| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
10.50 | 2.96% | 76,300 | 0 | 0 |
311
381
368
|
|
2 tháng
(2026-04-20) |
46.50 | 14.58% | 113,900 | 0 | 0 |
311
381
368
|
|
3 tháng
(2026-03-20) |
35.50 | 10.76% | 136,300 | 0 | 0 |
309
381
368
|
|
6 tháng
(2025-12-22) |
7.80 | 2.18% | 199,000 | 0 | 0 |
309
381
368
|
|
12 tháng
(2025-06-23) |
20.50 | 5.94% | 421,000 | 0 | 0 |
309
436.70
368
|
|
24 tháng
(2024-06-28) |
-210.60 | -36.56% | 1,034,356 | 0 | 0 |
309
609
368
|
|
36 tháng
(2023-07-04) |
-383.50 | -51.20% | 1,524,602 | -1,741,524 | -1,091.6 |
309
1,249
368
|
|
60 tháng
(2023-01-06) |
125.50 | 52.29% | 1,632,400 | -1,741,524 | -1,091.6 |
240
1,358.70
368
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2026 |
360
|
2,400 | 360 | 361 | 360 | 0 | 0 | 0 |
| 16/01/2026 |
362
|
500 | 360 | 362 | 360 | 0 | 0 | 0 |
| 15/01/2026 |
355
|
1,200 | 360 | 360 | 355 | 0 | 0 | 0 |
| 14/01/2026 |
355
|
1,600 | 355 | 356 | 355 | 0 | 0 | 0 |
| 13/01/2026 |
361
|
100 | 361 | 361 | 361 | 0 | 0 | 0 |
| 12/01/2026 |
360
|
1,000 | 363 | 363 | 360 | 0 | 0 | 0 |
| 09/01/2026 |
363
|
200 | 363 | 363 | 363 | 0 | 0 | 0 |
| 08/01/2026 |
362
|
1,800 | 362 | 362 | 362 | 0 | 0 | 0 |
| 07/01/2026 |
360
|
1,000 | 352.60 | 360 | 340 | 0 | 0 | 0 |
| 06/01/2026 |
352
|
300 | 365 | 365 | 352 | 0 | 0 | 0 |
| 05/01/2026 |
365
|
500 | 365 | 365 | 365 | 0 | 0 | 0 |
| 31/12/2025 |
365.90
|
0 | 365.90 | 365.90 | 365.90 | 0 | 0 | 0 |
| 30/12/2025 |
365.90
|
0 | 365.90 | 365.90 | 365.90 | 0 | 0 | 0 |
| 29/12/2025 |
365
|
600 | 370.20 | 370.20 | 365 | 0 | 0 | 0 |
| 26/12/2025 |
370.20
|
200 | 376 | 376 | 370.20 | 0 | 0 | 0 |
| 25/12/2025 |
378
|
100 | 378 | 378 | 378 | 0 | 0 | 0 |
| 24/12/2025 |
368
|
1,100 | 371.90 | 372 | 365 | 0 | 0 | 0 |
| 23/12/2025 |
373.90
|
500 | 357.70 | 375.50 | 357.70 | 0 | 0 | 0 |
| 22/12/2025 |
357.70
|
100 | 357.70 | 357.70 | 357.70 | 0 | 0 | 0 |
| 19/12/2025 |
357.70
|
0 | 357.70 | 357.70 | 357.70 | 0 | 0 | 0 |
| 18/12/2025 |
353.10
|
1,800 | 360 | 360 | 353.10 | 0 | 0 | 0 |
| 17/12/2025 |
361
|
300 | 360.80 | 361 | 360.80 | 0 | 0 | 0 |
| 16/12/2025 |
360.80
|
0 | 360.80 | 360.80 | 360.80 | 0 | 0 | 0 |
| 15/12/2025 |
360.80
|
0 | 360.80 | 360.80 | 360.80 | 0 | 0 | 0 |
| 12/12/2025 |
360
|
500 | 362 | 362 | 360 | 0 | 0 | 0 |
| 11/12/2025 |
363
|
200 | 363 | 363 | 363 | 0 | 0 | 0 |
| 10/12/2025 |
360
|
300 | 360 | 360 | 360 | 0 | 0 | 0 |
| 09/12/2025 |
358
|
800 | 350 | 358.10 | 350 | 0 | 0 | 0 |
| 08/12/2025 |
379
|
300 | 379 | 379 | 379 | 0 | 0 | 0 |
| 05/12/2025 |
380
|
1,000 | 380 | 380 | 380 | 0 | 0 | 0 |
| 04/12/2025 |
380
|
400 | 375 | 380 | 375 | 0 | 0 | 0 |
| 03/12/2025 |
376
|
300 | 375 | 376 | 375 | 0 | 0 | 0 |
| 02/12/2025 |
380
|
100 | 380 | 380 | 380 | 0 | 0 | 0 |
| 01/12/2025 |
380
|
800 | 380 | 380 | 380 | 0 | 0 | 0 |
| 28/11/2025 |
372
|
200 | 372 | 372 | 372 | 0 | 0 | 0 |
| 27/11/2025 |
378.40
|
0 | 378.40 | 378.40 | 378.40 | 0 | 0 | 0 |
| 26/11/2025 |
378
|
500 | 380 | 380 | 378 | 0 | 0 | 0 |
| 25/11/2025 |
380
|
1,300 | 380 | 380 | 380 | 0 | 0 | 0 |
| 24/11/2025 |
379
|
0 | 379 | 379 | 379 | 0 | 0 | 0 |
| 21/11/2025 |
380
|
400 | 378.10 | 380 | 378 | 0 | 0 | 0 |
| 20/11/2025 |
380
|
200 | 380 | 380 | 380 | 0 | 0 | 0 |
| 19/11/2025 |
380
|
1,100 | 380 | 380 | 380 | 0 | 0 | 0 |
| 18/11/2025 |
380
|
1,000 | 380 | 380.30 | 380 | 0 | 0 | 0 |
| 17/11/2025 |
390
|
1,200 | 383 | 390 | 383 | 0 | 0 | 0 |
| 14/11/2025 |
378
|
3,300 | 390 | 391 | 378 | 0 | 0 | 0 |
| 13/11/2025 |
385
|
900 | 385.10 | 390 | 385 | 0 | 0 | 0 |
| 12/11/2025 |
385
|
6,600 | 395 | 396 | 384.10 | 0 | 0 | 0 |
| 11/11/2025 |
384.10
|
100 | 384.10 | 384.10 | 384.10 | 0 | 0 | 0 |
| 10/11/2025 |
393
|
1,800 | 393 | 397 | 393 | 0 | 0 | 0 |
| 07/11/2025 |
381
|
700 | 390 | 390 | 381 | 0 | 0 | 0 |
| 06/11/2025 |
390.60
|
600 | 390.70 | 390.70 | 390.60 | 0 | 0 | 0 |
| 05/11/2025 |
390.60
|
0 | 390.60 | 390.60 | 390.60 | 0 | 0 | 0 |
| 04/11/2025 |
391
|
1,000 | 390.10 | 391 | 390 | 0 | 0 | 0 |
| 03/11/2025 |
390.10
|
500 | 392 | 392.50 | 390.10 | 0 | 0 | 0 |
| 31/10/2025 |
392
|
2,400 | 387.50 | 393 | 387.50 | 0 | 0 | 0 |
| 30/10/2025 |
385
|
200 | 385 | 385 | 385 | 0 | 0 | 0 |
| 29/10/2025 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 |
| 28/10/2025 |
388.50
|
1,800 | 394 | 395 | 387.20 | 0 | 0 | 0 |
| 27/10/2025 |
392
|
800 | 386 | 395 | 386 | 0 | 0 | 0 |
| 24/10/2025 |
383
|
2,200 | 380 | 390 | 380 | 0 | 0 | 0 |
| 23/10/2025 |
376.50
|
100 | 376.50 | 376.50 | 376.50 | 0 | 0 | 0 |
| 22/10/2025 |
387
|
800 | 387 | 387 | 359 | 0 | 0 | 0 |
| 21/10/2025 |
388
|
1,500 | 387 | 397 | 387 | 0 | 0 | 0 |
| 20/10/2025 |
390
|
400 | 398 | 398 | 388 | 0 | 0 | 0 |
| 17/10/2025 |
390.20
|
1,100 | 390.20 | 390.20 | 390.20 | 0 | 0 | 0 |
| 16/10/2025 |
390.20
|
1,100 | 390.30 | 390.30 | 390.20 | 0 | 0 | 0 |
| 15/10/2025 |
390
|
200 | 390 | 390 | 390 | 0 | 0 | 0 |
| 14/10/2025 |
395
|
1,500 | 396 | 396 | 395 | 0 | 0 | 0 |
| 13/10/2025 |
399
|
800 | 399 | 399 | 398.90 | 0 | 0 | 0 |
| 10/10/2025 |
395.10
|
100 | 395.10 | 395.10 | 395.10 | 0 | 0 | 0 |
| 09/10/2025 |
398
|
300 | 398 | 398 | 398 | 0 | 0 | 0 |
| 08/10/2025 |
390
|
900 | 400 | 400 | 390 | 0 | 0 | 0 |
| 07/10/2025 |
390
|
1,000 | 390 | 390 | 390 | 0 | 0 | 0 |
| 06/10/2025 |
390
|
200 | 390 | 390 | 390 | 0 | 0 | 0 |
| 03/10/2025 |
391.10
|
1,500 | 393 | 393 | 391.10 | 0 | 0 | 0 |
| 02/10/2025 |
391.30
|
1,000 | 391 | 391.40 | 391 | 0 | 0 | 0 |
| 01/10/2025 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 |
| 30/09/2025 |
398
|
100 | 398 | 398 | 398 | 0 | 0 | 0 |
| 29/09/2025 |
390
|
2,800 | 397.10 | 397.10 | 390 | 0 | 0 | 0 |
| 26/09/2025 |
396
|
1,100 | 395 | 399 | 395 | 0 | 0 | 0 |
| 25/09/2025 |
395.60
|
500 | 398 | 398 | 395.60 | 0 | 0 | 0 |
| 24/09/2025 |
399.90
|
3,000 | 395 | 399.90 | 395 | 0 | 0 | 0 |
| 23/09/2025 |
395
|
1,400 | 395 | 395 | 395 | 0 | 0 | 0 |
| 22/09/2025 |
399
|
1,300 | 390 | 399 | 390 | 0 | 0 | 0 |
| 19/09/2025 |
387.60
|
0 | 387.60 | 387.60 | 387.60 | 0 | 0 | 0 |
| 18/09/2025 |
387
|
500 | 390 | 390 | 387 | 0 | 0 | 0 |
| 17/09/2025 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 |
| 16/09/2025 |
399
|
800 | 399 | 399 | 399 | 0 | 0 | 0 |
| 15/09/2025 |
399
|
100 | 399 | 399 | 399 | 0 | 0 | 0 |
| 12/09/2025 |
399
|
300 | 398 | 399 | 394 | 0 | 0 | 0 |
| 11/09/2025 |
397
|
1,800 | 375.10 | 397 | 375 | 0 | 0 | 0 |
| 10/09/2025 |
384
|
1,400 | 390 | 390 | 384 | 0 | 0 | 0 |
| 09/09/2025 |
390
|
900 | 373 | 390 | 371 | 0 | 0 | 0 |
| 08/09/2025 |
382
|
1,100 | 395 | 399.90 | 339 | 0 | 0 | 0 |
| 05/09/2025 |
395
|
200 | 398.50 | 398.50 | 395 | 0 | 0 | 0 |
| 04/09/2025 |
393.80
|
2,800 | 397.90 | 400 | 380 | 0 | 0 | 0 |
| 03/09/2025 |
397.90
|
500 | 370 | 397.90 | 370 | 0 | 0 | 0 |
| 29/08/2025 |
375
|
16,700 | 400 | 400 | 335.80 | 0 | 0 | 0 |
| 28/08/2025 |
400
|
200 | 390 | 400 | 390 | 0 | 0 | 0 |
| 27/08/2025 |
399
|
1,600 | 396 | 399 | 396 | 0 | 0 | 0 |