| 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) |
-8 | -5.25% | 110,559,700 | -11,919,121 | 0 |
138.70
159.90
138.70
|
|
2 tháng
(2026-04-13) |
21.60 | 17.58% | 241,213,700 | -50,116,913 | 0 |
122.90
164
138.70
|
|
3 tháng
(2026-03-16) |
44.50 | 44.50% | 332,736,900 | -67,859,511 | -230.7 |
98
164
138.70
|
|
6 tháng
(2025-12-15) |
52 | 56.22% | 803,935,800 | -112,051,711 | -5,019.8 |
88.40
164
138.70
|
|
12 tháng
(2025-06-17) |
74.90 | 107.61% | 1,513,712,600 | -183,455,411 | -11,891.6 |
69.60
164
138.70
|
|
24 tháng
(2024-06-24) |
107.05 | 285.85% | 3,866,048,000 | -352,532,709 | -16,933.1 |
34.50
164
138.70
|
|
36 tháng
(2023-06-28) |
89.10 | 160.83% | 5,560,857,200 | -639,982,480 | -28,668.5 |
34.50
164
138.70
|
|
60 tháng
(2021-07-08) |
59.75 | 70.51% | 7,623,425,600 | -580,569,851 | -25,655.2 |
34.50
164
138.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
138.70
|
4,342,000 | 146.50 | 147.20 | 138.70 | 387,421 | 930,352 | 0 |
| 11/06/2026 |
144.50
|
1,708,400 | 145.60 | 146.70 | 144 | 244,799 | 575,351 | 0 |
| 10/06/2026 |
146.80
|
1,569,400 | 146.20 | 147.50 | 144.30 | 247,770 | 592,284 | 0 |
| 09/06/2026 |
146
|
2,221,500 | 147.20 | 147.70 | 143.90 | 342,530 | 701,680 | 0 |
| 08/06/2026 |
146.70
|
4,226,300 | 149 | 150.50 | 145.20 | 526,657 | 1,298,000 | 0 |
| 05/06/2026 |
152
|
3,712,700 | 149 | 153.60 | 149 | 1,027,740 | 1,044,301 | 0 |
| 04/06/2026 |
150
|
3,277,300 | 149.40 | 150.80 | 146.30 | 742,711 | 1,281,600 | 0 |
| 03/06/2026 |
148.40
|
6,310,300 | 150.20 | 151 | 142.20 | 1,088,340 | 2,537,168 | 0 |
| 02/06/2026 |
150.80
|
4,005,700 | 152 | 154.60 | 150.80 | 1,452,428 | 1,020,236 | 0 |
| 01/06/2026 |
152
|
4,638,800 | 157 | 158 | 150.30 | 520,720 | 823,401 | 0 |
| 29/05/2026 |
156
|
5,608,600 | 159.80 | 161.60 | 155.80 | 1,530,659 | 2,045,174 | 0 |
| 28/05/2026 |
157.70
|
8,918,500 | 146 | 157.70 | 145.20 | 1,717,013 | 1,947,068 | 0 |
| 27/05/2026 |
147.40
|
7,371,600 | 153.80 | 154.70 | 147.40 | 749,640 | 2,217,644 | 0 |
| 26/05/2026 |
153.80
|
3,224,000 | 157.90 | 158.20 | 153.80 | 368,480 | 1,147,648 | 0 |
| 25/05/2026 |
158.70
|
3,693,400 | 155 | 159.90 | 153.10 | 856,774 | 648,636 | 0 |
| 22/05/2026 |
153.80
|
6,965,000 | 158.60 | 158.60 | 150.50 | 928,814 | 2,440,525 | 0 |
| 21/05/2026 |
159.80
|
4,504,400 | 161.30 | 163.10 | 157 | 930,011 | 1,812,307 | 0 |
| 20/05/2026 |
159.90
|
6,820,100 | 156 | 162.90 | 154.50 | 2,039,654 | 1,369,825 | 0 |
| 19/05/2026 |
157
|
4,738,200 | 154 | 159.60 | 152.10 | 1,382,151 | 1,063,886 | 0 |
| 18/05/2026 |
154
|
5,253,200 | 157.60 | 160.20 | 153 | 801,143 | 1,271,880 | 0 |
| 15/05/2026 |
158
|
4,836,400 | 157 | 158.80 | 153.70 | 679,650 | 1,557,799 | 0 |
| 14/05/2026 |
157
|
5,542,500 | 152.90 | 157 | 148.70 | 2,625,444 | 3,769,096 | 0 |
| 13/05/2026 |
152.50
|
11,413,400 | 162.10 | 162.50 | 149 | 1,163,722 | 2,720,462 | 0 |
| 12/05/2026 |
160.20
|
6,467,100 | 159 | 163 | 156.60 | 1,514,879 | 2,480,093 | 0 |
| 11/05/2026 |
161
|
8,375,800 | 166 | 173.30 | 161 | 1,314,916 | 3,514,272 | 0 |
| 08/05/2026 |
164
|
7,042,400 | 162 | 164 | 156.60 | 1,207,400 | 2,889,843 | 0 |
| 07/05/2026 |
161.50
|
8,652,100 | 152.60 | 161.50 | 151.10 | 2,373,790 | 1,679,078 | 0 |
| 06/05/2026 |
151
|
5,595,200 | 153 | 155 | 147.20 | 1,654,420 | 1,952,973 | 0 |
| 05/05/2026 |
151.20
|
6,715,300 | 142 | 151.90 | 141.80 | 2,106,091 | 1,645,478 | 0 |
| 04/05/2026 |
142
|
5,533,800 | 148.50 | 149 | 141.70 | 1,334,158 | 1,439,539 | 0 |
| 29/04/2026 |
146
|
6,990,600 | 154.80 | 155.90 | 146 | 2,210,443 | 3,192,296 | 0 |
| 28/04/2026 |
151
|
9,348,000 | 140.70 | 151 | 140 | 2,361,853 | 3,474,289 | 0 |
| 24/04/2026 |
141.20
|
6,047,900 | 148.10 | 148.60 | 141.20 | 566,732 | 1,479,661 | 0 |
| 23/04/2026 |
149
|
5,700,100 | 152 | 152.70 | 146.20 | 693,532 | 1,839,401 | 0 |
| 22/04/2026 |
150.30
|
8,653,100 | 143.60 | 154.80 | 141.30 | 1,652,880 | 2,266,789 | 0 |
| 21/04/2026 |
145.80
|
5,254,300 | 149 | 155 | 145.80 | 611,248 | 592,961 | 0 |
| 20/04/2026 |
145.10
|
6,841,800 | 136.60 | 145.10 | 131.50 | 1,416,168 | 791,854 | 0 |
| 17/04/2026 |
135.70
|
9,354,800 | 144.60 | 146.50 | 135.50 | 5,177,710 | 5,002,781 | 0 |
| 16/04/2026 |
143.10
|
8,240,500 | 137 | 146 | 137 | 1,733,146 | 5,283,475 | 0 |
| 15/04/2026 |
137
|
6,586,300 | 130.30 | 137.90 | 129.30 | 712,310 | 27,387,949 | 0 |
| 14/04/2026 |
128.90
|
5,575,500 | 125.10 | 128.90 | 122.90 | 1,544,260 | 991,358 | 0 |
| 13/04/2026 |
122.90
|
3,679,400 | 119.10 | 124.20 | 118.20 | 450,204 | 929,842 | 0 |
| 10/04/2026 |
121.10
|
2,500,900 | 124 | 124 | 120.60 | 177,911 | 535,010 | 0 |
| 09/04/2026 |
122
|
5,205,200 | 123.50 | 127.50 | 121.90 | 649,655 | 1,479,117 | 0 |
| 08/04/2026 |
123
|
5,534,000 | 117.90 | 123 | 117.60 | 2,161,101 | 2,290,304 | 0 |
| 07/04/2026 |
115
|
3,160,700 | 117 | 118 | 113.50 | 591,400 | 484,520 | 0 |
| 06/04/2026 |
117
|
3,208,900 | 118 | 120.70 | 116 | 432,440 | 489,630 | 0 |
| 03/04/2026 |
119.20
|
6,023,000 | 120.80 | 125 | 117.80 | 632,042 | 4,471,598 | 0 |
| 02/04/2026 |
117.90
|
16,320,300 | 117.90 | 117.90 | 116.10 | 1,891,569 | 8,709,946 | 0 |
| 01/04/2026 |
110.20
|
2,031,500 | 110.20 | 110.20 | 110.20 | 909,000 | 1,118,833 | 0 |
| 31/03/2026 |
103
|
1,487,400 | 102.40 | 103.80 | 102 | 369,850 | 516,075 | 0 |
| 30/03/2026 |
103
|
2,582,200 | 100.80 | 103.60 | 100.20 | 381,500 | 1,016,011 | 0 |
| 27/03/2026 |
103
|
2,547,500 | 102 | 103.50 | 100.20 | 994,251 | 629,200 | 0 |
| 26/03/2026 |
101.10
|
2,742,600 | 104.30 | 104.30 | 101.10 | 723,001 | 1,328,550 | 0 |
| 25/03/2026 |
104.20
|
4,327,400 | 100.90 | 104.20 | 99.20 | 2,157,350 | 1,090,751 | 0 |
| 24/03/2026 |
99
|
2,699,500 | 99.40 | 99.60 | 96.50 | 123,900 | 1,524,423 | 0 |
| 23/03/2026 |
98
|
6,595,700 | 99 | 99 | 93 | 1,159,771 | 3,077,571 | 0 |
| 20/03/2026 |
100
|
6,142,200 | 102 | 102 | 97 | 1,556,400 | 472,300 | 110.6 |
| 19/03/2026 |
102.30
|
4,596,600 | 101.90 | 103.50 | 100.50 | 638,600 | 1,169,500 | -54.3 |
| 18/03/2026 |
102
|
4,511,300 | 102.20 | 105.50 | 101.50 | 819,400 | 1,374,700 | -56.7 |
| 17/03/2026 |
102
|
4,359,000 | 101.90 | 104.40 | 100.80 | 885,000 | 2,243,900 | -136.1 |
| 16/03/2026 |
100
|
4,947,300 | 98 | 102.40 | 96.90 | 209,500 | 1,184,300 | -94.3 |
| 13/03/2026 |
98
|
3,989,100 | 94.50 | 98 | 93.90 | 209,500 | 1,184,300 | -94.3 |
| 12/03/2026 |
95.90
|
4,137,400 | 93.70 | 95.90 | 93.50 | 193,900 | 1,196,700 | -95.6 |
| 11/03/2026 |
95.90
|
6,734,300 | 89.20 | 95.90 | 89.20 | 1,844,100 | 2,188,200 | -32.6 |
| 10/03/2026 |
89.80
|
5,665,600 | 90.30 | 92.90 | 88.30 | 1,345,000 | 3,344,500 | -176.3 |
| 09/03/2026 |
88.40
|
17,232,900 | 88.50 | 91.10 | 88.40 | 1,345,000 | 3,344,500 | -176.3 |
| 06/03/2026 |
95
|
6,979,200 | 95 | 96.50 | 93 | 1,165,400 | 2,459,300 | -122.2 |
| 05/03/2026 |
95
|
8,978,700 | 95.40 | 99 | 93.30 | 612,400 | 2,976,300 | -225.1 |
| 04/03/2026 |
93.50
|
12,722,700 | 91.40 | 94.90 | 87 | 3,522,500 | 6,084,800 | -232.4 |
| 03/03/2026 |
93.50
|
11,710,100 | 97.10 | 99.80 | 93.50 | 433,700 | 1,162,100 | -75.6 |
| 02/03/2026 |
100.50
|
6,578,000 | 102.50 | 105.10 | 100.50 | 3,197,600 | 2,953,100 | 23.7 |
| 27/02/2026 |
108
|
4,915,000 | 108 | 109.50 | 104.60 | 1,948,700 | 1,571,700 | 40.6 |
| 26/02/2026 |
107.60
|
6,157,600 | 106 | 112.90 | 105.60 | 995,100 | 2,280,200 | -142.0 |
| 25/02/2026 |
107
|
5,547,800 | 110.60 | 110.60 | 106.40 | 875,400 | 924,300 | -5.5 |
| 24/02/2026 |
111
|
4,723,800 | 110.50 | 111 | 107.10 | 969,200 | 986,000 | -1.2 |
| 23/02/2026 |
110.70
|
3,679,400 | 109.10 | 111.40 | 108 | 1,481,100 | 367,500 | 122.5 |
| 13/02/2026 |
109
|
6,244,700 | 109.70 | 109.80 | 105.30 | 202,000 | 1,231,100 | -110.5 |
| 12/02/2026 |
109
|
6,584,900 | 103.60 | 109.30 | 102.10 | 1,635,900 | 1,209,300 | 45.6 |
| 11/02/2026 |
103
|
6,203,200 | 102.50 | 104.50 | 102.40 | 1,615,300 | 1,875,200 | -26.9 |
| 10/02/2026 |
101.30
|
8,656,800 | 94.60 | 101.60 | 94 | 1,341,400 | 1,585,900 | -24.5 |
| 09/02/2026 |
95
|
4,463,200 | 97.90 | 97.90 | 93.10 | 1,684,800 | 3,047,900 | -136.0 |
| 06/02/2026 |
97.50
|
8,492,200 | 97.60 | 101.80 | 95.10 | 1,684,800 | 3,047,900 | -136.0 |
| 05/02/2026 |
97.60
|
9,429,200 | 91.20 | 97.60 | 91.20 | 1,782,300 | 3,033,900 | -120.0 |
| 04/02/2026 |
91.30
|
13,582,800 | 97.50 | 98 | 90.80 | 3,047,100 | 6,639,600 | -329.7 |
| 03/02/2026 |
97.30
|
9,348,800 | 96.10 | 102 | 95.50 | 3,197,600 | 2,953,100 | 23.7 |
| 02/02/2026 |
98.60
|
9,144,500 | 107.10 | 107.30 | 98.60 | 320,200 | 3,603,000 | -330.3 |
| 30/01/2026 |
106
|
4,714,200 | 107 | 107.40 | 104 | 878,500 | 772,500 | 11.5 |
| 29/01/2026 |
107
|
6,368,800 | 104.50 | 107.40 | 104.10 | 1,835,300 | 1,583,700 | 27.2 |
| 28/01/2026 |
104.30
|
15,508,700 | 108.10 | 109 | 102.90 | 2,805,400 | 4,429,800 | -167.7 |
| 27/01/2026 |
110.60
|
10,162,000 | 117.50 | 118 | 110.60 | 1,187,700 | 2,214,900 | -116.9 |
| 26/01/2026 |
118.90
|
4,159,000 | 124 | 124.10 | 116.10 | 524,600 | 946,400 | -50.7 |
| 23/01/2026 |
122.50
|
7,272,600 | 122.10 | 127.50 | 121.10 | 756,300 | 2,117,600 | -169.3 |
| 22/01/2026 |
120.50
|
7,971,100 | 120.10 | 122.90 | 118.50 | 620,600 | 4,378,400 | -451.0 |
| 21/01/2026 |
122.90
|
9,321,600 | 121 | 126 | 120.30 | 2,054,600 | 1,278,200 | 96.0 |
| 20/01/2026 |
123
|
7,006,400 | 124.10 | 124.50 | 119.70 | 883,500 | 1,675,900 | -96.5 |
| 19/01/2026 |
125
|
5,284,700 | 126.90 | 126.90 | 120.50 | 735,100 | 745,900 | -1.8 |
| 16/01/2026 |
124.10
|
5,774,400 | 121.10 | 126.80 | 121.10 | 574,100 | 1,366,100 | -98.5 |
| 15/01/2026 |
120
|
19,255,700 | 124 | 124 | 117.50 | 2,518,800 | 2,743,600 | -25.1 |
| 14/01/2026 |
126.30
|
11,385,300 | 134.90 | 134.90 | 124.70 | 1,162,200 | 3,283,900 | -271.3 |