| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
20 | 3.57% | 69,800 | 0 | 0 |
350
601
572
|
|
2 tháng
(2026-07-20) |
110 | 23.40% | 199,800 | 0 | 0 |
350
669.90
572
|
|
3 tháng
(2026-06-22) |
204.70 | 54.54% | 278,600 | 0 | 0 |
346.10
669.90
572
|
|
6 tháng
(2026-03-23) |
253.80 | 77.81% | 424,700 | 0 | 0 |
309
669.90
572
|
|
12 tháng
(2025-09-23) |
185 | 46.84% | 561,400 | 0 | 0 |
309
669.90
572
|
|
24 tháng
(2024-09-30) |
150 | 34.88% | 1,092,161 | 0 | 0 |
309
669.90
572
|
|
36 tháng
(2023-10-04) |
-210 | -26.58% | 1,782,540 | 0 | 0 |
240
848.80
572
|
|
60 tháng
(2023-01-05) |
340 | 141.67% | 2,080,675 | 0 | 0 |
240
1,434.70
572
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
365
|
500 | 365 | 365 | 365 | 0 | 0 | 0 |
| 30/04/2026 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 29/04/2026 |
311
|
200 | 311 | 311 | 311 | 0 | 0 | 0 |
| 28/04/2026 |
317.50
|
1,000 | 319 | 320 | 317.50 | 0 | 0 | 0 |
| 27/04/2026 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 24/04/2026 |
320
|
1,300 | 323.40 | 324 | 320 | 0 | 0 | 0 |
| 23/04/2026 |
320
|
900 | 325 | 325 | 320 | 0 | 0 | 0 |
| 22/04/2026 |
317.50
|
200 | 316 | 317.50 | 316 | 0 | 0 | 0 |
| 21/04/2026 |
320
|
200 | 321 | 321 | 320 | 0 | 0 | 0 |
| 20/04/2026 |
319
|
700 | 320 | 335 | 319 | 0 | 0 | 0 |
| 17/04/2026 |
320
|
700 | 325 | 325 | 318.10 | 0 | 0 | 0 |
| 16/04/2026 |
324.90
|
8,300 | 322.90 | 325 | 316.50 | 0 | 0 | 0 |
| 15/04/2026 |
316.90
|
800 | 316.90 | 316.90 | 316.90 | 0 | 0 | 0 |
| 14/04/2026 |
314.70
|
700 | 319 | 319 | 314.70 | 0 | 0 | 0 |
| 13/04/2026 |
314
|
200 | 323 | 323 | 314 | 0 | 0 | 0 |
| 10/04/2026 |
314
|
600 | 322.90 | 323 | 314 | 0 | 0 | 0 |
| 09/04/2026 |
318
|
700 | 318 | 322 | 317.10 | 0 | 0 | 0 |
| 08/04/2026 |
319.90
|
200 | 314.20 | 319.90 | 314.20 | 0 | 0 | 0 |
| 07/04/2026 |
323
|
1,000 | 310 | 323 | 310 | 0 | 0 | 0 |
| 06/04/2026 |
309
|
200 | 310 | 310 | 309 | 0 | 0 | 0 |
| 03/04/2026 |
310
|
500 | 312.10 | 312.10 | 310 | 0 | 0 | 0 |
| 02/04/2026 |
310
|
200 | 310.10 | 310.10 | 310 | 0 | 0 | 0 |
| 01/04/2026 |
315.50
|
1,400 | 310 | 323 | 310 | 0 | 0 | 0 |
| 31/03/2026 |
312.10
|
300 | 320 | 320 | 312.10 | 0 | 0 | 0 |
| 30/03/2026 |
320
|
200 | 320.10 | 320.10 | 320 | 0 | 0 | 0 |
| 27/03/2026 |
320
|
900 | 320 | 320 | 320 | 0 | 0 | 0 |
| 26/03/2026 |
320.20
|
400 | 320.20 | 320.20 | 320 | 0 | 0 | 0 |
| 25/03/2026 |
320
|
1,400 | 320.10 | 321 | 320 | 0 | 0 | 0 |
| 24/03/2026 |
326.40
|
100 | 326.40 | 326.40 | 326.40 | 0 | 0 | 0 |
| 23/03/2026 |
326.20
|
2,500 | 330 | 330 | 326.20 | 0 | 0 | 0 |
| 20/03/2026 |
330
|
1,100 | 320 | 333 | 320 | 0 | 0 | 0 |
| 19/03/2026 |
325.80
|
0 | 325.80 | 325.80 | 325.80 | 0 | 0 | 0 |
| 18/03/2026 |
325.50
|
200 | 326 | 326 | 325.50 | 0 | 0 | 0 |
| 17/03/2026 |
339
|
1,100 | 329 | 340 | 329 | 0 | 0 | 0 |
| 16/03/2026 |
324
|
1,100 | 321.10 | 324 | 321 | 0 | 0 | 0 |
| 13/03/2026 |
320.20
|
200 | 335.90 | 335.90 | 320.20 | 0 | 0 | 0 |
| 12/03/2026 |
320
|
400 | 320 | 320 | 320 | 0 | 0 | 0 |
| 11/03/2026 |
320.90
|
1,700 | 317 | 321 | 317 | 0 | 0 | 0 |
| 10/03/2026 |
330
|
1,000 | 309.10 | 335 | 309.10 | 0 | 0 | 0 |
| 09/03/2026 |
310
|
3,400 | 320 | 322 | 308 | 0 | 0 | 0 |
| 06/03/2026 |
326
|
100 | 326 | 326 | 326 | 0 | 0 | 0 |
| 05/03/2026 |
321.70
|
0 | 321.70 | 321.70 | 321.70 | 0 | 0 | 0 |
| 04/03/2026 |
321.20
|
200 | 322.10 | 322.10 | 321.20 | 0 | 0 | 0 |
| 03/03/2026 |
345
|
2,300 | 348 | 350 | 343 | 0 | 0 | 0 |
| 02/03/2026 |
348
|
1,200 | 346 | 348 | 346 | 0 | 0 | 0 |
| 27/02/2026 |
350
|
900 | 344.50 | 350 | 344 | 0 | 0 | 0 |
| 26/02/2026 |
353
|
500 | 350 | 353 | 346 | 0 | 0 | 0 |
| 25/02/2026 |
348
|
900 | 350 | 350 | 348 | 0 | 0 | 0 |
| 24/02/2026 |
354.80
|
2,400 | 350 | 354.80 | 345 | 0 | 0 | 0 |
| 23/02/2026 |
350
|
300 | 350 | 350 | 350 | 0 | 0 | 0 |
| 20/02/2026 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 19/02/2026 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 18/02/2026 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 17/02/2026 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 16/02/2026 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 13/02/2026 |
350
|
100 | 350 | 350 | 350 | 0 | 0 | 0 |
| 12/02/2026 |
355
|
400 | 349.60 | 355 | 347 | 0 | 0 | 0 |
| 11/02/2026 |
350
|
1,200 | 350 | 350 | 345 | 0 | 0 | 0 |
| 10/02/2026 |
350
|
1,500 | 344 | 350 | 344 | 0 | 0 | 0 |
| 09/02/2026 |
350
|
500 | 347 | 350 | 347 | 0 | 0 | 0 |
| 06/02/2026 |
346.10
|
2,600 | 360 | 360 | 340 | 0 | 0 | 0 |
| 05/02/2026 |
354
|
600 | 355 | 355 | 354 | 0 | 0 | 0 |
| 04/02/2026 |
358
|
1,700 | 355 | 360 | 354.50 | 0 | 0 | 0 |
| 03/02/2026 |
350
|
13,500 | 400 | 400 | 350 | 0 | 0 | 0 |
| 02/02/2026 |
360
|
300 | 360.30 | 360.30 | 360 | 0 | 0 | 0 |
| 30/01/2026 |
360
|
600 | 362 | 362 | 360 | 0 | 0 | 0 |
| 29/01/2026 |
362
|
1,400 | 360 | 362 | 347 | 0 | 0 | 0 |
| 28/01/2026 |
360
|
400 | 360 | 360 | 360 | 0 | 0 | 0 |
| 27/01/2026 |
360
|
500 | 360.10 | 360.10 | 360 | 0 | 0 | 0 |
| 26/01/2026 |
360
|
2,200 | 359 | 360 | 359 | 0 | 0 | 0 |
| 23/01/2026 |
361
|
1,000 | 360 | 361 | 359 | 0 | 0 | 0 |
| 22/01/2026 |
357
|
200 | 360 | 360 | 357 | 0 | 0 | 0 |
| 21/01/2026 |
360
|
600 | 360 | 360 | 360 | 0 | 0 | 0 |
| 20/01/2026 |
360
|
2,100 | 360 | 360 | 360 | 0 | 0 | 0 |
| 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 |
| 02/01/2026 |
360
|
600 | 362 | 362 | 360 | 0 | 0 | 0 |
| 01/01/2026 |
365.90
|
0 | 365.90 | 365.90 | 365.90 | 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 |