,800 | 4,100 | 0 |
| 17/06/2026 |
116.80
|
152,300 | 115.30 | 118.20 | 113.70 | 12,201 | 2,500 | 0 |
| 16/06/2026 |
115.10
|
52,600 | 116 | 117.50 | 115 | 600 | 4,200 | 0 |
| 15/06/2026 |
117.80
|
121,200 | 115 | 119 | 112.50 | 1,800 | 5,600 | 0 |
| 12/06/2026 |
112.50
|
66,400 | 111.10 | 113.60 | 110.80 | 700 | 10,800 | 0 |
| 11/06/2026 |
111
|
68,300 | 117.90 | 117.90 | 111 | 1,300 | 10,000 | 0 |
| 10/06/2026 |
116
|
77,000 | 119.10 | 123.50 | 116 | 1,000 | 6,300 | 0 |
| 09/06/2026 |
118.50
|
169,800 | 106.50 | 119.30 | 105.30 | 5,900 | 9,300 | 0 |
| 08/06/2026 |
112.10
|
161,400 | 119.90 | 119.90 | 112.10 | 25,600 | 9,700 | 0 |
| 05/06/2026 |
120.50
|
116,600 | 123.60 | 124.90 | 120.50 | 300 | 13,200 | 0 |
| 04/06/2026 |
124.90
|
99,000 | 123.30 | 128.40 | 123.20 | 3,400 | 5,000 | 0 |
| 03/06/2026 |
126
|
206,900 | 123.80 | 129.80 | 122 | 4,200 | 10,300 | 0 |
| 02/06/2026 |
123.60
|
207,000 | 116.60 | 123.70 | 115.50 | 25,600 | 11,500 | 0 |
| 01/06/2026 |
115.70
|
76,800 | 115 | 117 | 114 | 5,000 | 8,300 | 0 |
| 29/05/2026 |
115
|
76,100 | 115.70 | 119 | 114.50 | 9,400 | 6,900 | 0 |
| 28/05/2026 |
117
|
94,200 | 120.50 | 122.50 | 114 | 10,800 | 1,200 | 0 |
| 27/05/2026 |
120.50
|
337,300 | 117.50 | 123.20 | 117.10 | 10,400 | 2,900 | 0 |
| 26/05/2026 |
115.20
|
261,500 | 107.90 | 115.20 | 107.90 | 8,400 | 7,200 | 0 |
| 25/05/2026 |
107.70
|
51,300 | 109 | 110.70 | 107 | 1,200 | 8,800 | 0 |
| 22/05/2026 |
109.90
|
76,500 | 113.90 | 113.90 | 107.10 | 1,400 | 24,000 | 0 |
| 21/05/2026 |
113.90
|
137,100 | 117.50 | 117.50 | 113.90 | 0 | 12,900 | 0 |
| 20/05/2026 |
116.70
|
201,900 | 117.40 | 117.90 | 112.10 | 6,700 | 5,700 | 0 |
| 19/05/2026 |
111.70
|
209,000 | 104.40 | 111.70 | 102 | 31,600 | 43,800 | 0 |
| 18/05/2026 |
104.40
|
110,200 | 105.60 | 105.60 | 99.90 | 12,900 | 9,200 | 0 |
| 15/05/2026 |
105
|
208,800 | 111 | 112 | 102.70 | 5,900 | 16,100 | 0 |
| 14/05/2026 |
110.40
|
34,400 | 111 | 111.80 | 109.70 | 2,700 | 9,200 | 0 |
| 13/05/2026 |
111
|
96,600 | 112.10 | 115.30 | 110.60 | 23,200 | 20,100 | 0 |
| 12/05/2026 |
111.90
|
39,600 | 110.70 | 112.20 | 110.70 | 14,400 | 5,200 | 0 |
| 11/05/2026 |
111.40
|
93,800 | 114 | 116.40 | 111.10 | 7,100 | 2,000 | 0 |
| 08/05/2026 |
114.10
|
58,400 | 116.20 | 116.20 | 114 | 6,100 | 1,900 | 0 |
| 07/05/2026 |
116.20
|
81,300 | 113.20 | 117.50 | 113.20 | 10,666 | 6,000 | 0 |
| 06/05/2026 |
112.90
|
86,500 | 115.20 | 117.90 | 109.50 | 4,700 | 18,300 | 0 |
| 05/05/2026 |
115.20
|
64,100 | 114.80 | 119.50 | 114.80 | 2,700 | 500 | 0 |
| 04/05/2026 |
114.80
|
76,400 | 112.40 | 116.40 | 110.90 | 6,500 | 6,600 | 0 |
| 29/04/2026 |
113
|
294,400 | 114.20 | 118 | 111.60 | 66,100 | 7,100 | 0 |
| 28/04/2026 |
120
|
133,100 | 131 | 131 | 120 | 30,900 | 7,500 | 0 |
| 24/04/2026 |
129
|
126,100 | 123.90 | 129.90 | 123.90 | 24,800 | 7,800 | 0 |
| 23/04/2026 |
124.60
|
222,600 | 137.70 | 137.70 | 123.70 | 16,400 | 5,700 | 0 |
| 22/04/2026 |
133
|
388,600 | 145.60 | 149.70 | 133 | 4,500 | 33,000 | 0 |
| 21/04/2026 |
143
|
384,800 | 143 | 143 | 135 | 8,700 | 13,300 | 0 |
| 20/04/2026 |
133.70
|
25,900 | 133.70 | 133.70 | 133.70 | 0 | 0 | 0 |
| 17/04/2026 |
125
|
122,900 | 131 | 131.10 | 125 | 3,200 | 25,400 | 0 |
| 16/04/2026 |
130
|
184,700 | 127 | 133.60 | 122 | 20,100 | 11,300 | 0 |
| 15/04/2026 |
124.90
|
124,300 | 121.70 | 127.60 | 121.70 | 0 | 4,200 | 0 |
| 14/04/2026 |
121.20
|
339,700 | 120.20 | 121.20 | 117.10 | 11,400 | 9,100 | 0 |
| 13/04/2026 |
113.30
|
163,900 | 106.50 | 113.30 | 105.90 | 7,900 | 2,200 | 0 |
| 10/04/2026 |
105.90
|
131,400 | 100.10 | 105.90 | 100.10 | 0 | 300 | 0 |
| 09/04/2026 |
99
|
113,400 | 97.20 | 100 | 95.40 | 500 | 2,900 | 0 |
| 08/04/2026 |
97.10
|
484,700 | 96.80 | 102.50 | 92.90 | 29,800 | 17,815 | 0 |
| 07/04/2026 |
99.60
|
179,200 | 99.60 | 105 | 99.60 | 1,700 | 6,400 | 0 |
| 06/04/2026 |
107
|
77,300 | 108.50 | 114.60 | 107 | 200 | 4,300 | 0 |
| 03/04/2026 |
115
|
283,100 | 119.10 | 120.50 | 110.70 | 1,500 | 40,200 | 0 |
| 02/04/2026 |
119
|
183,200 | 122 | 123.50 | 116.30 | 4,400 | 400 | 0 |
| 01/04/2026 |
115.50
|
228,900 | 110.90 | 115.50 | 107.70 | 19,500 | 3,500 | 0 |
| 31/03/2026 |
108
|
494,300 | 108 | 115.70 | 107.70 | 26,500 | 3,000 | 0 |
| 30/03/2026 |
115.80
|
33,000 | 115.80 | 115.80 | 115.80 | 0 | 0 | 0 |
| 27/03/2026 |
124.50
|
435,300 | 133.80 | 133.80 | 124.50 | 3,600 | 27,600 | 0 |
| 26/03/2026 |
133.80
|
314,200 | 125.50 | 134.10 | 123.40 | 7,000 | 2,900 | 0 |
| 25/03/2026 |
125.40
|
173,400 | 127.80 | 127.80 | 122 | 2,000 | 28,800 | 0 |
| 24/03/2026 |
127.90
|
548,200 | 111.30 | 127.90 | 111.30 | 35,200 | 5,200 | 0 |
| 23/03/2026 |
119.60
|
161,800 | 124.90 | 127.30 | 119.60 | 2,900 | 12,200 | 0 |
| 20/03/2026 |
128.50
|
750,700 | 121.30 | 130 | 121.30 | 0 | 0 | 0 |
| 19/03/2026 |
130.40
|
66,300 | 130.40 | 130.40 | 130.40 | 3,400 | 16,000 | -1.9 |
| 18/03/2026 |
140.20
|
157,800 | 152.80 | 152.80 | 140.20 | 8,900 | 35,400 | -4.0 |
| 17/03/2026 |
150.70
|
298,100 | 144 | 153 | 140.10 | 1,700 | 18,800 | -2.6 |
| 16/03/2026 |
149.30
|
146,200 | 160.90 | 160.90 | 149.30 | 56,800 | 55,100 | 0.3 |
| 13/03/2026 |
160.50
|
399,000 | 155.50 | 161.90 | 151.40 | 56,800 | 55,100 | 0.3 |
| 12/03/2026 |
151.40
|
331,000 | 147.90 | 151.40 | 143.10 | 12,200 | 24,700 | -1.8 |
| 11/03/2026 |
141.50
|
140,300 | 132.30 | 141.50 | 132.30 | 12,100 | 17,800 | -0.8 |
| 10/03/2026 |
132.30
|
326,700 | 131.50 | 135 | 125 | 24,900 | 100 | 3.3 |
| 09/03/2026 |
129.40
|
138,800 | 135.10 | 135.60 | 129.40 | 24,900 | 100 | 3.3 |
| 06/03/2026 |
139.10
|
169,700 | 135.80 | 139.10 | 135.80 | 23,600 | 200 | 3.2 |
| 05/03/2026 |
130
|
142,500 | 122.90 | 130 | 122.90 | 31,300 | 1,900 | 3.8 |
| 04/03/2026 |
121.50
|
183,600 | 124.30 | 126 | 120.50 | 18,800 | 30,700 | -1.5 |
| 03/03/2026 |
124.30
|
242,800 | 117 | 125.50 | 112.80 | 5,700 | 36,100 | -3.7 |
| 02/03/2026 |
117.50
|
300,200 | 121.40 | 129 | 116.90 | 15,600 | 23,000 | -0.6 |
| 27/02/2026 |
121.90
|
105,000 | 126 | 129.90 | 121.90 | 6,900 | 9,700 | -0.4 |
| 26/02/2026 |
122.50
|
254,800 | 118 | 122.50 | 117.90 | 24,900 | 8,600 | 2.0 |
| 25/02/2026 |
114.50
|
224,900 | 104 | 114.50 | 103.10 | 28,100 | 4,700 | 2.5 |
| 24/02/2026 |
107.10
|
400,400 | 115 | 115 | 107.10 | 5,700 | 25,500 | -2.2 |
| 23/02/2026 |
115.10
|
129,700 | 113.30 | 117 | 110.60 | 28,200 | 10,600 | 2.0 |
| 13/02/2026 |
110.20
|
177,300 | 116 | 116 | 109 | 22,600 | 15,300 | 0.8 |
| 12/02/2026 |
110.50
|
100,600 | 107.80 | 110.50 | 107 | 11,900 | 3,500 | 0.9 |
| 11/02/2026 |
103.30
|
246,500 | 96.10 | 103.30 | 96.10 | 14,600 | 16,800 | -0.2 |
| 10/02/2026 |
96.60
|
81,200 | 97.50 | 98.50 | 95 | 3,800 | 15,900 | -1.2 |
| 09/02/2026 |
95.30
|
113,400 | 90.60 | 95.50 | 90 | 11,700 | 16,400 | -0.4 |
| 06/02/2026 |
90.60
|
159,300 | 91 | 92.60 | 87 | 11,700 | 16,400 | -0.4 |
| 05/02/2026 |
91.30
|
184,200 | 86.10 | 91.50 | 86.10 | 33,500 | 7,000 | 2.4 |
| 04/02/2026 |
86.10
|
165,600 | 85.10 | 86.10 | 84 | 8,300 | 2,300 | 0.5 |
| 03/02/2026 |
86.10
|
167,000 | 89.50 | 91.50 | 84.50 | 15,600 | 23,000 | -0.6 |
| 02/02/2026 |
86.20
|
391,900 | 79.10 | 86.20 | 79.10 | 23,400 | 7,600 | 1.3 |
| 30/01/2026 |
80.80
|
249,900 | 83 | 83.80 | 79 | 46,600 | 34,700 | 1.0 |
| 29/01/2026 |
79.70
|
804,900 | 79.70 | 79.70 | 75.80 | 76,000 | 900 | 6.0 |
| 28/01/2026 |
74.50
|
56,000 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 |
| 27/01/2026 |
69.70
|
142,500 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 |
| 26/01/2026 |
65.20
|
245,700 | 61 | 65.20 | 61 | 42,500 | 3,100 | 2.5 |
| 23/01/2026 |
61
|
66,500 | 63 | 65 | 61 | 9,500 | 7,800 | 0.1 |
| 22/01/2026 |
63
|
59,700 | 62 | 64 | 61.20 | 11,800 | 1,700 | 0.6 |
| 21/01/2026 |
62
|
60,200 | 60 | 62 | 60 | 14,700 | 4,700 | 0.6 |
| 20/01/2026 |
60.90
|
68,000 | 59 | 62 | 58.70 | 10,800 | 900 | 0.6 |