| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
3.80 | 2.26% | 16,400 | 0 | 0 |
150.10
180
180
|
|
2 tháng
(2025-11-28) |
10 | 6.18% | 35,500 | 0 | 0 |
133
180
180
|
|
3 tháng
(2025-10-29) |
12.20 | 7.64% | 46,900 | 0 | 0 |
133
180
180
|
|
6 tháng
(2025-07-31) |
24.70 | 16.79% | 82,200 | 0 | 0.0 |
133
180
180
|
|
12 tháng
(2025-02-03) |
102.68 | 148.54% | 207,236 | -1,900 | -0.6 |
68.14
191
180
|
|
24 tháng
(2024-02-07) |
135.42 | 372.26% | 297,510 | -2,500 | -0.7 |
36.38
191
180
|
|
36 tháng
(2023-02-13) |
139.33 | 429.18% | 490,157 | -700 | -0.6 |
30.35
191
180
|
|
60 tháng
(2021-02-22) |
139.71 | 435.40% | 2,833,330 | -1,748,100 | -61.8 |
18.70
191
180
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
158.00
|
900 | 163.73 | 163.73 | 158.00 | 0 | 0 | 0 |
| 10/04/2025 |
163.73
|
3,100 | 158.00 | 163.73 | 156.02 | 0 | 0 | 0 |
| 09/04/2025 |
138.64
|
3,100 | 148.12 | 148.12 | 138.64 | 0 | 0 | 0 |
| 08/04/2025 |
148.12
|
600 | 167.87 | 167.87 | 148.12 | 0 | 0 | 0 |
| 04/04/2025 |
164.81
|
2,600 | 169.95 | 169.95 | 153.06 | 0 | 0 | 0 |
| 03/04/2025 |
147.83
|
2,500 | 147.83 | 147.83 | 147.83 | 0 | 2,000 | -0.3 |
| 02/04/2025 |
128.57
|
700 | 128.57 | 128.57 | 128.57 | 0 | 0 | 0 |
| 01/04/2025 |
111.88
|
100 | 111.88 | 111.88 | 111.88 | 0 | 0 | 0 |
| 31/03/2025 |
98.06
|
2,300 | 81.96 | 98.06 | 81.96 | 0 | 0 | 0 |
| 28/03/2025 |
85.32
|
100 | 85.32 | 85.32 | 85.32 | 0 | 0 | 0 |
| 27/03/2025 |
85.91
|
600 | 84.92 | 85.91 | 84.92 | 0 | 0 | 0 |
| 26/03/2025 |
85.52
|
100 | 85.52 | 85.52 | 85.52 | 0 | 0 | 0 |
| 25/03/2025 |
85.52
|
0 | 85.52 | 85.52 | 85.52 | 0 | 0 | 0 |
| 24/03/2025 |
85.52
|
700 | 85.62 | 85.62 | 85.52 | 0 | 0 | 0 |
| 21/03/2025 |
85.52
|
300 | 85.42 | 85.52 | 85.42 | 0 | 0 | 0 |
| 20/03/2025 |
85.02
|
200 | 85.02 | 85.02 | 85.02 | 0 | 0 | 0 |
| 19/03/2025 |
84.04
|
300 | 83.94 | 84.04 | 83.94 | 0 | 0 | 0 |
| 18/03/2025 |
81.96
|
800 | 81.96 | 81.96 | 81.96 | 0 | 0 | 0 |
| 17/03/2025 |
82.06
|
0 | 82.06 | 82.06 | 82.06 | 0 | 0 | 0 |
| 14/03/2025 |
81.96
|
1,400 | 81.96 | 82.46 | 81.96 | 0 | 1,400 | -0.1 |
| 13/03/2025 |
82.95
|
100 | 82.95 | 82.95 | 82.95 | 0 | 0 | 0 |
| 12/03/2025 |
82.46
|
100 | 82.46 | 82.46 | 82.46 | 0 | 0 | 0 |
| 11/03/2025 |
81.96
|
1,100 | 81.96 | 81.96 | 81.96 | 0 | 0 | 0 |
| 10/03/2025 |
80.97
|
200 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 |
| 07/03/2025 |
81.67
|
1,300 | 79.00 | 81.67 | 79.00 | 0 | 0 | 0 |
| 06/03/2025 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 |
| 05/03/2025 |
79.00
|
2,200 | 79.49 | 79.49 | 79.00 | 0 | 200 | -0.0 |
| 04/03/2025 |
80.97
|
0 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 |
| 03/03/2025 |
80.97
|
1,100 | 80.97 | 80.97 | 80.97 | 0 | 100 | -0.0 |
| 28/02/2025 |
80.97
|
3,300 | 79.99 | 80.97 | 79.00 | 0 | 0 | 0 |
| 27/02/2025 |
78.90
|
0 | 78.90 | 78.90 | 78.90 | 0 | 0 | 0 |
| 26/02/2025 |
79.00
|
800 | 78.51 | 79.00 | 78.51 | 0 | 200 | -0.0 |
| 25/02/2025 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 |
| 24/02/2025 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 |
| 21/02/2025 |
79.00
|
100 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 |
| 20/02/2025 |
78.51
|
100 | 78.51 | 78.51 | 78.51 | 0 | 0 | 0 |
| 19/02/2025 |
77.02
|
0 | 77.02 | 77.02 | 77.02 | 0 | 0 | 0 |
| 18/02/2025 |
77.02
|
0 | 77.02 | 77.02 | 77.02 | 0 | 0 | 0 |
| 17/02/2025 |
77.02
|
1,100 | 77.02 | 77.02 | 77.02 | 0 | 0 | 0 |
| 14/02/2025 |
78.11
|
1,300 | 78.01 | 78.11 | 78.01 | 0 | 0 | 0 |
| 13/02/2025 |
78.01
|
300 | 78.21 | 78.21 | 78.01 | 0 | 0 | 0 |
| 12/02/2025 |
79.99
|
2,500 | 83.84 | 83.94 | 79.99 | 0 | 0 | 0 |
| 11/02/2025 |
83.94
|
2,205 | 79.00 | 84.53 | 74.36 | 900 | 0 | 0.1 |
| 10/02/2025 |
79.00
|
5,700 | 73.17 | 79.00 | 73.07 | 400 | 0 | 0.0 |
| 07/02/2025 |
73.07
|
325 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 06/02/2025 |
70.11
|
1 | 71.00 | 71.00 | 71.00 | 0 | 0 | 0 |
| 05/02/2025 |
70.11
|
701 | 71.10 | 71.10 | 70.11 | 100 | 0 | 0.0 |
| 04/02/2025 |
68.14
|
1,704 | 67.25 | 70.61 | 67.25 | 600 | 0 | 0.0 |
| 03/02/2025 |
69.12
|
900 | 68.33 | 69.12 | 67.64 | 0 | 0 | 0 |
| 24/01/2025 |
67.15
|
600 | 67.25 | 67.25 | 67.15 | 0 | 0 | 0 |
| 23/01/2025 |
67.15
|
100 | 67.15 | 67.15 | 67.15 | 0 | 0 | 0 |
| 22/01/2025 |
66.16
|
0 | 66.16 | 66.16 | 66.16 | 0 | 0 | 0 |
| 21/01/2025 |
66.16
|
100 | 66.16 | 66.16 | 66.16 | 100 | 0 | 0.0 |
| 20/01/2025 |
67.15
|
1,320 | 67.25 | 67.25 | 62.21 | 0 | 0 | 0 |
| 17/01/2025 |
71.10
|
100 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 |
| 16/01/2025 |
66.95
|
1,200 | 67.15 | 67.15 | 66.95 | 0 | 0 | 0 |
| 15/01/2025 |
67.15
|
3,460 | 67.15 | 67.15 | 64.58 | 0 | 0 | 0 |
| 14/01/2025 |
72.09
|
200 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 13/01/2025 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 10/01/2025 |
72.09
|
400 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 09/01/2025 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 08/01/2025 |
72.09
|
200 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 07/01/2025 |
72.09
|
103 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 06/01/2025 |
64.29
|
1,200 | 67.15 | 68.33 | 64.29 | 0 | 0 | 0 |
| 03/01/2025 |
71.59
|
300 | 67.64 | 71.59 | 67.64 | 0 | 0 | 0 |
| 02/01/2025 |
73.07
|
600 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 31/12/2024 |
73.07
|
510 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 30/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 27/12/2024 |
73.17
|
200 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 26/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 25/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 24/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 23/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 20/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 19/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 18/12/2024 |
73.17
|
300 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 17/12/2024 |
75.05
|
100 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 16/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 13/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 12/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 11/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 10/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 09/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 06/12/2024 |
75.05
|
1 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 05/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 04/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 03/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 02/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 29/11/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 28/11/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 27/11/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 26/11/2024 |
75.05
|
101 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 25/11/2024 |
69.12
|
2,001 | 69.12 | 69.12 | 69.12 | 0 | 2,000 | -0.1 |
| 22/11/2024 |
74.06
|
0 | 74.06 | 74.06 | 74.06 | 0 | 0 | 0 |
| 21/11/2024 |
74.06
|
100 | 74.06 | 74.06 | 74.06 | 0 | 0 | 0 |
| 20/11/2024 |
71.10
|
974 | 67.15 | 72.09 | 67.15 | 0 | 0 | 0 |
| 19/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 18/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 15/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 14/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |