| 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) |
19.30 | 6.76% | 12,900 | 700 | 0.2 |
285
310
300
|
|
2 tháng
(2025-12-01) |
17.70 | 6.16% | 26,800 | 2,700 | 0.8 |
285
310
300
|
|
3 tháng
(2025-10-30) |
17 | 5.90% | 47,500 | 3,100 | 0.9 |
282.10
310
300
|
|
6 tháng
(2025-08-01) |
31.54 | 11.53% | 152,500 | 2,000 | 0.6 |
265.86
334.97
300
|
|
12 tháng
(2025-02-03) |
118.03 | 63.13% | 311,300 | -13,980 | -2.8 |
183.30
334.97
300
|
|
24 tháng
(2024-02-15) |
158.69 | 108.46% | 515,700 | -20,719 | -4.4 |
146.31
334.97
300
|
|
36 tháng
(2023-02-13) |
116.75 | 62.02% | 603,200 | -40,137 | -8.7 |
143.45
334.97
300
|
|
60 tháng
(2021-02-23) |
130.69 | 74.97% | 716,900 | -23,256 | -3.1 |
143.45
334.97
300
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2025 |
233.27
|
100 | 233.27 | 233.27 | 233.27 | 0 | 0 | 0 |
| 11/04/2025 |
230.74
|
1,500 | 240.09 | 240.26 | 228.12 | 300 | 403 | -0.0 |
| 10/04/2025 |
240.09
|
2,700 | 227.24 | 240.09 | 227.24 | 800 | 700 | 0.0 |
| 09/04/2025 |
224.45
|
1,700 | 219.38 | 224.62 | 219.29 | 0 | 300 | -0.1 |
| 08/04/2025 |
219.38
|
1,000 | 234.85 | 234.85 | 219.29 | 0 | 0 | 0 |
| 04/04/2025 |
235.20
|
5,500 | 220.17 | 235.20 | 219.38 | 0 | 150 | -0.0 |
| 03/04/2025 |
235.89
|
2,100 | 238.95 | 238.95 | 229.87 | 0 | 1,001 | -0.3 |
| 02/04/2025 |
238.52
|
1,000 | 238.78 | 240.35 | 238.52 | 0 | 0 | 0 |
| 01/04/2025 |
238.52
|
10,700 | 255.12 | 255.12 | 238.52 | 0 | 5,200 | -1.5 |
| 31/03/2025 |
238.43
|
2,500 | 238.43 | 238.43 | 238.43 | 0 | 700 | -0.2 |
| 28/03/2025 |
222.88
|
1,600 | 222.88 | 222.88 | 222.88 | 0 | 0 | 0 |
| 27/03/2025 |
208.37
|
2,900 | 200.95 | 208.37 | 200.95 | 0 | 0 | 0 |
| 26/03/2025 |
194.74
|
100 | 194.74 | 194.74 | 194.74 | 0 | 0 | 0 |
| 25/03/2025 |
197.45
|
700 | 199.99 | 199.99 | 197.45 | 0 | 0 | 0 |
| 24/03/2025 |
192.30
|
100 | 192.30 | 192.30 | 192.30 | 0 | 0 | 0 |
| 21/03/2025 |
197.45
|
500 | 192.21 | 198.24 | 192.21 | 0 | 0 | 0 |
| 20/03/2025 |
189.50
|
200 | 193.96 | 193.96 | 189.50 | 0 | 0 | 0 |
| 19/03/2025 |
190.99
|
400 | 192.21 | 192.21 | 190.99 | 0 | 0 | 0 |
| 18/03/2025 |
189.68
|
2,000 | 196.49 | 196.58 | 189.68 | 0 | 0 | 0 |
| 17/03/2025 |
188.89
|
2,300 | 183.56 | 198.33 | 183.56 | 0 | 0 | 0 |
| 14/03/2025 |
192.30
|
200 | 192.30 | 192.30 | 192.30 | 0 | 0 | 0 |
| 13/03/2025 |
191.42
|
10,100 | 187.93 | 198.33 | 187.93 | 300 | 200 | 0.0 |
| 12/03/2025 |
187.06
|
1,700 | 186.71 | 189.50 | 186.71 | 0 | 0 | 0 |
| 11/03/2025 |
186.62
|
1,500 | 187.40 | 187.40 | 186.62 | 0 | 400 | -0.1 |
| 10/03/2025 |
186.27
|
1,200 | 183.56 | 191.25 | 183.56 | 0 | 0 | 0 |
| 07/03/2025 |
186.97
|
600 | 186.62 | 186.97 | 186.62 | 0 | 0 | 0 |
| 06/03/2025 |
186.01
|
500 | 185.83 | 186.79 | 185.83 | 0 | 0 | 0 |
| 05/03/2025 |
185.74
|
300 | 186.79 | 186.79 | 185.74 | 0 | 0 | 0 |
| 04/03/2025 |
185.40
|
100 | 185.40 | 185.40 | 185.40 | 0 | 0 | 0 |
| 03/03/2025 |
187.23
|
700 | 190.29 | 190.29 | 187.14 | 100 | 101 | -0.0 |
| 28/02/2025 |
187.58
|
2,900 | 186.09 | 187.58 | 186.01 | 0 | 0 | 0 |
| 27/02/2025 |
186.09
|
1,500 | 186.01 | 186.09 | 186.01 | 0 | 0 | 0 |
| 26/02/2025 |
185.92
|
100 | 185.92 | 185.92 | 185.92 | 0 | 0 | 0 |
| 25/02/2025 |
184.78
|
0 | 184.78 | 184.78 | 184.78 | 0 | 0 | 0 |
| 24/02/2025 |
184.78
|
100 | 184.78 | 184.78 | 184.78 | 100 | 0 | 0.0 |
| 21/02/2025 |
184.43
|
2,800 | 184.08 | 185.13 | 184.08 | 0 | 2,000 | -0.4 |
| 20/02/2025 |
183.82
|
1,200 | 186.01 | 186.01 | 183.65 | 0 | 0 | 0 |
| 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 |