| 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) |
-4.20 | -1.42% | 17,900 | 500 | 0.1 |
282.10
295.90
290.80
|
|
2 tháng
(2025-10-06) |
12.80 | 4.60% | 44,200 | 1,000 | 0.3 |
278
307.90
290.80
|
|
3 tháng
(2025-09-05) |
10.78 | 3.85% | 102,300 | 1,100 | 0.3 |
271.37
334.97
290.80
|
|
6 tháng
(2025-06-09) |
36.30 | 14.26% | 175,800 | -4,300 | -1.3 |
252.84
334.97
290.80
|
|
12 tháng
(2024-12-09) |
100.95 | 53.17% | 317,600 | -16,500 | -3.5 |
180.07
334.97
290.80
|
|
24 tháng
(2023-12-15) |
135.99 | 87.84% | 500,500 | -23,319 | -5.1 |
143.85
334.97
290.80
|
|
36 tháng
(2022-12-20) |
101.91 | 53.95% | 581,400 | -42,827 | -9.3 |
143.45
334.97
290.80
|
|
60 tháng
(2020-12-30) |
130.14 | 81% | 704,770 | -22,746 | -3.1 |
143.45
334.97
290.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
185.05
|
1,000 | 186.62 | 186.62 | 185.05 | 0 | 0 | 0 |
| 18/02/2025 |
186.71
|
400 | 184.52 | 186.88 | 184.52 | 0 | 0 | 0 |
| 17/02/2025 |
184.35
|
100 | 184.35 | 184.35 | 184.35 | 0 | 0 | 0 |
| 14/02/2025 |
184.26
|
600 | 184.52 | 186.01 | 184.26 | 0 | 0 | 0 |
| 13/02/2025 |
184.43
|
800 | 186.44 | 196.14 | 184.17 | 0 | 0 | 0 |
| 12/02/2025 |
184.00
|
2,500 | 186.62 | 186.62 | 183.65 | 0 | 0 | 0 |
| 11/02/2025 |
186.71
|
100 | 186.71 | 186.71 | 186.71 | 0 | 0 | 0 |
| 10/02/2025 |
186.01
|
200 | 188.45 | 188.45 | 186.01 | 0 | 0 | 0 |
| 07/02/2025 |
186.71
|
1,600 | 185.31 | 186.71 | 185.31 | 0 | 0 | 0 |
| 06/02/2025 |
183.39
|
1,000 | 186.01 | 186.01 | 183.39 | 0 | 0 | 0 |
| 05/02/2025 |
183.30
|
500 | 188.45 | 188.45 | 183.30 | 0 | 0 | 0 |
| 04/02/2025 |
184.43
|
1,100 | 187.23 | 187.23 | 184.43 | 10 | 0 | 0.0 |
| 03/02/2025 |
186.97
|
0 | 186.97 | 186.97 | 186.97 | 0 | 0 | 0 |
| 24/01/2025 |
186.97
|
500 | 188.63 | 188.63 | 186.97 | 0 | 0 | 0 |
| 23/01/2025 |
186.88
|
1,100 | 182.86 | 187.67 | 182.86 | 0 | 0 | 0 |
| 22/01/2025 |
182.86
|
900 | 188.54 | 188.54 | 182.86 | 800 | 0 | 0.2 |
| 21/01/2025 |
188.63
|
0 | 188.63 | 188.63 | 188.63 | 0 | 0 | 0 |
| 20/01/2025 |
188.63
|
100 | 188.63 | 188.63 | 188.63 | 0 | 0 | 0 |
| 17/01/2025 |
184.26
|
300 | 180.15 | 184.26 | 180.07 | 0 | 0 | 0 |
| 16/01/2025 |
183.12
|
2,600 | 181.64 | 183.12 | 181.29 | 0 | 0 | 0 |
| 15/01/2025 |
180.07
|
1,800 | 181.64 | 182.16 | 180.07 | 0 | 0 | 0 |
| 14/01/2025 |
181.38
|
400 | 182.69 | 182.69 | 181.38 | 0 | 0 | 0 |
| 13/01/2025 |
180.07
|
500 | 170.54 | 180.59 | 170.54 | 0 | 0 | 0 |
| 10/01/2025 |
183.21
|
600 | 186.88 | 186.88 | 183.21 | 0 | 0 | 0 |
| 09/01/2025 |
183.39
|
700 | 183.65 | 183.65 | 183.39 | 0 | 0 | 0 |
| 08/01/2025 |
183.39
|
600 | 183.56 | 183.56 | 183.39 | 0 | 400 | -0.1 |
| 07/01/2025 |
183.74
|
200 | 183.74 | 183.74 | 183.74 | 0 | 0 | 0 |
| 06/01/2025 |
183.65
|
400 | 183.47 | 183.65 | 182.69 | 0 | 20 | -0.0 |
| 03/01/2025 |
184.35
|
0 | 184.35 | 184.35 | 184.35 | 0 | 0 | 0 |
| 02/01/2025 |
184.35
|
500 | 185.13 | 185.13 | 184.35 | 0 | 0 | 0 |
| 31/12/2024 |
183.47
|
300 | 184.35 | 184.35 | 183.47 | 0 | 0 | 0 |
| 30/12/2024 |
184.96
|
3,700 | 184.26 | 184.96 | 184.08 | 0 | 0 | 0 |
| 27/12/2024 |
183.12
|
3,400 | 184.26 | 186.71 | 183.12 | 100 | 0 | 0.0 |
| 26/12/2024 |
184.17
|
500 | 184.52 | 184.52 | 183.65 | 0 | 0 | 0 |
| 25/12/2024 |
183.91
|
1,600 | 184.35 | 184.35 | 183.12 | 0 | 0 | 0 |
| 24/12/2024 |
183.12
|
2,600 | 183.82 | 184.43 | 183.12 | 0 | 0 | 0 |
| 23/12/2024 |
183.74
|
0 | 183.74 | 183.74 | 183.74 | 0 | 0 | 0 |
| 20/12/2024 |
183.74
|
1,600 | 183.65 | 183.74 | 183.65 | 0 | 1,400 | -0.3 |
| 19/12/2024 |
183.56
|
1,900 | 184.08 | 184.35 | 183.56 | 900 | 0 | 0.2 |
| 18/12/2024 |
187.40
|
1,400 | 184.17 | 187.40 | 184.00 | 100 | 0 | 0.0 |
| 17/12/2024 |
184.00
|
0 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 |
| 16/12/2024 |
184.00
|
900 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 |
| 13/12/2024 |
184.00
|
200 | 187.84 | 187.84 | 184.00 | 0 | 0 | 0 |
| 12/12/2024 |
184.17
|
300 | 184.00 | 189.50 | 184.00 | 0 | 0 | 0 |
| 11/12/2024 |
184.96
|
200 | 184.96 | 184.96 | 184.96 | 0 | 0 | 0 |
| 10/12/2024 |
184.00
|
100 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 |
| 09/12/2024 |
189.85
|
800 | 183.56 | 190.38 | 183.56 | 0 | 0 | 0 |
| 06/12/2024 |
183.91
|
500 | 183.12 | 183.91 | 183.12 | 0 | 0 | 0 |
| 05/12/2024 |
183.65
|
400 | 182.77 | 186.97 | 182.77 | 0 | 0 | 0 |
| 04/12/2024 |
184.35
|
300 | 191.25 | 191.25 | 184.35 | 0 | 0 | 0 |
| 03/12/2024 |
184.17
|
400 | 180.94 | 190.38 | 180.94 | 0 | 0 | 0 |
| 02/12/2024 |
184.08
|
1,800 | 186.09 | 186.79 | 180.94 | 0 | 60 | -0.0 |
| 29/11/2024 |
185.92
|
200 | 180.94 | 185.92 | 180.94 | 0 | 0 | 0 |
| 28/11/2024 |
183.56
|
1,000 | 181.38 | 189.50 | 181.38 | 0 | 200 | -0.0 |
| 27/11/2024 |
191.34
|
500 | 179.37 | 191.69 | 179.37 | 0 | 0 | 0 |
| 26/11/2024 |
187.75
|
2,700 | 187.14 | 187.75 | 179.19 | 0 | 0 | 0 |
| 25/11/2024 |
179.19
|
200 | 184.17 | 184.17 | 179.19 | 0 | 0 | 0 |
| 22/11/2024 |
184.17
|
1,300 | 174.13 | 185.22 | 174.13 | 0 | 0 | 0 |
| 21/11/2024 |
183.12
|
100 | 183.12 | 183.12 | 183.12 | 0 | 0 | 0 |
| 20/11/2024 |
183.65
|
800 | 187.67 | 187.84 | 174.13 | 300 | 0 | 0.1 |
| 19/11/2024 |
187.14
|
3,300 | 185.66 | 187.67 | 184.43 | 2,700 | 190 | 0.6 |
| 18/11/2024 |
185.66
|
900 | 185.13 | 185.66 | 185.13 | 0 | 100 | -0.0 |
| 15/11/2024 |
185.57
|
100 | 185.57 | 185.57 | 185.57 | 0 | 38 | 0 |
| 14/11/2024 |
186.36
|
300 | 186.18 | 186.36 | 186.18 | 0 | 31 | -0.0 |
| 13/11/2024 |
187.06
|
500 | 185.92 | 187.06 | 185.92 | 0 | 0 | 0 |
| 12/11/2024 |
186.97
|
100 | 186.97 | 186.97 | 186.97 | 0 | 0 | 0 |
| 11/11/2024 |
189.33
|
4,000 | 189.41 | 189.41 | 186.18 | 0 | 0 | 0 |
| 08/11/2024 |
190.20
|
600 | 185.05 | 192.12 | 185.05 | 0 | 400 | -0.1 |
| 07/11/2024 |
186.44
|
300 | 190.20 | 190.20 | 186.44 | 0 | 0 | 0 |
| 06/11/2024 |
189.06
|
0 | 189.06 | 189.06 | 189.06 | 0 | 0 | 0 |
| 05/11/2024 |
189.06
|
700 | 186.79 | 189.06 | 186.79 | 0 | 0 | 0 |
| 04/11/2024 |
184.52
|
300 | 187.84 | 187.84 | 184.52 | 200 | 0 | 0.0 |
| 01/11/2024 |
188.45
|
0 | 188.45 | 188.45 | 188.45 | 0 | 0 | 0 |
| 31/10/2024 |
188.45
|
800 | 188.54 | 188.54 | 188.45 | 200 | 0 | 0.0 |
| 30/10/2024 |
191.34
|
100 | 191.34 | 191.34 | 191.34 | 0 | 0 | 0 |
| 29/10/2024 |
188.02
|
100 | 188.02 | 188.02 | 188.02 | 0 | 0 | 0 |
| 28/10/2024 |
193.52
|
0 | 193.52 | 193.52 | 193.52 | 0 | 0 | 0 |
| 25/10/2024 |
193.52
|
100 | 193.52 | 193.52 | 193.52 | 0 | 0 | 0 |
| 24/10/2024 |
196.49
|
400 | 196.49 | 196.49 | 196.49 | 0 | 0 | 0 |
| 23/10/2024 |
199.11
|
0 | 199.11 | 199.11 | 199.11 | 0 | 0 | 0 |
| 22/10/2024 |
199.11
|
400 | 186.71 | 199.11 | 186.71 | 100 | 0 | 0.0 |
| 21/10/2024 |
186.79
|
200 | 187.23 | 187.23 | 186.79 | 0 | 0 | 0 |
| 18/10/2024 |
187.23
|
100 | 187.23 | 187.23 | 187.23 | 0 | 0 | 0 |
| 17/10/2024 |
187.23
|
500 | 185.31 | 187.23 | 185.31 | 0 | 0 | 0 |
| 16/10/2024 |
187.23
|
500 | 186.97 | 187.23 | 186.97 | 0 | 0 | 0 |
| 15/10/2024 |
186.44
|
300 | 188.19 | 188.19 | 186.44 | 0 | 0 | 0 |
| 14/10/2024 |
188.19
|
600 | 185.57 | 188.19 | 185.57 | 0 | 100 | -0.0 |
| 11/10/2024 |
186.44
|
1,400 | 183.56 | 189.68 | 183.47 | 1,000 | 0 | 0.2 |
| 10/10/2024 |
189.06
|
0 | 189.06 | 189.06 | 189.06 | 0 | 0 | 0 |
| 09/10/2024 |
189.06
|
1,100 | 185.66 | 189.06 | 185.22 | 0 | 0 | 0 |
| 08/10/2024 |
185.22
|
200 | 185.31 | 185.31 | 185.22 | 0 | 0 | 0 |
| 07/10/2024 |
185.31
|
200 | 185.31 | 185.31 | 185.31 | 0 | 0 | 0 |
| 04/10/2024 |
185.31
|
700 | 185.40 | 185.40 | 185.22 | 200 | 0 | 0.0 |
| 03/10/2024 |
186.97
|
1,500 | 185.40 | 189.15 | 185.40 | 0 | 100 | -0.0 |
| 02/10/2024 |
186.18
|
800 | 190.38 | 190.38 | 186.18 | 0 | 0 | 0 |
| 01/10/2024 |
192.12
|
300 | 185.31 | 192.12 | 185.31 | 0 | 0 | 0 |
| 30/09/2024 |
184.43
|
2,100 | 189.68 | 190.38 | 184.43 | 0 | 0 | 0 |
| 27/09/2024 |
190.99
|
500 | 191.69 | 192.21 | 190.99 | 200 | 0 | 0.0 |
| 26/09/2024 |
190.90
|
1,700 | 185.66 | 191.25 | 185.66 | 0 | 0 | 0 |
| 25/09/2024 |
185.66
|
1,800 | 184.43 | 185.66 | 184.43 | 0 | 0 | 0 |