| 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) |
32.20 | 14.94% | 121,159,100 | -3,206,785 | 0 |
198
256.10
243.30
|
|
2 tháng
(2026-07-13) |
26.20 | 11.83% | 212,108,300 | 674,742 | 0 |
198
256.10
243.30
|
|
3 tháng
(2026-06-15) |
55.10 | 28.61% | 280,207,200 | 26,981,255 | 0 |
192
256.10
243.30
|
|
6 tháng
(2026-03-16) |
103 | 71.18% | 514,970,300 | -23,515,124 | -847.2 |
124
256.10
243.30
|
|
12 tháng
(2025-09-16) |
180.20 | 266.96% | 1,125,243,600 | -83,722,924 | -9,410.3 |
67.50
256.10
243.30
|
|
24 tháng
(2024-09-23) |
226.53 | 1,069.78% | 2,104,526,800 | -76,598,364 | -9,971.3 |
19.95
256.10
243.30
|
|
36 tháng
(2023-09-27) |
225.10 | 996.02% | 2,967,459,100 | -139,793,583 | -12,683.3 |
19.95
256.10
243.30
|
|
60 tháng
(2021-10-07) |
203.30 | 457.88% | 4,604,551,300 | -170,493,451 | -15,656.3 |
19.95
256.10
243.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
243.30
|
4,264,000 | 244.30 | 248.30 | 243.30 | 736,945 | 476,502 | 0 |
| 10/09/2026 |
247.70
|
4,481,800 | 247.70 | 249.50 | 244.40 | 1,333,022 | 328,375 | 0 |
| 09/09/2026 |
247.70
|
4,857,800 | 252 | 255.80 | 244.60 | 784,274 | 1,258,733 | 0 |
| 08/09/2026 |
249.60
|
6,268,500 | 243.50 | 249.80 | 240.80 | 1,121,345 | 1,058,598 | 0 |
| 07/09/2026 |
245
|
6,063,900 | 256.10 | 265 | 245 | 1,025,386 | 1,237,290 | 0 |
| 04/09/2026 |
256.10
|
7,518,600 | 244.70 | 260 | 244.70 | 1,996,010 | 1,390,873 | 0 |
| 03/09/2026 |
244.50
|
7,676,800 | 232.90 | 244.50 | 226 | 1,390,421 | 2,047,938 | 0 |
| 28/08/2026 |
236
|
8,553,100 | 236 | 237.10 | 230.10 | 904,863 | 1,583,750 | 0 |
| 27/08/2026 |
236
|
8,567,700 | 228.90 | 237.80 | 227.90 | 993,433 | 923,067 | 0 |
| 26/08/2026 |
230
|
9,982,600 | 219.10 | 230 | 219.10 | 1,491,744 | 1,141,762 | 0 |
| 25/08/2026 |
220.50
|
10,310,200 | 216.50 | 227.30 | 215.30 | 2,739,119 | 1,107,517 | 0 |
| 24/08/2026 |
214.50
|
3,586,200 | 208 | 214.90 | 208 | 1,069,168 | 680,814 | 0 |
| 21/08/2026 |
205
|
3,196,900 | 201.40 | 205.70 | 199.90 | 462,536 | 598,445 | 0 |
| 20/08/2026 |
202
|
5,246,400 | 201.80 | 204.20 | 201 | 555,506 | 994,527 | 0 |
| 19/08/2026 |
200
|
5,248,400 | 200 | 200.90 | 199.20 | 369,436 | 1,050,952 | 0 |
| 18/08/2026 |
200
|
4,301,900 | 198 | 203.90 | 197.50 | 349,685 | 1,103,888 | 0 |
| 17/08/2026 |
198
|
6,484,400 | 200.40 | 200.40 | 194.60 | 528,526 | 1,729,562 | 0 |
| 14/08/2026 |
200.40
|
7,976,400 | 208 | 208.10 | 195 | 205,293 | 2,577,168 | 0 |
| 13/08/2026 |
207.90
|
5,537,700 | 215 | 215.60 | 207.50 | 665,756 | 1,261,400 | 0 |
| 12/08/2026 |
215.50
|
5,299,800 | 208.70 | 215.80 | 207.50 | 985,911 | 103,560 | 0 |
| 11/08/2026 |
208.50
|
4,985,100 | 209.20 | 211.50 | 205.50 | 234,912 | 664,010 | 0 |
| 10/08/2026 |
208.50
|
4,429,400 | 213.60 | 215.10 | 208.10 | 289,233 | 429,496 | 0 |
| 07/08/2026 |
215
|
5,350,500 | 218.40 | 218.40 | 212.30 | 294,935 | 1,008,074 | 0 |
| 06/08/2026 |
218.80
|
4,794,300 | 219 | 222 | 218.60 | 1,202,833 | 164,350 | 0 |
| 05/08/2026 |
220
|
6,228,400 | 218.60 | 221.60 | 218.60 | 1,078,800 | 408,308 | 0 |
| 04/08/2026 |
218
|
5,187,600 | 214 | 221.50 | 212.40 | 2,632,000 | 623,966 | 0 |
| 03/08/2026 |
213
|
4,179,900 | 216 | 216.30 | 212 | 551,310 | 739,570 | 0 |
| 31/07/2026 |
214.10
|
4,372,800 | 223.80 | 223.80 | 214.10 | 1,555,759 | 1,177,900 | 0 |
| 30/07/2026 |
220
|
4,809,100 | 216.50 | 220.70 | 216.50 | 1,549,108 | 664,076 | 0 |
| 29/07/2026 |
219.40
|
4,951,600 | 214.10 | 222.50 | 210.40 | 1,116,910 | 558,759 | 0 |
| 28/07/2026 |
213.80
|
2,751,800 | 210 | 213.80 | 209.70 | 494,701 | 296,826 | 0 |
| 27/07/2026 |
213.50
|
2,911,700 | 215 | 215 | 210.90 | 496,636 | 434,136 | 0 |
| 24/07/2026 |
213.10
|
2,599,400 | 209.50 | 213.60 | 208.90 | 187,564 | 195,980 | 0 |
| 23/07/2026 |
214
|
4,235,400 | 201 | 214.70 | 200 | 982,948 | 792,394 | 0 |
| 22/07/2026 |
202.10
|
5,736,200 | 216 | 217 | 202.10 | 395,830 | 1,388,578 | 0 |
| 21/07/2026 |
217.30
|
2,839,700 | 216.30 | 220 | 214.40 | 318,614 | 932,490 | 0 |
| 20/07/2026 |
220
|
2,732,800 | 219.90 | 220.20 | 218.90 | 646,500 | 310,373 | 0 |
| 17/07/2026 |
220
|
2,845,200 | 223 | 224 | 220 | 594,502 | 571,650 | 0 |
| 16/07/2026 |
223
|
4,074,700 | 212 | 223 | 212 | 1,495,593 | 348,452 | 0 |
| 15/07/2026 |
217
|
3,687,900 | 218.40 | 218.40 | 211.50 | 542,020 | 864,036 | 0 |
| 14/07/2026 |
219
|
3,450,700 | 219 | 219.70 | 212.50 | 309,013 | 737,156 | 0 |
| 13/07/2026 |
221.50
|
3,795,000 | 223.60 | 223.60 | 218.10 | 853,350 | 630,964 | 0 |
| 10/07/2026 |
223
|
3,999,100 | 221 | 224.70 | 220.80 | 8,174,050 | 566,462 | 0 |
| 09/07/2026 |
221
|
2,366,400 | 218.50 | 221.30 | 218.50 | 301,210 | 150,690 | 0 |
| 08/07/2026 |
220.70
|
1,934,000 | 218 | 221.20 | 218 | 420,330 | 118,250 | 0 |
| 07/07/2026 |
220.30
|
2,948,800 | 218.50 | 220.30 | 215.20 | 350,137 | 256,750 | 0 |
| 06/07/2026 |
220.30
|
3,093,000 | 222.50 | 222.70 | 217.10 | 217,694 | 10,445,560 | 0 |
| 03/07/2026 |
220.30
|
2,086,300 | 219.90 | 222.90 | 219.30 | 67,520 | 356,684 | 0 |
| 02/07/2026 |
220.30
|
2,543,800 | 217.10 | 221.20 | 216.10 | 1,172,628 | 226,563 | 0 |
| 01/07/2026 |
217.10
|
1,760,600 | 220 | 220.20 | 216.70 | 786,060 | 412,911 | 0 |
| 30/06/2026 |
220
|
3,900,200 | 216 | 221 | 212 | 967,692 | 689,536 | 0 |
| 29/06/2026 |
217.20
|
3,602,500 | 227 | 227.70 | 217 | 902,824 | 1,262,460 | 0 |
| 26/06/2026 |
228
|
2,571,200 | 221.50 | 228.90 | 221.50 | 1,027,593 | 497,701 | 0 |
| 25/06/2026 |
225
|
3,049,700 | 230.50 | 232 | 221.10 | 531,393 | 954,983 | 0 |
| 24/06/2026 |
230.50
|
3,746,800 | 229 | 242 | 227.10 | 1,352,479 | 862,856 | 0 |
| 23/06/2026 |
229
|
5,016,500 | 224.20 | 230 | 223.60 | 13,749,752 | 573,114 | 0 |
| 22/06/2026 |
219.80
|
3,513,400 | 205.50 | 219.80 | 203.10 | 2,043,372 | 321,360 | 0 |
| 19/06/2026 |
205.50
|
4,093,100 | 206.70 | 207.50 | 203 | 2,549,589 | 2,225,667 | 0 |
| 18/06/2026 |
205.40
|
6,434,200 | 196 | 205.40 | 195.10 | 621,384 | 257,710 | 0 |
| 17/06/2026 |
192
|
3,936,100 | 190 | 192.90 | 186.70 | 226,863 | 11,774,910 | 0 |
| 16/06/2026 |
194
|
2,893,300 | 192.80 | 195.70 | 190.80 | 633,228 | 756,488 | 0 |
| 15/06/2026 |
192.60
|
4,609,900 | 196.10 | 197.50 | 184.70 | 24,385,088 | 1,463,718 | 0 |
| 12/06/2026 |
195.50
|
3,276,100 | 198.50 | 198.70 | 192.90 | 379,093 | 833,397 | 0 |
| 11/06/2026 |
196
|
1,716,200 | 193 | 196.10 | 191.90 | 142,988 | 356,334 | 0 |
| 10/06/2026 |
196
|
1,395,000 | 193 | 196.50 | 190.80 | 24,849,921 | 24,731,770 | 0 |
| 09/06/2026 |
193.20
|
1,810,400 | 198 | 198 | 192.70 | 294,009 | 483,554 | 0 |
| 08/06/2026 |
195
|
3,271,900 | 204.90 | 204.90 | 195 | 539,647 | 960,358 | 0 |
| 05/06/2026 |
207
|
3,581,100 | 200.30 | 210.30 | 200.30 | 1,661,411 | 348,000 | 0 |
| 04/06/2026 |
200.20
|
2,507,200 | 197.60 | 200.60 | 193.30 | 1,062,300 | 25,702,830 | 0 |
| 03/06/2026 |
197.60
|
5,110,300 | 204.70 | 204.90 | 191 | 803,593 | 1,633,934 | 0 |
| 02/06/2026 |
204.90
|
1,679,300 | 204.90 | 210.90 | 202 | 479,699 | 400,641 | 0 |
| 01/06/2026 |
204.90
|
2,098,200 | 211.40 | 212.50 | 204.50 | 283,506 | 651,192 | 0 |
| 29/05/2026 |
211.30
|
2,017,000 | 211 | 214.30 | 209.50 | 333,929 | 402,933 | 0 |
| 28/05/2026 |
210.80
|
3,051,200 | 209.10 | 217.50 | 206.10 | 529,529 | 664,584 | 0 |
| 27/05/2026 |
210.80
|
4,515,900 | 213 | 214 | 204.90 | 726,654 | 1,215,713 | 0 |
| 26/05/2026 |
213
|
2,400,500 | 218.80 | 218.80 | 212.50 | 429,307 | 1,035,504 | 0 |
| 25/05/2026 |
218.80
|
2,333,800 | 216.60 | 221.20 | 216.50 | 888,354 | 585,873 | 0 |
| 22/05/2026 |
216.50
|
4,167,600 | 218.50 | 218.50 | 209.30 | 527,100 | 1,688,708 | 0 |
| 21/05/2026 |
218.70
|
5,372,600 | 227.20 | 228.50 | 216.40 | 642,939 | 2,993,176 | 0 |
| 20/05/2026 |
226.70
|
3,788,300 | 225.10 | 230.20 | 222.20 | 1,316,487 | 366,373 | 0 |
| 19/05/2026 |
225.10
|
3,376,900 | 225 | 227 | 221 | 1,171,477 | 480,515 | 0 |
| 18/05/2026 |
225
|
2,674,600 | 226.80 | 228.80 | 221.70 | 450,490 | 590,898 | 0 |
| 15/05/2026 |
228
|
3,910,800 | 229.80 | 231.80 | 224 | 610,460 | 991,842 | 0 |
| 14/05/2026 |
229.80
|
3,746,700 | 218 | 232 | 211.50 | 1,518,925 | 805,542 | 0 |
| 13/05/2026 |
221
|
6,456,000 | 223 | 224 | 206.50 | 1,309,267 | 2,051,957 | 0 |
| 12/05/2026 |
222
|
4,023,400 | 222 | 225.60 | 215.10 | 1,348,974 | 461,822 | 0 |
| 11/05/2026 |
223
|
4,626,200 | 225.90 | 230 | 219.50 | 1,265,561 | 1,105,687 | 0 |
| 08/05/2026 |
226
|
3,703,600 | 223.60 | 227.30 | 218 | 1,126,952 | 520,878 | 0 |
| 07/05/2026 |
224
|
4,299,400 | 219.50 | 231 | 218 | 1,294,828 | 914,418 | 0 |
| 06/05/2026 |
219.50
|
3,130,600 | 220.50 | 223 | 214.50 | 303,129 | 1,163,865 | 0 |
| 05/05/2026 |
219.50
|
2,877,500 | 211.90 | 224.80 | 210.30 | 690,752 | 488,238 | 0 |
| 04/05/2026 |
212
|
3,884,000 | 217 | 220 | 204 | 1,035,721 | 1,038,186 | 0 |
| 29/04/2026 |
214
|
5,786,200 | 227.80 | 227.80 | 213.80 | 1,100,462 | 2,952,489 | 0 |
| 28/04/2026 |
225.50
|
5,194,900 | 210 | 226.90 | 209.80 | 1,315,689 | 924,677 | 0 |
| 24/04/2026 |
212.10
|
4,235,200 | 215.20 | 221.90 | 208 | 938,221 | 1,133,065 | 0 |
| 23/04/2026 |
214.50
|
4,258,100 | 212 | 218.90 | 209.10 | 1,373,260 | 1,451,839 | 0 |
| 22/04/2026 |
207.20
|
4,713,700 | 193.60 | 207.20 | 191.20 | 1,550,811 | 728,644 | 0 |
| 21/04/2026 |
193.70
|
3,340,700 | 194 | 201.90 | 192.40 | 3,251,287 | 3,512,638 | 0 |
| 20/04/2026 |
191
|
5,425,000 | 186.50 | 191 | 178.10 | 1,434,582 | 6,119,884 | 0 |
| 17/04/2026 |
187.90
|
6,747,900 | 194.90 | 200 | 187.50 | 3,371,340 | 1,733,406 | 0 |