| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.30 | 0.23% | 7,177,700 | 61,074 | 0 |
129.50
135
130.30
|
|
2 tháng
(2026-04-13) |
-9.70 | -6.93% | 12,553,100 | -868,735 | 0 |
126
141.30
130.30
|
|
3 tháng
(2026-03-16) |
-19.50 | -13.02% | 23,343,200 | -1,354,935 | -24.9 |
126
161
130.30
|
|
6 tháng
(2025-12-15) |
-42.05 | -24.40% | 37,679,200 | -3,628,135 | -412.5 |
126
181.87
130.30
|
|
12 tháng
(2025-06-17) |
28.97 | 28.59% | 92,940,100 | -15,114,464 | -2,049.0 |
85.44
181.87
130.30
|
|
24 tháng
(2024-06-24) |
23.56 | 22.07% | 115,588,599 | -11,632,694 | -1,339.9 |
85.44
181.87
130.30
|
|
36 tháng
(2023-06-28) |
97.10 | 292.50% | 133,688,511 | -11,120,547 | -1,308.1 |
32.37
181.87
130.30
|
|
60 tháng
(2021-07-08) |
77.49 | 146.71% | 142,171,715 | -9,423,234 | -1,171.2 |
27.94
181.87
130.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
130.30
|
473,100 | 130.20 | 130.30 | 129.40 | 3,100 | 19,800 | 0 |
| 11/06/2026 |
130.30
|
463,100 | 130.30 | 130.30 | 129.40 | 1,900 | 1,600 | 0 |
| 10/06/2026 |
130.30
|
93,200 | 130 | 130.50 | 129.50 | 3,700 | 4,200 | 0 |
| 09/06/2026 |
130
|
461,300 | 129.50 | 130 | 129 | 10,600 | 2,199 | 0 |
| 08/06/2026 |
129.50
|
482,500 | 131 | 131.50 | 128.50 | 3,500 | 47,039 | 0 |
| 05/06/2026 |
131.50
|
104,800 | 132.40 | 132.40 | 130.50 | 100 | 4,700 | 0 |
| 04/06/2026 |
132.50
|
463,700 | 132 | 133 | 131 | 900 | 4,811 | 0 |
| 03/06/2026 |
132.50
|
99,500 | 131.60 | 132.50 | 130.10 | 1,515 | 9,100 | 0 |
| 02/06/2026 |
132.50
|
490,600 | 133.90 | 133.90 | 131.60 | 20,000 | 5,300 | 0 |
| 01/06/2026 |
132.50
|
467,500 | 133.80 | 134 | 131.40 | 9,100 | 10,400 | 0 |
| 29/05/2026 |
135
|
142,400 | 129 | 135 | 127.50 | 95,663 | 14,510 | 0 |
| 28/05/2026 |
130.50
|
63,300 | 132.30 | 132.30 | 130 | 600 | 8,612 | 0 |
| 27/05/2026 |
132.20
|
449,600 | 132.10 | 132.50 | 131.30 | 9,563 | 7,675 | 0 |
| 26/05/2026 |
131.80
|
438,900 | 131.90 | 131.90 | 130.20 | 32,100 | 100 | 0 |
| 25/05/2026 |
131
|
115,400 | 128.30 | 131 | 128.30 | 11,000 | 1,200 | 0 |
| 22/05/2026 |
130.40
|
433,100 | 131 | 131 | 129 | 700 | 12,100 | 0 |
| 21/05/2026 |
131
|
432,600 | 131 | 132 | 130.30 | 4,000 | 35,600 | 0 |
| 20/05/2026 |
131
|
109,800 | 131.80 | 131.80 | 128.10 | 5,200 | 11,700 | 0 |
| 19/05/2026 |
131
|
450,500 | 133.70 | 133.70 | 131 | 8,100 | 15,100 | 0 |
| 18/05/2026 |
132
|
429,200 | 132.80 | 133 | 130 | 2,800 | 14,321 | 0 |
| 15/05/2026 |
133
|
102,000 | 135 | 135.50 | 132.10 | 1,300 | 1,000 | 0 |
| 14/05/2026 |
134
|
450,600 | 131.90 | 134.40 | 130.10 | 37,400 | 200 | 0 |
| 13/05/2026 |
130
|
434,100 | 125.60 | 130 | 125.60 | 16,400 | 3,600 | 0 |
| 12/05/2026 |
126
|
441,900 | 125.10 | 126.50 | 125 | 20,100 | 2,600 | 0 |
| 11/05/2026 |
126
|
489,600 | 130.90 | 131.40 | 126 | 26,008 | 56,866 | 0 |
| 08/05/2026 |
130.80
|
101,100 | 131.20 | 132.60 | 130.50 | 13,600 | 5,000 | 0 |
| 07/05/2026 |
131.70
|
427,100 | 131.20 | 134.70 | 130.50 | 27,425 | 251,798 | 0 |
| 06/05/2026 |
131.70
|
294,300 | 134 | 135 | 131 | 25,872 | 180,453 | 0 |
| 05/05/2026 |
135
|
42,900 | 136.50 | 136.50 | 134 | 3,500 | 10,200 | 0 |
| 04/05/2026 |
136.50
|
192,300 | 137 | 138 | 133 | 8,700 | 152,500 | 0 |
| 29/04/2026 |
137
|
218,500 | 137.70 | 138 | 135 | 5,500 | 179,864 | 0 |
| 28/04/2026 |
139.50
|
82,600 | 137.70 | 139.50 | 137.70 | 68,500 | 29,100 | 0 |
| 24/04/2026 |
139.50
|
237,000 | 140 | 140.30 | 138.30 | 38,200 | 127,900 | 0 |
| 23/04/2026 |
140
|
330,100 | 138.70 | 140 | 138.10 | 38,300 | 142,900 | 0 |
| 22/04/2026 |
140.10
|
331,100 | 139.80 | 140.10 | 138.30 | 40,300 | 70,200 | 0 |
| 21/04/2026 |
140.10
|
337,100 | 141.20 | 141.30 | 139.50 | 500 | 66,467 | 0 |
| 20/04/2026 |
141.30
|
311,400 | 141 | 141.60 | 140.60 | 22,125 | 7,579 | 0 |
| 17/04/2026 |
141
|
303,600 | 140 | 143.70 | 139.60 | 12,600 | 4,900 | 0 |
| 16/04/2026 |
140
|
301,100 | 140 | 140.10 | 139 | 700 | 3,112 | 0 |
| 15/04/2026 |
140
|
319,800 | 140 | 140 | 139 | 5,400 | 400 | 0 |
| 14/04/2026 |
140
|
301,900 | 140 | 140.30 | 139 | 3,200 | 900 | 0 |
| 13/04/2026 |
140
|
312,000 | 140 | 140 | 138.20 | 6,800 | 4,400 | 0 |
| 10/04/2026 |
140
|
257,900 | 140.40 | 140.60 | 139.50 | 4,100 | 52,300 | 0 |
| 09/04/2026 |
140.40
|
376,500 | 141.20 | 141.20 | 137.60 | 4,200 | 236,700 | 0 |
| 08/04/2026 |
141.20
|
200,700 | 143.40 | 143.40 | 140 | 12,000 | 38,300 | 0 |
| 07/04/2026 |
140.10
|
172,400 | 140.10 | 140.10 | 138.60 | 6,100 | 100 | -9.6 |
| 06/04/2026 |
140.10
|
191,400 | 139.90 | 142.40 | 139.60 | 6,200 | 150,300 | -20.1 |
| 03/04/2026 |
140.70
|
206,600 | 141 | 143 | 138.10 | 235,300 | 44,000 | 29.9 |
| 02/04/2026 |
141
|
266,400 | 142 | 142.80 | 139.80 | 1,000 | 27,600 | -4.2 |
| 01/04/2026 |
144
|
171,100 | 144 | 145 | 143 | 3,500 | 2,400 | 0.2 |
| 31/03/2026 |
144
|
169,900 | 144.50 | 144.50 | 141.70 | 5,300 | 122,800 | -16.8 |
| 30/03/2026 |
144.50
|
178,200 | 144 | 144.80 | 140.20 | 500 | 173,300 | -24.7 |
| 27/03/2026 |
145.20
|
224,100 | 146 | 146 | 141.90 | 500 | 173,300 | -24.7 |
| 26/03/2026 |
147
|
62,400 | 147.40 | 147.40 | 144.50 | 1,200 | 11,700 | -1.5 |
| 25/03/2026 |
147.50
|
196,800 | 147.50 | 148 | 144 | 0 | 41,000 | -6.0 |
| 24/03/2026 |
147.50
|
113,800 | 149.10 | 150 | 143.50 | 20,200 | 196,600 | -25.5 |
| 23/03/2026 |
145.60
|
485,800 | 147.50 | 150 | 144.20 | 20,200 | 196,600 | -25.5 |
| 20/03/2026 |
155
|
2,211,200 | 158 | 159 | 155 | 38,100 | 1,482,900 | -223.9 |
| 19/03/2026 |
161
|
820,800 | 155.50 | 161 | 154 | 92,100 | 2,000 | 14.3 |
| 18/03/2026 |
161
|
413,100 | 162 | 163 | 150.20 | 1,369,500 | 800 | 215.2 |
| 17/03/2026 |
160.20
|
2,588,200 | 153.90 | 160.20 | 150.30 | 766,700 | 1,700 | 114.3 |
| 16/03/2026 |
149.80
|
1,482,800 | 149.80 | 149.80 | 148.10 | 9,200 | 127,700 | -16.3 |
| 13/03/2026 |
140
|
383,200 | 139 | 140.40 | 135.20 | 9,200 | 127,700 | -16.3 |
| 12/03/2026 |
140.40
|
118,400 | 145.20 | 145.20 | 138.50 | 18,900 | 26,700 | -1.1 |
| 11/03/2026 |
145
|
94,000 | 136.50 | 145 | 136.50 | 11,600 | 1,200 | 1.5 |
| 10/03/2026 |
138
|
325,900 | 132.30 | 141.40 | 132.30 | 6,500 | 56,700 | -6.6 |
| 09/03/2026 |
132.20
|
208,800 | 132.50 | 133.40 | 132.20 | 6,500 | 56,700 | -6.6 |
| 06/03/2026 |
142.10
|
217,700 | 149.50 | 149.50 | 141.80 | 1,500 | 52,100 | -7.3 |
| 05/03/2026 |
150.10
|
322,900 | 165 | 166 | 150 | 500 | 7,800 | -1.2 |
| 04/03/2026 |
160
|
808,500 | 152 | 160 | 151.10 | 235,300 | 44,000 | 29.9 |
| 03/03/2026 |
150.80
|
439,500 | 137 | 150.80 | 137 | 10,200 | 5,000 | 0.7 |
| 02/03/2026 |
141
|
259,700 | 135 | 141 | 134.80 | 14,200 | 8,900 | 0.8 |
| 27/02/2026 |
141
|
325,500 | 144.10 | 144.50 | 139 | 107,100 | 288,500 | -25.4 |
| 26/02/2026 |
146
|
49,000 | 146 | 146 | 144 | 4,200 | 14,200 | -1.4 |
| 25/02/2026 |
147
|
216,100 | 146.80 | 148.50 | 138.60 | 44,700 | 176,300 | -19.0 |
| 24/02/2026 |
149
|
52,500 | 147 | 149 | 145.80 | 8,400 | 10,000 | -0.2 |
| 23/02/2026 |
149
|
84,400 | 149 | 149 | 145.60 | 18,200 | 27,700 | -1.4 |
| 13/02/2026 |
149
|
70,200 | 145 | 149 | 145 | 700 | 20,100 | -2.9 |
| 12/02/2026 |
149
|
225,300 | 145.70 | 150 | 144.70 | 86,900 | 128,000 | -6.1 |
| 11/02/2026 |
150
|
107,200 | 150 | 150 | 143.10 | 1,400 | 58,500 | -8.3 |
| 10/02/2026 |
150
|
349,800 | 152.20 | 152.20 | 141.70 | 108,500 | 262,500 | -22.4 |
| 09/02/2026 |
152.30
|
122,300 | 152.30 | 152.40 | 151.20 | 800 | 29,400 | -4.4 |
| 06/02/2026 |
152.30
|
113,500 | 154.60 | 154.60 | 151.80 | 800 | 29,400 | -4.4 |
| 05/02/2026 |
154.60
|
114,100 | 157.20 | 158 | 154.60 | 600 | 34,000 | -5.2 |
| 04/02/2026 |
157.20
|
177,600 | 155.60 | 158.20 | 155 | 1,000 | 27,600 | -4.2 |
| 03/02/2026 |
155.60
|
220,900 | 153.90 | 156.90 | 152.10 | 14,200 | 8,900 | 0.8 |
| 02/02/2026 |
153.90
|
195,300 | 159 | 159.20 | 152.90 | 2,000 | 55,800 | -8.4 |
| 30/01/2026 |
159.10
|
203,900 | 161.90 | 161.90 | 158.20 | 102,000 | 300 | 16.2 |
| 29/01/2026 |
158.10
|
471,000 | 156.50 | 162 | 156.50 | 259,600 | 234,700 | 4.0 |
| 28/01/2026 |
157.10
|
200,500 | 158.50 | 159.10 | 156.50 | 20,200 | 48,900 | -4.6 |
| 27/01/2026 |
158.50
|
148,900 | 158.50 | 158.90 | 156 | 0 | 2,600 | -0.4 |
| 26/01/2026 |
158.50
|
130,600 | 160.70 | 160.80 | 157 | 100 | 4,300 | -0.7 |
| 23/01/2026 |
158.80
|
166,700 | 158.90 | 160 | 157.50 | 200 | 4,500 | -0.7 |
| 22/01/2026 |
158.80
|
214,200 | 160.50 | 160.50 | 156 | 400 | 60,600 | -9.5 |
| 21/01/2026 |
159.80
|
188,700 | 161.80 | 162 | 158 | 400 | 41,100 | -6.6 |
| 20/01/2026 |
161.80
|
244,400 | 160 | 165 | 160 | 5,300 | 47,000 | -6.7 |
| 19/01/2026 |
160
|
306,300 | 160 | 160 | 155 | 3,100 | 122,900 | -18.8 |
| 16/01/2026 |
160
|
488,100 | 165 | 165 | 156 | 17,600 | 260,200 | -38.4 |
| 15/01/2026 |
165
|
373,200 | 165.50 | 167.90 | 163.90 | 7,200 | 46,300 | -6.5 |
| 14/01/2026 |
168
|
96,300 | 165.20 | 169.70 | 165.20 | 26,700 | 10,000 | 2.8 |