| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-13.60 | -4.51% | 3,400 | 0 | 0 |
287.90
301.50
287.90
|
|
2 tháng
(2026-07-16) |
-10.10 | -3.39% | 10,700 | -400 | 0 |
287.90
303
287.90
|
|
3 tháng
(2026-06-16) |
-7.10 | -2.41% | 16,900 | -400 | 0 |
285.10
321.90
287.90
|
|
6 tháng
(2026-03-18) |
5.90 | 2.09% | 35,600 | -620 | 0 |
272.60
355
287.90
|
|
12 tháng
(2025-09-19) |
-4.85 | -1.66% | 110,900 | -7,120 | -1.8 |
260
355
287.90
|
|
24 tháng
(2024-09-24) |
87.87 | 43.93% | 186,685 | -20,220 | -5.7 |
196.80
355
287.90
|
|
36 tháng
(2023-10-02) |
155.76 | 117.87% | 325,180 | -30,020 | -7.6 |
118.27
355
287.90
|
|
60 tháng
(2021-10-11) |
146.03 | 102.94% | 472,452 | -3,920 | -3.1 |
107.70
355
287.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2023 |
117.79
|
0 | 117.79 | 117.79 | 117.79 | 0 | 0 | 0 |
| 31/01/2023 |
117.79
|
100 | 121.91 | 121.91 | 117.79 | 0 | 100 | -0.0 |
| 30/01/2023 |
121.91
|
200 | 115.41 | 122.84 | 121.91 | 0 | 0 | 0 |
| 27/01/2023 |
115.41
|
0 | 115.41 | 115.41 | 115.41 | 0 | 0 | 0 |
| 19/01/2023 |
115.41
|
100 | 117.79 | 117.79 | 115.41 | 0 | 100 | -0.0 |
| 18/01/2023 |
117.79
|
100 | 117.65 | 117.79 | 117.79 | 0 | 0 | 0 |
| 17/01/2023 |
117.65
|
200 | 117.58 | 117.65 | 117.65 | 200 | 100 | 0.0 |
| 16/01/2023 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 13/01/2023 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 12/01/2023 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 11/01/2023 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 10/01/2023 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 09/01/2023 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 06/01/2023 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 05/01/2023 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 04/01/2023 |
117.58
|
200 | 117.58 | 117.58 | 117.58 | 100 | 0 | 0.0 |
| 03/01/2023 |
117.58
|
100 | 121.18 | 121.18 | 117.58 | 0 | 0 | 0 |
| 30/12/2022 |
121.18
|
0 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 29/12/2022 |
121.18
|
1 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 28/12/2022 |
121.18
|
0 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 27/12/2022 |
121.18
|
200 | 117.58 | 121.18 | 121.18 | 0 | 0 | 0 |
| 26/12/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 23/12/2022 |
117.58
|
100 | 116.86 | 117.58 | 117.58 | 0 | 0 | 0 |
| 22/12/2022 |
116.86
|
0 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 21/12/2022 |
116.86
|
20 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 20/12/2022 |
116.86
|
110 | 117.58 | 117.58 | 116.86 | 100 | 0 | 0.0 |
| 19/12/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 16/12/2022 |
117.58
|
600 | 119.02 | 121.18 | 117.58 | 500 | 100 | 0.1 |
| 15/12/2022 |
119.02
|
200 | 116.86 | 119.02 | 111.81 | 0 | 100 | -0.0 |
| 14/12/2022 |
116.86
|
100 | 116.86 | 116.86 | 116.86 | 100 | 0 | 0.0 |
| 13/12/2022 |
116.86
|
100 | 116.21 | 116.86 | 116.86 | 0 | 0 | 0 |
| 12/12/2022 |
116.21
|
100 | 116.13 | 116.21 | 116.21 | 0 | 0 | 0 |
| 09/12/2022 |
116.13
|
500 | 116.13 | 116.13 | 115.41 | 400 | 0 | 0.1 |
| 08/12/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 07/12/2022 |
116.13
|
100 | 115.63 | 116.13 | 116.13 | 0 | 0 | 0 |
| 06/12/2022 |
115.63
|
302 | 122.63 | 122.63 | 115.49 | 100 | 100 | 0 |
| 05/12/2022 |
122.63
|
800 | 116.13 | 122.63 | 121.18 | 800 | 100 | 0.1 |
| 02/12/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 01/12/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 30/11/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 29/11/2022 |
116.13
|
600 | 115.41 | 116.13 | 116.13 | 600 | 0 | 0.1 |
| 28/11/2022 |
115.41
|
100 | 110.36 | 115.41 | 115.41 | 0 | 0 | 0 |
| 25/11/2022 |
110.36
|
0 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 24/11/2022 |
110.36
|
0 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 23/11/2022 |
110.36
|
0 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 22/11/2022 |
110.36
|
4 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 21/11/2022 |
110.36
|
0 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 18/11/2022 |
110.36
|
8 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 17/11/2022 |
110.36
|
10 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 16/11/2022 |
110.36
|
102 | 122.63 | 122.63 | 110.36 | 0 | 100 | -0.0 |
| 15/11/2022 |
122.63
|
1,100 | 123.78 | 123.78 | 116.13 | 1,000 | 100 | 0.1 |
| 14/11/2022 |
123.78
|
103 | 112.53 | 123.78 | 123.78 | 0 | 0 | 0 |
| 11/11/2022 |
112.53
|
1,200 | 111.81 | 112.53 | 112.53 | 1,100 | 100 | 0.2 |
| 10/11/2022 |
111.81
|
500 | 110.72 | 111.81 | 111.81 | 0 | 0 | 0 |
| 09/11/2022 |
110.72
|
119 | 122.63 | 122.63 | 110.72 | 0 | 100 | -0.0 |
| 08/11/2022 |
122.63
|
200 | 115.41 | 122.63 | 111.81 | 0 | 100 | -0.0 |
| 07/11/2022 |
115.41
|
406 | 116.86 | 116.86 | 115.41 | 300 | 0 | 0.0 |
| 04/11/2022 |
116.86
|
0 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 03/11/2022 |
116.86
|
0 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 02/11/2022 |
116.86
|
0 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 01/11/2022 |
116.86
|
110 | 126.23 | 126.23 | 116.86 | 0 | 100 | -0.0 |
| 31/10/2022 |
126.23
|
700 | 116.13 | 126.23 | 122.63 | 0 | 0 | 0 |
| 28/10/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 27/10/2022 |
116.13
|
100 | 117.58 | 117.58 | 116.13 | 100 | 100 | 0 |
| 26/10/2022 |
117.58
|
18 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 25/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 24/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 21/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 20/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 19/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 18/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 17/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 14/10/2022 |
117.58
|
100 | 112.53 | 117.58 | 117.58 | 0 | 0 | 0 |
| 13/10/2022 |
112.53
|
100 | 118.30 | 118.30 | 112.53 | 0 | 100 | -0.0 |
| 12/10/2022 |
118.30
|
100 | 110.00 | 118.30 | 118.30 | 100 | 100 | 0 |
| 11/10/2022 |
110.00
|
100 | 121.18 | 121.18 | 110.00 | 0 | 100 | -0.0 |
| 10/10/2022 |
121.18
|
0 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 07/10/2022 |
121.18
|
0 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 06/10/2022 |
121.18
|
0 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 05/10/2022 |
121.18
|
100 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 04/10/2022 |
121.18
|
100 | 111.52 | 121.18 | 121.18 | 100 | 0 | 0.0 |
| 03/10/2022 |
111.52
|
102 | 122.63 | 122.63 | 111.52 | 0 | 100 | -0.0 |
| 30/09/2022 |
122.63
|
400 | 122.63 | 126.23 | 111.45 | 200 | 200 | 0.0 |
| 29/09/2022 |
122.63
|
0 | 122.63 | 122.63 | 122.63 | 0 | 0 | 0 |
| 28/09/2022 |
122.63
|
400 | 124.79 | 124.79 | 112.31 | 100 | 100 | 0.0 |
| 27/09/2022 |
124.79
|
100 | 125.58 | 125.58 | 124.79 | 100 | 0 | 0.0 |
| 26/09/2022 |
125.58
|
1,502 | 126.95 | 126.95 | 125.58 | 1,500 | 0 | 0.3 |
| 23/09/2022 |
126.95
|
107 | 126.95 | 126.95 | 126.95 | 0 | 0 | 0 |
| 22/09/2022 |
126.95
|
2 | 126.95 | 126.95 | 126.95 | 0 | 0 | 0 |
| 21/09/2022 |
126.95
|
629 | 126.95 | 127.68 | 126.95 | 0 | 0 | 0 |
| 20/09/2022 |
126.95
|
1 | 126.95 | 126.95 | 126.95 | 0 | 0 | 0 |
| 19/09/2022 |
126.95
|
500 | 125.15 | 126.95 | 126.95 | 0 | 0 | 0 |
| 16/09/2022 |
125.15
|
64 | 125.15 | 125.15 | 125.15 | 0 | 0 | 0 |
| 15/09/2022 |
125.15
|
0 | 125.15 | 125.15 | 125.15 | 0 | 0 | 0 |
| 14/09/2022 |
125.15
|
0 | 125.15 | 125.15 | 125.15 | 0 | 0 | 0 |
| 13/09/2022 |
125.15
|
200 | 124.86 | 125.15 | 125.15 | 200 | 200 | 0 |
| 12/09/2022 |
124.86
|
200 | 122.92 | 124.86 | 124.86 | 200 | 0 | 0.0 |
| 09/09/2022 |
122.92
|
0 | 122.92 | 122.92 | 122.92 | 0 | 0 | 0 |
| 08/09/2022 |
122.92
|
100 | 122.84 | 122.92 | 122.92 | 100 | 0 | 0.0 |
| 07/09/2022 |
122.84
|
100 | 125.51 | 125.51 | 122.84 | 100 | 0 | 0.0 |