| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
5.50 | 1.76% | 9,500 | -8,100 | -2.4 |
300.10
318
307.30
|
|
2 tháng
(2026-01-12) |
11.40 | 3.73% | 19,200 | -7,400 | -2.2 |
288.60
318
307.30
|
|
3 tháng
(2025-12-15) |
31.40 | 10.98% | 31,700 | -5,400 | -1.7 |
285
318
307.30
|
|
6 tháng
(2025-09-15) |
33.02 | 11.61% | 138,200 | -4,300 | -1.3 |
278
334.97
307.30
|
|
12 tháng
(2025-03-18) |
127.72 | 67.34% | 286,700 | -19,589 | -4.7 |
189.50
334.97
307.30
|
|
24 tháng
(2024-03-25) |
155.91 | 96.55% | 517,000 | -27,719 | -6.6 |
161.49
334.97
307.30
|
|
36 tháng
(2023-03-29) |
140.98 | 79.91% | 612,500 | -46,737 | -11.4 |
143.45
334.97
307.30
|
|
60 tháng
(2021-04-08) |
133.64 | 72.73% | 716,500 | -34,456 | -6.3 |
143.45
334.97
307.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
307.30
|
200 | 313.60 | 313.60 | 307.30 | 0 | 100 | -0.0 |
| 12/03/2026 |
317.40
|
900 | 316.80 | 317.90 | 315 | 100 | 0 | 0.0 |
| 11/03/2026 |
300.10
|
0 | 300.10 | 300.10 | 300.10 | 0 | 0 | 0 |
| 10/03/2026 |
300.10
|
0 | 300.10 | 300.10 | 300.10 | 500 | 4,500 | -1.2 |
| 09/03/2026 |
300.10
|
5,000 | 305 | 305 | 300.10 | 500 | 4,500 | -1.2 |
| 06/03/2026 |
317
|
600 | 317 | 317 | 317 | 0 | 200 | -0.1 |
| 05/03/2026 |
312
|
100 | 312 | 312 | 312 | 0 | 0 | 0 |
| 04/03/2026 |
302
|
200 | 301 | 302 | 301 | 0 | 100 | -0.0 |
| 03/03/2026 |
309
|
300 | 309 | 309 | 309 | 0 | 0 | 0 |
| 02/03/2026 |
310
|
0 | 310 | 310 | 310 | 0 | 0 | 0 |
| 27/02/2026 |
310
|
300 | 309.20 | 310 | 309.20 | 100 | 100 | 0 |
| 26/02/2026 |
309.20
|
100 | 309.20 | 309.20 | 309.20 | 0 | 0 | 0 |
| 25/02/2026 |
309
|
800 | 307 | 309 | 307 | 0 | 0 | 0 |
| 24/02/2026 |
302.70
|
400 | 302.50 | 302.70 | 302 | 0 | 0 | 0 |
| 23/02/2026 |
318
|
100 | 318 | 318 | 318 | 100 | 0 | 0.0 |
| 13/02/2026 |
318
|
300 | 317.90 | 318 | 317.90 | 0 | 0 | 0 |
| 12/02/2026 |
318
|
100 | 318 | 318 | 318 | 0 | 0 | 0 |
| 11/02/2026 |
311.90
|
300 | 312 | 312 | 311.90 | 0 | 0 | 0 |
| 10/02/2026 |
300
|
600 | 301.50 | 305 | 300 | 0 | 200 | -0.1 |
| 09/02/2026 |
300.70
|
600 | 301 | 309.90 | 298 | 0 | 0 | 0 |
| 06/02/2026 |
307.50
|
100 | 307.50 | 307.50 | 307.50 | 0 | 0 | 0 |
| 05/02/2026 |
300
|
100 | 300 | 300 | 300 | 0 | 0 | 0 |
| 04/02/2026 |
304.80
|
100 | 304.80 | 304.80 | 304.80 | 0 | 0 | 0 |
| 03/02/2026 |
304.80
|
100 | 304.80 | 304.80 | 304.80 | 0 | 0 | 0 |
| 02/02/2026 |
305
|
100 | 305 | 305 | 305 | 0 | 0 | 0 |
| 30/01/2026 |
297
|
1,300 | 300 | 300 | 297 | 500 | 0 | 0.1 |
| 29/01/2026 |
300
|
200 | 300 | 300 | 300 | 0 | 0 | 0 |
| 28/01/2026 |
300
|
400 | 305 | 305 | 300 | 0 | 0 | 0 |
| 27/01/2026 |
305
|
1,000 | 304.90 | 305 | 298 | 100 | 0 | 0.0 |
| 26/01/2026 |
297
|
100 | 297 | 297 | 297 | 0 | 0 | 0 |
| 23/01/2026 |
310
|
100 | 310 | 310 | 310 | 0 | 0 | 0 |
| 22/01/2026 |
310
|
1,000 | 310 | 319 | 310 | 100 | 0 | 0.0 |
| 21/01/2026 |
302
|
400 | 305 | 305 | 302 | 0 | 0 | 0 |
| 20/01/2026 |
299
|
500 | 298 | 299 | 298 | 0 | 0 | 0 |
| 19/01/2026 |
298
|
200 | 299 | 299 | 298 | 0 | 0 | 0 |
| 16/01/2026 |
299
|
800 | 299 | 299 | 299 | 400 | 200 | 0.1 |
| 15/01/2026 |
298
|
300 | 298 | 298 | 298 | 0 | 0 | 0 |
| 14/01/2026 |
296
|
700 | 300 | 300 | 295 | 100 | 0 | 0.0 |
| 13/01/2026 |
288.60
|
700 | 300 | 300 | 288.60 | 0 | 0 | 0 |
| 12/01/2026 |
306
|
300 | 284 | 306 | 284 | 0 | 100 | -0.0 |
| 09/01/2026 |
292
|
400 | 291 | 292 | 290.60 | 0 | 0 | 0 |
| 08/01/2026 |
291
|
1,800 | 290 | 291 | 289.10 | 0 | 0 | 0 |
| 07/01/2026 |
289.20
|
900 | 285.20 | 289.20 | 285.20 | 0 | 0 | 0 |
| 06/01/2026 |
285
|
1,400 | 288 | 288 | 285 | 200 | 0 | 0.1 |
| 05/01/2026 |
288
|
900 | 288 | 288.90 | 288 | 100 | 0 | 0.0 |
| 31/12/2025 |
287.30
|
100 | 287.30 | 287.30 | 287.30 | 0 | 0 | 0 |
| 30/12/2025 |
285.70
|
0 | 285.70 | 285.70 | 285.70 | 0 | 0 | 0 |
| 29/12/2025 |
285.70
|
1,300 | 286.10 | 288.40 | 285.70 | 0 | 0 | 0 |
| 26/12/2025 |
285.60
|
400 | 285 | 285.60 | 285 | 200 | 0 | 0.1 |
| 25/12/2025 |
285.60
|
1,600 | 285.90 | 286.80 | 285.60 | 0 | 0 | 0 |
| 24/12/2025 |
286
|
0 | 286 | 286 | 286 | 0 | 0 | 0 |
| 23/12/2025 |
286
|
500 | 286.20 | 286.50 | 286 | 0 | 0 | 0 |
| 22/12/2025 |
286.20
|
100 | 286.20 | 286.20 | 286.20 | 0 | 0 | 0 |
| 19/12/2025 |
285
|
300 | 286 | 286.20 | 285 | 0 | 0 | 0 |
| 18/12/2025 |
285
|
500 | 290 | 290 | 285 | 0 | 0 | 0 |
| 17/12/2025 |
285.90
|
300 | 286 | 286 | 285.90 | 0 | 0 | 0 |
| 16/12/2025 |
286
|
400 | 285 | 286 | 285 | 0 | 0 | 0 |
| 15/12/2025 |
286
|
1,600 | 286 | 286 | 286 | 1,500 | 0 | 0.4 |
| 12/12/2025 |
285.10
|
2,800 | 290 | 290 | 285 | 0 | 0 | 0 |
| 11/12/2025 |
290
|
700 | 290 | 290 | 290 | 0 | 0 | 0 |
| 10/12/2025 |
290
|
500 | 287 | 290 | 287 | 200 | 200 | 0.0 |
| 09/12/2025 |
287
|
500 | 281.60 | 287 | 281.60 | 0 | 200 | -0.1 |
| 08/12/2025 |
290.80
|
800 | 290.90 | 290.90 | 290.80 | 500 | 0 | 0.1 |
| 05/12/2025 |
290.80
|
200 | 290.80 | 290.80 | 290.80 | 0 | 100 | -0.0 |
| 04/12/2025 |
290.80
|
300 | 290.80 | 290.80 | 290.80 | 0 | 0 | 0 |
| 03/12/2025 |
290.80
|
500 | 290 | 290.80 | 288.80 | 0 | 0 | 0 |
| 02/12/2025 |
290
|
300 | 299.90 | 299.90 | 290 | 0 | 0 | 0 |
| 01/12/2025 |
287.30
|
1,600 | 286.30 | 288.50 | 286.30 | 100 | 0 | 0.0 |
| 28/11/2025 |
286.10
|
800 | 296 | 296 | 286.10 | 100 | 0 | 0.0 |
| 27/11/2025 |
295.90
|
200 | 299.40 | 299.40 | 295.90 | 100 | 0 | 0.0 |
| 26/11/2025 |
283.10
|
2,000 | 304.80 | 304.80 | 283 | 100 | 0 | 0.0 |
| 25/11/2025 |
286.10
|
600 | 285.50 | 286.10 | 285.50 | 0 | 0 | 0 |
| 24/11/2025 |
285.50
|
100 | 285.50 | 285.50 | 285.50 | 0 | 0 | 0 |
| 21/11/2025 |
285.40
|
500 | 285.10 | 285.40 | 285.10 | 0 | 0 | 0 |
| 20/11/2025 |
285
|
1,400 | 289.30 | 289.30 | 282.40 | 0 | 0 | 0 |
| 19/11/2025 |
289.30
|
800 | 292.50 | 293 | 289 | 0 | 0 | 0 |
| 18/11/2025 |
293
|
700 | 287 | 293 | 287 | 0 | 0 | 0 |
| 17/11/2025 |
287
|
1,200 | 294.40 | 294.40 | 286.40 | 0 | 0 | 0 |
| 14/11/2025 |
286.30
|
700 | 285 | 300 | 285 | 0 | 0 | 0 |
| 13/11/2025 |
286.20
|
300 | 285.30 | 286.20 | 285.30 | 0 | 0 | 0 |
| 12/11/2025 |
285.20
|
800 | 285.20 | 289.80 | 285.20 | 0 | 0 | 0 |
| 11/11/2025 |
285.10
|
1,500 | 287 | 287 | 285.10 | 0 | 0 | 0 |
| 10/11/2025 |
284.10
|
200 | 283.60 | 284.10 | 283.60 | 0 | 0 | 0 |
| 07/11/2025 |
282.10
|
1,800 | 288.50 | 288.50 | 282.10 | 0 | 0 | 0 |
| 06/11/2025 |
286.60
|
600 | 288 | 296.30 | 286.10 | 0 | 0 | 0 |
| 05/11/2025 |
286.10
|
500 | 294.90 | 294.90 | 286.10 | 100 | 0 | 0.0 |
| 04/11/2025 |
295
|
800 | 283.60 | 296.80 | 283.60 | 0 | 0 | 0 |
| 03/11/2025 |
282.60
|
2,700 | 288 | 288 | 282.60 | 0 | 0 | 0 |
| 31/10/2025 |
286.80
|
1,300 | 287.90 | 287.90 | 286.80 | 0 | 0 | 0 |
| 30/10/2025 |
288
|
1,200 | 289.20 | 289.20 | 283.10 | 0 | 0 | 0 |
| 29/10/2025 |
289.20
|
800 | 289.50 | 289.50 | 289.20 | 300 | 0 | 0.1 |
| 28/10/2025 |
289
|
1,800 | 283.90 | 289 | 283.90 | 0 | 0 | 0 |
| 27/10/2025 |
284
|
2,600 | 283 | 285 | 282.50 | 0 | 0 | 0 |
| 24/10/2025 |
282.80
|
600 | 288 | 289.90 | 282 | 0 | 100 | -0.0 |
| 23/10/2025 |
289
|
500 | 299.90 | 299.90 | 289 | 100 | 0 | 0.0 |
| 22/10/2025 |
288
|
900 | 289 | 289.40 | 281.30 | 0 | 100 | -0.0 |
| 21/10/2025 |
289.50
|
1,400 | 289 | 289.50 | 275.70 | 200 | 0 | 0.1 |
| 20/10/2025 |
289.50
|
800 | 293 | 296.80 | 289.50 | 0 | 0 | 0 |
| 17/10/2025 |
293
|
1,500 | 290 | 293 | 286 | 100 | 0 | 0.0 |
| 16/10/2025 |
291
|
700 | 298 | 298 | 291 | 0 | 0 | 0 |