| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
13.20 | 9.89% | 61,900 | -450 | 0 |
130.90
152.90
148
|
|
2 tháng
(2026-07-13) |
-1.30 | -0.88% | 159,000 | -3,650 | 0 |
126
152.90
148
|
|
3 tháng
(2026-06-15) |
-4.30 | -2.85% | 200,000 | -3,450 | 0 |
126
152.90
148
|
|
6 tháng
(2026-03-16) |
-13 | -8.14% | 430,100 | -12,920 | -0.8 |
126
162
148
|
|
12 tháng
(2025-09-16) |
-32.91 | -18.32% | 1,131,900 | 39,480 | 8.9 |
126
179.61
148
|
|
24 tháng
(2024-09-23) |
-25.04 | -14.58% | 3,221,959 | 101,842 | 19.7 |
126
195.37
148
|
|
36 tháng
(2023-09-27) |
-8.15 | -5.26% | 7,257,856 | 95,027 | 19.1 |
117.55
195.37
148
|
|
60 tháng
(2021-10-07) |
27.46 | 23.03% | 11,559,894 | 128,091 | 26.2 |
76.47
195.37
148
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
148
|
1,400 | 148 | 148.10 | 148 | 0 | 0 | 0 |
| 11/09/2026 |
148
|
1,600 | 146.70 | 148.10 | 146.70 | 0 | 0 | 0 |
| 10/09/2026 |
146.70
|
500 | 147 | 147 | 146.70 | 0 | 0 | 0 |
| 09/09/2026 |
148
|
2,000 | 148.20 | 148.20 | 148 | 0 | 100 | 0 |
| 08/09/2026 |
149.80
|
3,100 | 150 | 150 | 147.70 | 0 | 400 | 0 |
| 07/09/2026 |
150.30
|
2,800 | 150.10 | 151.10 | 150.10 | 0 | 100 | 0 |
| 04/09/2026 |
150
|
1,200 | 148.20 | 150 | 148.20 | 0 | 0 | 0 |
| 03/09/2026 |
152.90
|
9,600 | 147.90 | 154.50 | 147.90 | 0 | 1,300 | 0 |
| 28/08/2026 |
147.90
|
9,500 | 142 | 150 | 142 | 0 | 0 | 0 |
| 27/08/2026 |
141.50
|
900 | 142 | 142 | 141.50 | 0 | 0 | 0 |
| 26/08/2026 |
141.50
|
2,900 | 142 | 142 | 141.50 | 0 | 0 | 0 |
| 25/08/2026 |
142
|
3,300 | 141.40 | 142 | 141.30 | 0 | 0 | 0 |
| 24/08/2026 |
141.20
|
3,400 | 141 | 144 | 141 | 100 | 0 | 0 |
| 21/08/2026 |
141
|
3,400 | 139.40 | 141 | 139.40 | 50 | 200 | 0 |
| 20/08/2026 |
139.40
|
2,300 | 132.40 | 140 | 132.40 | 0 | 0 | 0 |
| 19/08/2026 |
132.40
|
1,900 | 133 | 133.80 | 132.10 | 0 | 0 | 0 |
| 18/08/2026 |
130.90
|
800 | 131 | 131 | 130.90 | 0 | 0 | 0 |
| 17/08/2026 |
131
|
2,400 | 130 | 132 | 130 | 300 | 0 | 0 |
| 14/08/2026 |
134.40
|
3,300 | 134 | 134.50 | 132 | 100 | 0 | 0 |
| 13/08/2026 |
134.50
|
6,000 | 133.80 | 134.50 | 133 | 300 | 0 | 0 |
| 12/08/2026 |
133.50
|
2,600 | 134.80 | 135 | 133 | 800 | 0 | 0 |
| 11/08/2026 |
134.80
|
8,100 | 129 | 134.80 | 127.60 | 0 | 1,900 | 0 |
| 10/08/2026 |
128.40
|
6,300 | 127.50 | 128.50 | 127.20 | 0 | 0 | 0 |
| 07/08/2026 |
127.20
|
3,100 | 128 | 128 | 127.20 | 0 | 0 | 0 |
| 06/08/2026 |
127.70
|
3,500 | 128 | 128 | 127.20 | 0 | 0 | 0 |
| 05/08/2026 |
128
|
12,900 | 128.50 | 128.50 | 128 | 0 | 0 | 0 |
| 04/08/2026 |
128
|
1,700 | 131 | 131 | 128 | 0 | 0 | 0 |
| 03/08/2026 |
128.40
|
3,800 | 128 | 128.40 | 128 | 200 | 0 | 0 |
| 31/07/2026 |
127.10
|
8,200 | 127 | 128.50 | 127 | 100 | 0 | 0 |
| 30/07/2026 |
127
|
9,700 | 127 | 127.90 | 126.70 | 0 | 100 | 0 |
| 29/07/2026 |
126
|
7,600 | 128.60 | 129.50 | 126 | 0 | 300 | 0 |
| 28/07/2026 |
128
|
3,900 | 128 | 128 | 127.10 | 0 | 200 | 0 |
| 27/07/2026 |
127.10
|
3,700 | 129 | 129.10 | 127.10 | 0 | 0 | 0 |
| 24/07/2026 |
127.70
|
1,800 | 131.90 | 131.90 | 125 | 0 | 0 | 0 |
| 23/07/2026 |
131.90
|
12,600 | 137 | 137 | 129 | 100 | 0 | 0 |
| 22/07/2026 |
139
|
2,500 | 144.90 | 144.90 | 133.10 | 0 | 100 | 0 |
| 21/07/2026 |
145
|
1,900 | 145 | 145.50 | 145 | 0 | 200 | 0 |
| 20/07/2026 |
145.50
|
3,800 | 146 | 146.20 | 145.50 | 0 | 0 | 0 |
| 17/07/2026 |
148.40
|
0 | 148.40 | 148.40 | 148.40 | 0 | 0 | 0 |
| 16/07/2026 |
148.40
|
300 | 148.50 | 148.50 | 148.40 | 0 | 0 | 0 |
| 15/07/2026 |
148.50
|
500 | 148.50 | 148.50 | 148.50 | 0 | 0 | 0 |
| 14/07/2026 |
148.50
|
800 | 148.50 | 148.50 | 148.40 | 0 | 800 | 0 |
| 13/07/2026 |
148
|
400 | 150 | 150 | 148 | 0 | 0 | 0 |
| 10/07/2026 |
149
|
500 | 149 | 149 | 149 | 500 | 0 | 0 |
| 09/07/2026 |
149
|
400 | 149 | 149 | 149 | 0 | 0 | 0 |
| 08/07/2026 |
149
|
600 | 149.80 | 149.80 | 148 | 0 | 0 | 0 |
| 07/07/2026 |
149.80
|
500 | 146.20 | 149.80 | 146.20 | 0 | 0 | 0 |
| 06/07/2026 |
149.90
|
1,200 | 150 | 150 | 149.90 | 0 | 0 | 0 |
| 03/07/2026 |
150
|
300 | 150 | 150 | 150 | 0 | 0 | 0 |
| 02/07/2026 |
150
|
600 | 150 | 150 | 150 | 0 | 0 | 0 |
| 01/07/2026 |
150
|
2,500 | 150 | 150 | 148.50 | 0 | 0 | 0 |
| 30/06/2026 |
150.80
|
200 | 150.80 | 150.80 | 150.80 | 0 | 0 | 0 |
| 29/06/2026 |
150.80
|
1,300 | 150 | 150.90 | 149.50 | 0 | 0 | 0 |
| 26/06/2026 |
149.50
|
1,200 | 149.10 | 149.50 | 149.10 | 0 | 300 | 0 |
| 25/06/2026 |
149.10
|
300 | 149.10 | 149.10 | 149.10 | 0 | 0 | 0 |
| 24/06/2026 |
149
|
700 | 149.10 | 149.10 | 149 | 0 | 0 | 0 |
| 23/06/2026 |
149.10
|
800 | 149.20 | 149.20 | 149.10 | 0 | 0 | 0 |
| 22/06/2026 |
149.20
|
2,400 | 149.90 | 150 | 149.10 | 0 | 0 | 0 |
| 19/06/2026 |
149.70
|
2,400 | 149.10 | 150 | 149.10 | 0 | 0 | 0 |
| 18/06/2026 |
149.80
|
3,500 | 149.80 | 151 | 149.80 | 0 | 0 | 0 |
| 17/06/2026 |
149.80
|
9,800 | 149.10 | 149.80 | 149.10 | 0 | 0 | 0 |
| 16/06/2026 |
151
|
200 | 151 | 151 | 151 | 0 | 0 | 0 |
| 15/06/2026 |
151
|
11,600 | 150 | 151 | 148 | 0 | 0 | 0 |
| 12/06/2026 |
150
|
5,800 | 148.80 | 150 | 148.80 | 0 | 0 | 0 |
| 11/06/2026 |
148
|
100 | 148 | 148 | 148 | 0 | 0 | 0 |
| 10/06/2026 |
147.20
|
1,500 | 148.50 | 148.50 | 147 | 0 | 0 | 0 |
| 09/06/2026 |
148.50
|
1,400 | 147.90 | 148.50 | 147.90 | 100 | 100 | 0 |
| 08/06/2026 |
148
|
400 | 146 | 148 | 146 | 0 | 0 | 0 |
| 05/06/2026 |
148
|
300 | 148 | 148 | 148 | 0 | 100 | 0 |
| 04/06/2026 |
148
|
1,400 | 132.50 | 148 | 132.50 | 0 | 0 | 0 |
| 03/06/2026 |
147.20
|
6,000 | 149.10 | 149.10 | 147.20 | 500 | 300 | 0 |
| 02/06/2026 |
149.10
|
500 | 150.80 | 150.80 | 149.10 | 0 | 0 | 0 |
| 01/06/2026 |
150.80
|
1,500 | 150 | 150.90 | 150 | 0 | 0 | 0 |
| 29/05/2026 |
149.20
|
1,200 | 149.10 | 149.20 | 149.10 | 0 | 200 | 0 |
| 28/05/2026 |
149.10
|
1,200 | 150 | 150 | 149.10 | 0 | 0 | 0 |
| 27/05/2026 |
150
|
2,300 | 150 | 151.50 | 150 | 0 | 400 | 0 |
| 26/05/2026 |
150
|
2,300 | 152 | 152 | 150 | 130 | 200 | 0 |
| 25/05/2026 |
151.50
|
3,700 | 149 | 151.50 | 149 | 0 | 0 | 0 |
| 22/05/2026 |
150
|
1,400 | 149.50 | 151 | 148.50 | 800 | 0 | 0 |
| 21/05/2026 |
149.60
|
1,900 | 148.40 | 149.90 | 148.40 | 200 | 0 | 0 |
| 20/05/2026 |
148.40
|
4,000 | 149.50 | 149.50 | 148.40 | 500 | 0 | 0 |
| 19/05/2026 |
150.40
|
700 | 150.50 | 150.50 | 150.40 | 0 | 0 | 0 |
| 18/05/2026 |
150.50
|
1,400 | 149.50 | 150.50 | 149.30 | 0 | 0 | 0 |
| 15/05/2026 |
149.30
|
2,100 | 149.30 | 149.40 | 149.30 | 200 | 0 | 0 |
| 14/05/2026 |
149.30
|
3,200 | 150.10 | 150.10 | 149.30 | 0 | 0 | 0 |
| 13/05/2026 |
150.40
|
5,600 | 149.30 | 150.50 | 149 | 0 | 0 | 0 |
| 12/05/2026 |
149.30
|
5,500 | 150 | 150.40 | 148.50 | 0 | 0 | 0 |
| 11/05/2026 |
150.90
|
6,600 | 152 | 152 | 149 | 300 | 2,600 | 0 |
| 08/05/2026 |
152.20
|
4,700 | 152.60 | 152.80 | 150 | 0 | 1,200 | 0 |
| 07/05/2026 |
152.60
|
3,100 | 152.90 | 152.90 | 151.30 | 0 | 0 | 0 |
| 06/05/2026 |
152.70
|
8,900 | 155.40 | 155.40 | 152.60 | 0 | 0 | 0 |
| 05/05/2026 |
154.70
|
14,300 | 155.10 | 155.10 | 153.40 | 0 | 0 | 0 |
| 04/05/2026 |
155
|
4,400 | 155.20 | 157.80 | 155 | 0 | 0 | 0 |
| 29/04/2026 |
155
|
10,500 | 155.60 | 159 | 155 | 0 | 100 | 0 |
| 28/04/2026 |
155.60
|
2,500 | 156 | 156 | 155.10 | 0 | 0 | 0 |
| 24/04/2026 |
155
|
9,600 | 156.50 | 156.90 | 155 | 0 | 0 | 0 |
| 23/04/2026 |
156.20
|
4,000 | 157 | 158.80 | 156.20 | 0 | 100 | 0 |
| 22/04/2026 |
157.70
|
1,200 | 157.50 | 158 | 157 | 0 | 0 | 0 |
| 21/04/2026 |
157
|
27,200 | 159 | 159 | 154.90 | 0 | 1,700 | 0 |
| 20/04/2026 |
160.40
|
1,100 | 160.20 | 160.40 | 160 | 0 | 0 | 0 |
| 17/04/2026 |
160.30
|
900 | 160.20 | 161 | 160.20 | 0 | 0 | 0 |