| 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) |
34 | 10.33% | 5,000 | 4,500 | 1.6 |
329
390
363
|
|
2 tháng
(2025-10-06) |
43 | 13.44% | 10,000 | 8,300 | 2.9 |
304
390
363
|
|
3 tháng
(2025-09-05) |
38 | 11.69% | 10,900 | 8,500 | 2.9 |
304
390
363
|
|
6 tháng
(2025-06-09) |
56.30 | 18.36% | 27,900 | 9,200 | 3.2 |
299.60
390
363
|
|
12 tháng
(2024-12-09) |
29.64 | 8.89% | 65,915 | 8,200 | 2.9 |
270
390.40
363
|
|
24 tháng
(2023-12-15) |
183.87 | 102.64% | 182,561 | 15,701 | 5.0 |
173.82
390.40
363
|
|
36 tháng
(2022-12-20) |
194.01 | 114.80% | 217,483 | 15,901 | 5.0 |
150.65
390.40
363
|
|
60 tháng
(2020-12-30) |
222.25 | 157.91% | 278,291 | 18,901 | 5.6 |
115.57
390.40
363
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
324.77
|
200 | 299.10 | 324.77 | 299.10 | 0 | 0 | 0 |
| 18/02/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 17/02/2025 |
315.88
|
200 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 14/02/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 13/02/2025 |
315.88
|
100 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 12/02/2025 |
310.95
|
400 | 315.88 | 315.88 | 310.95 | 0 | 0 | 0 |
| 11/02/2025 |
315.88
|
100 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 10/02/2025 |
303.35
|
600 | 303.35 | 303.35 | 303.35 | 0 | 0 | 0 |
| 07/02/2025 |
303.35
|
100 | 303.35 | 303.35 | 303.35 | 0 | 0 | 0 |
| 06/02/2025 |
303.35
|
0 | 303.35 | 303.35 | 303.35 | 0 | 0 | 0 |
| 05/02/2025 |
303.35
|
0 | 303.35 | 303.35 | 303.35 | 0 | 0 | 0 |
| 04/02/2025 |
315.88
|
800 | 278.37 | 315.88 | 278.37 | 500 | 0 | 0.2 |
| 03/02/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 24/01/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 23/01/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 22/01/2025 |
315.88
|
100 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 21/01/2025 |
315.88
|
100 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 |
| 20/01/2025 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 17/01/2025 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 16/01/2025 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 15/01/2025 |
301.08
|
100 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 14/01/2025 |
296.14
|
100 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 13/01/2025 |
296.14
|
100 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 10/01/2025 |
291.21
|
200 | 296.14 | 296.14 | 291.21 | 0 | 0 | 0 |
| 09/01/2025 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 08/01/2025 |
296.14
|
400 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 07/01/2025 |
302.06
|
100 | 302.06 | 302.06 | 302.06 | 0 | 0 | 0 |
| 06/01/2025 |
276.60
|
600 | 266.53 | 276.60 | 266.53 | 0 | 0 | 0 |
| 03/01/2025 |
296.34
|
1,200 | 296.34 | 296.34 | 296.04 | 100 | 0 | 0.0 |
| 02/01/2025 |
296.14
|
1,100 | 297.13 | 297.13 | 296.14 | 0 | 0 | 0 |
| 31/12/2024 |
300.88
|
300 | 300.88 | 300.88 | 300.88 | 0 | 0 | 0 |
| 30/12/2024 |
300.88
|
1,300 | 300.88 | 300.88 | 300.88 | 0 | 0 | 0 |
| 27/12/2024 |
300.29
|
700 | 302.06 | 302.06 | 300.29 | 0 | 0 | 0 |
| 26/12/2024 |
302.06
|
1,600 | 302.06 | 302.06 | 298.12 | 0 | 0 | 0 |
| 25/12/2024 |
302.06
|
1,400 | 302.06 | 302.06 | 301.08 | 0 | 0 | 0 |
| 24/12/2024 |
302.06
|
806 | 301.97 | 302.56 | 301.97 | 0 | 0 | 0 |
| 23/12/2024 |
301.08
|
300 | 303.84 | 303.84 | 301.08 | 0 | 0 | 0 |
| 20/12/2024 |
301.08
|
600 | 307.99 | 307.99 | 301.08 | 0 | 0 | 0 |
| 19/12/2024 |
306.01
|
900 | 312.92 | 312.92 | 306.01 | 300 | 0 | 0.1 |
| 18/12/2024 |
315.88
|
700 | 321.81 | 321.81 | 315.88 | 0 | 0 | 0 |
| 17/12/2024 |
320.82
|
1,409 | 325.66 | 325.66 | 320.82 | 0 | 0 | 0 |
| 16/12/2024 |
329.21
|
200 | 329.21 | 329.21 | 329.21 | 0 | 0 | 0 |
| 13/12/2024 |
329.21
|
0 | 329.21 | 329.21 | 329.21 | 0 | 0 | 0 |
| 12/12/2024 |
329.21
|
0 | 329.21 | 329.21 | 329.21 | 0 | 0 | 0 |
| 11/12/2024 |
332.67
|
200 | 325.76 | 332.67 | 325.76 | 100 | 0 | 0.0 |
| 10/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 09/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 06/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 05/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 04/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 03/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 02/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 29/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 28/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 27/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 26/11/2024 |
333.36
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 25/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 22/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 21/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 20/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 19/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 18/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 15/11/2024 |
335.63
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 14/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 13/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 12/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 11/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 08/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 07/11/2024 |
335.63
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 06/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 05/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 04/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 01/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 31/10/2024 |
335.63
|
7 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 30/10/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 29/10/2024 |
335.63
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 28/10/2024 |
335.63
|
1,508 | 301.08 | 335.63 | 301.08 | 0 | 0 | 0 |
| 25/10/2024 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 24/10/2024 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 23/10/2024 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 22/10/2024 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 21/10/2024 |
301.08
|
200 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 18/10/2024 |
301.08
|
301 | 301.08 | 301.08 | 301.08 | 300 | 0 | 0.1 |
| 17/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 16/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 15/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 14/10/2024 |
296.14
|
1 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 11/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 10/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 09/10/2024 |
296.14
|
200 | 296.14 | 296.14 | 296.14 | 0 | 200 | -0.1 |
| 08/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 07/10/2024 |
296.14
|
1 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 04/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 03/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 02/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 01/10/2024 |
296.14
|
1 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 30/09/2024 |
296.14
|
301 | 296.14 | 296.14 | 296.14 | 100 | 0 | 0.0 |
| 27/09/2024 |
293.18
|
0 | 293.18 | 293.18 | 293.18 | 0 | 0 | 0 |
| 26/09/2024 |
293.18
|
0 | 293.18 | 293.18 | 293.18 | 0 | 0 | 0 |
| 25/09/2024 |
293.18
|
800 | 293.18 | 293.18 | 293.18 | 0 | 0 | 0 |