| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-5.80 | -2.03% | 9,700 | -600 | -0.2 |
279.90
298.70
298.70
|
|
2 tháng
(2025-10-06) |
-9.70 | -3.34% | 17,500 | -3,000 | -0.8 |
279.90
312
298.70
|
|
3 tháng
(2025-09-05) |
-13.70 | -4.66% | 26,100 | -7,800 | -2.2 |
279.90
312
298.70
|
|
6 tháng
(2025-06-09) |
-31.78 | -10.18% | 48,900 | -12,800 | -3.8 |
279.90
354.58
298.70
|
|
12 tháng
(2024-12-09) |
63.63 | 29.37% | 87,835 | -15,100 | -4.5 |
216.67
366.67
298.70
|
|
24 tháng
(2023-12-15) |
141.11 | 101.38% | 226,380 | -28,000 | -7.2 |
135.79
366.67
298.70
|
|
36 tháng
(2022-12-20) |
156.60 | 126.59% | 290,154 | -12,100 | -4.5 |
114.01
366.67
298.70
|
|
60 tháng
(2020-12-30) |
123.38 | 78.62% | 588,767 | 2,110 | -2.1 |
114.01
366.67
298.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
320.92
|
600 | 347.75 | 347.75 | 317.58 | 300 | 0 | 0.1 |
| 14/07/2025 |
347.75
|
0 | 347.75 | 347.75 | 347.75 | 0 | 0 | 0 |
| 11/07/2025 |
347.75
|
0 | 347.75 | 347.75 | 347.75 | 0 | 0 | 0 |
| 10/07/2025 |
347.75
|
0 | 347.75 | 347.75 | 347.75 | 0 | 0 | 0 |
| 09/07/2025 |
347.75
|
200 | 347.75 | 347.75 | 347.75 | 0 | 100 | -0.0 |
| 08/07/2025 |
345.83
|
500 | 337.50 | 337.50 | 333.33 | 0 | 0 | 0 |
| 07/07/2025 |
333.33
|
2,000 | 324.83 | 333.33 | 324.75 | 0 | 0 | 0 |
| 04/07/2025 |
316.17
|
500 | 316.17 | 316.17 | 316.17 | 0 | 0 | 0 |
| 03/07/2025 |
294.42
|
600 | 284.25 | 294.42 | 284.25 | 100 | 0 | 0.0 |
| 02/07/2025 |
314.17
|
200 | 314.17 | 314.17 | 314.17 | 0 | 0 | 0 |
| 01/07/2025 |
314.17
|
500 | 277.50 | 323.33 | 277.50 | 0 | 100 | -0.0 |
| 30/06/2025 |
308.25
|
0 | 308.25 | 308.25 | 308.25 | 0 | 0 | 0 |
| 27/06/2025 |
308.25
|
200 | 308.33 | 308.33 | 308.25 | 0 | 0 | 0 |
| 26/06/2025 |
308.42
|
0 | 308.42 | 308.42 | 308.42 | 0 | 0 | 0 |
| 25/06/2025 |
308.42
|
0 | 308.42 | 308.42 | 308.42 | 0 | 0 | 0 |
| 24/06/2025 |
308.42
|
200 | 300 | 308.42 | 300 | 0 | 100 | -0.0 |
| 23/06/2025 |
311.75
|
1,600 | 315.83 | 315.83 | 284.25 | 0 | 1,000 | -0.4 |
| 20/06/2025 |
315.83
|
300 | 284.25 | 315.83 | 284.25 | 0 | 0 | 0 |
| 19/06/2025 |
315.83
|
0 | 315.83 | 315.83 | 315.83 | 0 | 0 | 0 |
| 18/06/2025 |
315.83
|
0 | 315.83 | 315.83 | 315.83 | 0 | 0 | 0 |
| 17/06/2025 |
315.83
|
0 | 315.83 | 315.83 | 315.83 | 0 | 0 | 0 |
| 16/06/2025 |
315.83
|
1,300 | 316.67 | 316.67 | 292.58 | 0 | 0 | 0 |
| 13/06/2025 |
316.67
|
1,000 | 315.83 | 316.67 | 315.83 | 0 | 0 | 0 |
| 12/06/2025 |
311.67
|
200 | 311.67 | 311.67 | 311.67 | 0 | 0 | 0 |
| 11/06/2025 |
311.67
|
800 | 316.58 | 316.58 | 311.67 | 0 | 0 | 0 |
| 10/06/2025 |
312.08
|
0 | 312.08 | 312.08 | 312.08 | 0 | 0 | 0 |
| 09/06/2025 |
312.08
|
0 | 312.08 | 312.08 | 312.08 | 0 | 0 | 0 |
| 06/06/2025 |
312.08
|
0 | 312.08 | 312.08 | 312.08 | 0 | 0 | 0 |
| 05/06/2025 |
312.08
|
100 | 312.08 | 312.08 | 312.08 | 0 | 0 | 0 |
| 04/06/2025 |
299.17
|
0 | 299.17 | 299.17 | 299.17 | 0 | 0 | 0 |
| 03/06/2025 |
299.17
|
100 | 299.17 | 299.17 | 299.17 | 0 | 0 | 0 |
| 02/06/2025 |
298.33
|
600 | 292.50 | 298.58 | 292.50 | 0 | 300 | -0.1 |
| 30/05/2025 |
297.50
|
300 | 292.50 | 292.50 | 292.50 | 0 | 100 | -0.0 |
| 29/05/2025 |
295.58
|
400 | 297.50 | 297.50 | 295.42 | 100 | 0 | 0.0 |
| 28/05/2025 |
295.08
|
600 | 298.17 | 298.17 | 295.08 | 0 | 0 | 0 |
| 27/05/2025 |
295
|
700 | 296.50 | 296.50 | 291.75 | 0 | 200 | -0.1 |
| 26/05/2025 |
296.42
|
1,300 | 291.75 | 296.42 | 291.75 | 0 | 300 | -0.1 |
| 23/05/2025 |
291.67
|
100 | 291.67 | 291.67 | 291.67 | 0 | 0 | 0 |
| 22/05/2025 |
289.25
|
200 | 261.75 | 289.25 | 261.75 | 0 | 0 | 0 |
| 21/05/2025 |
290.83
|
600 | 287.50 | 290.83 | 287.50 | 0 | 600 | -0.2 |
| 20/05/2025 |
289.17
|
100 | 289.17 | 289.17 | 289.17 | 0 | 0 | 0 |
| 19/05/2025 |
288.75
|
0 | 288.75 | 288.75 | 288.75 | 0 | 0 | 0 |
| 16/05/2025 |
288.75
|
0 | 288.75 | 288.75 | 288.75 | 0 | 0 | 0 |
| 15/05/2025 |
288.75
|
100 | 288.75 | 288.75 | 288.75 | 0 | 0 | 0 |
| 14/05/2025 |
288.75
|
400 | 289.08 | 289.08 | 288.75 | 0 | 0 | 0 |
| 13/05/2025 |
284.17
|
300 | 283.92 | 284.17 | 283.92 | 0 | 0 | 0 |
| 12/05/2025 |
283.83
|
400 | 283.33 | 283.83 | 283.33 | 0 | 100 | 0 |
| 09/05/2025 |
282.50
|
900 | 295.83 | 306.67 | 279.17 | 200 | 100 | 0 |
| 08/05/2025 |
309.17
|
400 | 309.17 | 309.17 | 309.17 | 0 | 0 | 0 |
| 07/05/2025 |
309
|
400 | 308.33 | 309 | 308.33 | 0 | 0 | 0 |
| 06/05/2025 |
317.42
|
200 | 302.50 | 302.50 | 302.50 | 0 | 100 | 0 |
| 05/05/2025 |
318
|
400 | 308.33 | 308.42 | 308.33 | 100 | 0 | 0 |
| 29/04/2025 |
308.25
|
400 | 306.67 | 308.25 | 275.25 | 0 | 0 | 0 |
| 28/04/2025 |
305.83
|
600 | 305 | 307.42 | 305 | 0 | 0 | 0 |
| 25/04/2025 |
304.33
|
200 | 304.17 | 304.33 | 304.17 | 0 | 0 | 0 |
| 24/04/2025 |
303.33
|
2,000 | 303.33 | 303.33 | 303.33 | 0 | 0 | 0 |
| 23/04/2025 |
303.33
|
800 | 291.75 | 308.25 | 291.75 | 0 | 0 | 0 |
| 22/04/2025 |
283.50
|
600 | 300.75 | 308.33 | 283.50 | 0 | 0 | 0 |
| 21/04/2025 |
293.42
|
500 | 293.17 | 295.83 | 293.17 | 100 | 100 | 0 |
| 18/04/2025 |
325.67
|
400 | 281 | 329.50 | 281 | 100 | 100 | 0.0 |
| 17/04/2025 |
299.83
|
300 | 284.25 | 299.83 | 284.25 | 200 | 0 | 0.1 |
| 16/04/2025 |
283.33
|
100 | 283.33 | 283.33 | 283.33 | 0 | 0 | 0 |
| 15/04/2025 |
276.67
|
200 | 285.33 | 285.33 | 276.67 | 0 | 100 | -0.0 |
| 14/04/2025 |
274.75
|
400 | 272.83 | 274.75 | 272.83 | 0 | 100 | -0.0 |
| 11/04/2025 |
272.67
|
100 | 272.67 | 272.67 | 272.67 | 0 | 100 | -0.0 |
| 10/04/2025 |
267.75
|
300 | 281 | 281 | 267.75 | 100 | 0 | 0.0 |
| 09/04/2025 |
255.50
|
2,500 | 266.67 | 273.08 | 255.50 | 1,800 | 400 | 0.5 |
| 08/04/2025 |
270
|
700 | 266.75 | 270 | 266.75 | 300 | 0 | 0.1 |
| 04/04/2025 |
282.50
|
300 | 273.42 | 282.50 | 273.33 | 0 | 0 | 0 |
| 03/04/2025 |
273.42
|
400 | 276.67 | 276.67 | 273.42 | 0 | 0 | 0 |
| 02/04/2025 |
291.67
|
0 | 291.67 | 291.67 | 291.67 | 0 | 0 | 0 |
| 01/04/2025 |
291.67
|
200 | 276.75 | 291.67 | 276.75 | 0 | 0 | 0 |
| 31/03/2025 |
291.75
|
0 | 291.75 | 291.75 | 291.75 | 0 | 0 | 0 |
| 28/03/2025 |
291.75
|
0 | 291.75 | 291.75 | 291.75 | 0 | 0 | 0 |
| 27/03/2025 |
291.75
|
300 | 281.25 | 291.75 | 281.25 | 0 | 200 | -0.1 |
| 26/03/2025 |
276.75
|
200 | 315 | 315 | 276.75 | 0 | 0 | 0 |
| 25/03/2025 |
307.50
|
100 | 307.50 | 307.50 | 307.50 | 0 | 100 | -0.0 |
| 24/03/2025 |
339.92
|
500 | 288.75 | 339.92 | 288.75 | 0 | 100 | -0.0 |
| 21/03/2025 |
320.83
|
0 | 320.83 | 320.83 | 320.83 | 0 | 0 | 0 |
| 20/03/2025 |
320.83
|
100 | 320.83 | 320.83 | 320.83 | 0 | 100 | -0.0 |
| 19/03/2025 |
321.67
|
100 | 321.67 | 321.67 | 321.67 | 0 | 0 | 0 |
| 18/03/2025 |
322.58
|
900 | 319.17 | 324.25 | 319.17 | 0 | 100 | -0.0 |
| 17/03/2025 |
341.58
|
400 | 315.83 | 341.58 | 315.83 | 0 | 100 | 0 |
| 14/03/2025 |
341.67
|
200 | 315.25 | 341.67 | 315.25 | 0 | 100 | -0.0 |
| 13/03/2025 |
349.08
|
300 | 315.08 | 350 | 315.08 | 100 | 100 | 0 |
| 12/03/2025 |
333.33
|
300 | 333.33 | 333.33 | 333.33 | 0 | 0 | 0 |
| 11/03/2025 |
315
|
1,100 | 315.08 | 315.08 | 315 | 0 | 0 | 0 |
| 10/03/2025 |
304.17
|
200 | 314.92 | 314.92 | 304.17 | 0 | 100 | -0.0 |
| 07/03/2025 |
314.92
|
0 | 314.92 | 314.92 | 314.92 | 0 | 0 | 0 |
| 06/03/2025 |
314.92
|
100 | 314.92 | 314.92 | 314.92 | 0 | 0 | 0 |
| 05/03/2025 |
305.83
|
600 | 304.17 | 305.83 | 304.17 | 0 | 500 | -0.2 |
| 04/03/2025 |
333.25
|
200 | 320.83 | 333.25 | 320.83 | 0 | 0 | 0 |
| 03/03/2025 |
320.83
|
200 | 319.25 | 320.83 | 319.25 | 0 | 0 | 0 |
| 28/02/2025 |
325
|
0 | 325 | 325 | 325 | 0 | 0 | 0 |
| 27/02/2025 |
325
|
400 | 333.33 | 333.33 | 325 | 0 | 0 | 0 |
| 26/02/2025 |
341.67
|
500 | 333.33 | 341.67 | 333.33 | 0 | 200 | -0.1 |
| 25/02/2025 |
333.42
|
1,100 | 341.67 | 341.67 | 333.33 | 0 | 300 | -0.1 |
| 24/02/2025 |
341.75
|
400 | 341.67 | 345.83 | 341.67 | 0 | 0 | 0 |
| 21/02/2025 |
354.50
|
1,500 | 366.67 | 366.67 | 341.67 | 700 | 1,000 | -0.1 |
| 20/02/2025 |
366.67
|
500 | 304.17 | 367.50 | 304.17 | 100 | 100 | 0.0 |