| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-12.50 | -10.26% | 446,900 | 350,400 | 0 |
100
121.80
112
|
|
2 tháng
(2026-06-01) |
-21.50 | -16.44% | 804,100 | 351,400 | 0 |
100
130.80
112
|
|
3 tháng
(2026-05-04) |
-44.30 | -28.84% | 1,291,700 | 347,600 | 0 |
100
153.60
112
|
|
6 tháng
(2026-02-02) |
4.80 | 4.59% | 3,517,500 | 248,150 | 0 |
90.20
172.90
112
|
|
12 tháng
(2025-08-05) |
58.40 | 114.73% | 5,938,900 | 899,350 | 0 |
49
172.90
112
|
|
24 tháng
(2024-08-12) |
98 | 867.26% | 10,432,100 | 792,150 | 0 |
10
172.90
112
|
|
36 tháng
(2023-08-16) |
96.33 | 742.43% | 11,376,086 | 792,850 | 0.0 |
9.83
172.90
112
|
|
60 tháng
(2021-12-28) |
88.46 | 424.53% | 18,070,346 | 843,250 | 1.1 |
9.34
172.90
112
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
112
|
45,900 | 109.30 | 112 | 108 | 40,500 | 0 | 0 |
| 30/07/2026 |
109.30
|
7,500 | 108 | 112.50 | 108 | 1,000 | 0 | 0 |
| 29/07/2026 |
112
|
2,000 | 113.10 | 113.10 | 112 | 400 | 0 | 0 |
| 28/07/2026 |
112.90
|
5,400 | 113.50 | 113.50 | 110 | 900 | 0 | 0 |
| 27/07/2026 |
115
|
28,100 | 112.80 | 115.50 | 109 | 23,400 | 0 | 0 |
| 24/07/2026 |
112.80
|
23,300 | 104 | 112.80 | 104 | 14,000 | 0 | 0 |
| 23/07/2026 |
106
|
25,300 | 100 | 106 | 100 | 18,400 | 0 | 0 |
| 22/07/2026 |
100
|
12,300 | 101.10 | 102.90 | 99 | 100 | 0 | 0 |
| 21/07/2026 |
102
|
39,400 | 105.20 | 106 | 102 | 12,000 | 0 | 0 |
| 20/07/2026 |
104
|
9,700 | 107 | 109 | 104 | 0 | 0 | 0 |
| 17/07/2026 |
107.50
|
6,600 | 107 | 107.50 | 106 | 300 | 0 | 0 |
| 16/07/2026 |
101.50
|
12,300 | 103.90 | 103.90 | 101.50 | 0 | 0 | 0 |
| 15/07/2026 |
103.90
|
10,200 | 104 | 104 | 101.50 | 0 | 0 | 0 |
| 14/07/2026 |
105
|
39,800 | 104.30 | 105 | 103 | 0 | 0 | 0 |
| 13/07/2026 |
104
|
5,500 | 103.50 | 105 | 103.50 | 0 | 0 | 0 |
| 10/07/2026 |
108
|
2,800 | 110.20 | 110.20 | 105.50 | 280,000 | 500 | 0 |
| 09/07/2026 |
115.10
|
30,000 | 105 | 115.10 | 102 | 0 | 0 | 0 |
| 08/07/2026 |
114
|
32,400 | 101 | 114 | 96.50 | 0 | 0 | 0 |
| 07/07/2026 |
100.50
|
16,100 | 103 | 103.80 | 95 | 0 | 0 | 0 |
| 06/07/2026 |
103
|
50,300 | 112 | 114 | 100 | 0 | 0 | 0 |
| 03/07/2026 |
111.50
|
38,500 | 118.90 | 118.90 | 103 | 100 | 0 | 0 |
| 02/07/2026 |
118
|
26,400 | 120 | 122 | 118 | 200 | 0 | 0 |
| 01/07/2026 |
121.80
|
23,000 | 127.90 | 127.90 | 120 | 100 | 0 | 0 |
| 30/06/2026 |
123.80
|
157,600 | 125 | 139.90 | 120 | 100 | 0 | 0 |
| 29/06/2026 |
123.30
|
5,400 | 124.90 | 127 | 121.60 | 0 | 0 | 0 |
| 26/06/2026 |
123.90
|
17,400 | 123.50 | 124.70 | 121.50 | 200 | 0 | 0 |
| 25/06/2026 |
124.80
|
15,600 | 125 | 126 | 122 | 0 | 0 | 0 |
| 24/06/2026 |
125
|
9,300 | 126 | 127 | 122 | 0 | 0 | 0 |
| 23/06/2026 |
125.80
|
19,900 | 127.50 | 131 | 122 | 0 | 0 | 0 |
| 22/06/2026 |
128.50
|
2,500 | 126 | 128.50 | 126 | 0 | 0 | 0 |
| 19/06/2026 |
126.70
|
9,800 | 126.90 | 127 | 120 | 0 | 0 | 0 |
| 18/06/2026 |
127.30
|
3,000 | 127 | 128.90 | 123 | 0 | 0 | 0 |
| 17/06/2026 |
127
|
3,000 | 127.10 | 127.10 | 124 | 0 | 0 | 0 |
| 16/06/2026 |
127.50
|
1,400 | 123.20 | 127.50 | 123.20 | 0 | 0 | 0 |
| 15/06/2026 |
128.80
|
4,500 | 129 | 129 | 124 | 0 | 0 | 0 |
| 12/06/2026 |
129.80
|
2,800 | 129 | 129.80 | 129 | 0 | 0 | 0 |
| 11/06/2026 |
129
|
4,900 | 130.90 | 131.30 | 129 | 0 | 0 | 0 |
| 10/06/2026 |
127.80
|
28,300 | 125 | 132.90 | 122 | 0 | 0 | 0 |
| 09/06/2026 |
125.90
|
4,900 | 129.80 | 129.80 | 122 | 200 | 0 | 0 |
| 08/06/2026 |
122
|
22,900 | 128 | 134.90 | 122 | 200 | 0 | 0 |
| 05/06/2026 |
125.70
|
13,900 | 124 | 128 | 123 | 300 | 0 | 0 |
| 04/06/2026 |
126.50
|
3,900 | 125.50 | 129.50 | 124.10 | 0 | 0 | 0 |
| 03/06/2026 |
125
|
12,200 | 125.50 | 128 | 125 | 0 | 0 | 0 |
| 02/06/2026 |
129
|
6,100 | 130.30 | 130.30 | 124.50 | 0 | 0 | 0 |
| 01/06/2026 |
130.80
|
7,900 | 125 | 134.90 | 124.50 | 0 | 0 | 0 |
| 29/05/2026 |
124.90
|
7,700 | 128 | 128 | 123 | 0 | 700 | 0 |
| 28/05/2026 |
125
|
7,000 | 125.50 | 127.90 | 122 | 0 | 0 | 0 |
| 27/05/2026 |
127
|
9,900 | 127 | 129 | 127 | 100 | 0 | 0 |
| 26/05/2026 |
126
|
2,500 | 125.10 | 126 | 125 | 0 | 0 | 0 |
| 25/05/2026 |
126.80
|
1,100 | 127 | 127 | 124 | 0 | 0 | 0 |
| 22/05/2026 |
127.90
|
1,400 | 128 | 128 | 124 | 0 | 0 | 0 |
| 21/05/2026 |
130
|
3,800 | 128 | 135 | 128 | 0 | 0 | 0 |
| 20/05/2026 |
128
|
12,100 | 125.30 | 128 | 120 | 200 | 0 | 0 |
| 19/05/2026 |
124
|
5,500 | 125 | 129.50 | 123 | 0 | 0 | 0 |
| 18/05/2026 |
126.50
|
10,100 | 130 | 131 | 124 | 300 | 0 | 0 |
| 15/05/2026 |
128
|
13,500 | 129.50 | 138 | 126.90 | 100 | 0 | 0 |
| 14/05/2026 |
127.30
|
21,700 | 119.20 | 128.80 | 119.20 | 0 | 0 | 0 |
| 13/05/2026 |
123
|
58,500 | 125.90 | 128.80 | 111 | 0 | 0 | 0 |
| 12/05/2026 |
128.40
|
52,500 | 124 | 129.50 | 121 | 0 | 3,600 | 0 |
| 11/05/2026 |
129.50
|
31,700 | 136.50 | 139.80 | 123 | 0 | 100 | 0 |
| 08/05/2026 |
137.70
|
53,700 | 144.70 | 151.90 | 131 | 0 | 100 | 0 |
| 07/05/2026 |
141.90
|
39,700 | 146 | 159 | 139.90 | 0 | 0 | 0 |
| 06/05/2026 |
144.70
|
43,700 | 145 | 145 | 140 | 0 | 0 | 0 |
| 05/05/2026 |
149
|
70,500 | 155 | 159.70 | 145 | 0 | 0 | 0 |
| 04/05/2026 |
153.60
|
41,000 | 159 | 164.50 | 150 | 0 | 0 | 0 |
| 29/04/2026 |
154.90
|
60,600 | 157 | 162.90 | 150.20 | 200 | 0 | 0 |
| 28/04/2026 |
151.10
|
47,800 | 156 | 167 | 151.10 | 0 | 0 | 0 |
| 24/04/2026 |
158
|
22,700 | 158.60 | 159.60 | 150 | 0 | 0 | 0 |
| 23/04/2026 |
159
|
125,600 | 162.90 | 163 | 158 | 0 | 0 | 0 |
| 22/04/2026 |
158
|
40,500 | 164 | 170 | 157 | 0 | 0 | 0 |
| 21/04/2026 |
164
|
57,100 | 173 | 173 | 146.70 | 0 | 0 | 0 |
| 20/04/2026 |
172.90
|
28,400 | 165 | 180 | 164.70 | 0 | 0 | 0 |
| 17/04/2026 |
168
|
11,900 | 163 | 168.20 | 163 | 0 | 0 | 0 |
| 16/04/2026 |
163.90
|
8,000 | 163.90 | 163.90 | 161 | 0 | 0 | 0 |
| 15/04/2026 |
163.90
|
10,900 | 165.50 | 165.50 | 160.50 | 0 | 0 | 0 |
| 14/04/2026 |
163.20
|
24,400 | 165 | 165 | 161 | 500 | 0 | 0 |
| 13/04/2026 |
163
|
23,600 | 166.80 | 166.80 | 163 | 0 | 0 | 0 |
| 10/04/2026 |
167.90
|
19,600 | 170 | 173 | 165 | 0 | 0 | 0 |
| 09/04/2026 |
168.90
|
23,000 | 166.90 | 180 | 163.10 | 0 | 0 | 0 |
| 08/04/2026 |
166.70
|
20,800 | 161 | 174.90 | 160.30 | 0 | 0 | 0 |
| 07/04/2026 |
161.80
|
39,100 | 163.50 | 163.50 | 158 | 0 | 0 | 0 |
| 06/04/2026 |
165
|
25,400 | 165.90 | 168.90 | 162 | 0 | 0 | 0 |
| 03/04/2026 |
166
|
43,000 | 170 | 170 | 163 | 0 | 0 | 0 |
| 02/04/2026 |
169.50
|
85,200 | 165 | 176 | 164 | 0 | 33,800 | 0 |
| 01/04/2026 |
165
|
68,800 | 169.20 | 169.20 | 160 | 0 | 7,100 | 0 |
| 31/03/2026 |
147.20
|
111,300 | 135 | 147.20 | 135 | 0 | 0 | 0 |
| 30/03/2026 |
129
|
17,600 | 127.50 | 129 | 127 | 0 | 5,000 | 0 |
| 27/03/2026 |
129
|
17,200 | 127.50 | 129 | 127.30 | 200 | 1,000 | 0 |
| 26/03/2026 |
127.30
|
9,200 | 127 | 127.80 | 127 | 0 | 0 | 0 |
| 25/03/2026 |
128
|
21,300 | 128 | 136.70 | 128 | 0 | 0 | 0 |
| 24/03/2026 |
128
|
7,400 | 126.50 | 128.50 | 126.50 | 0 | 0 | 0 |
| 23/03/2026 |
125.90
|
34,600 | 131 | 132 | 123.50 | 0 | 7,100 | 0 |
| 20/03/2026 |
130
|
21,000 | 131.50 | 139 | 125 | 0 | 0 | 0 |
| 19/03/2026 |
131.50
|
25,800 | 127.30 | 134 | 127.30 | 0 | 400 | 0 |
| 18/03/2026 |
135
|
39,400 | 137.80 | 137.80 | 130.50 | 0 | 2,300 | 0 |
| 17/03/2026 |
138
|
10,600 | 140 | 140 | 131.20 | 0 | 0 | 0 |
| 16/03/2026 |
138
|
4,300 | 139 | 139 | 137.90 | 0 | 0 | 0 |
| 13/03/2026 |
139
|
13,800 | 131 | 139 | 131 | 0 | 8,000 | 0 |
| 12/03/2026 |
135
|
43,300 | 130.10 | 135 | 120.10 | 0 | 5,700 | 0 |
| 11/03/2026 |
135
|
8,400 | 135.90 | 136.90 | 132.20 | 0 | 3,200 | 0 |