| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
6.50 | 2.23% | 11,900 | 300 | 0 |
290
313.90
298.60
|
|
2 tháng
(2026-04-13) |
8.60 | 2.97% | 19,300 | 300 | 0 |
290
314.80
298.60
|
|
3 tháng
(2026-03-16) |
-19.30 | -6.07% | 34,800 | 700 | 0.0 |
290
330
298.60
|
|
6 tháng
(2025-12-15) |
12.60 | 4.41% | 66,700 | -4,800 | -1.7 |
285
330
298.60
|
|
12 tháng
(2025-06-17) |
41.04 | 15.93% | 244,900 | -8,900 | -2.9 |
253.37
334.97
298.60
|
|
24 tháng
(2024-06-24) |
123.85 | 70.87% | 508,900 | -22,719 | -5.6 |
170.78
334.97
298.60
|
|
36 tháng
(2023-06-28) |
143.07 | 91.99% | 620,800 | -35,819 | -8.3 |
143.45
334.97
298.60
|
|
60 tháng
(2021-07-08) |
129.01 | 76.07% | 732,700 | -38,856 | -7.5 |
143.45
334.97
298.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
266.47
|
600 | 266.47 | 266.47 | 264.73 | 100 | 0 | 0.0 |
| 19/08/2025 |
266.47
|
200 | 266.47 | 266.47 | 266.47 | 0 | 0 | 0 |
| 18/08/2025 |
266.47
|
500 | 262.19 | 269.71 | 262.19 | 0 | 0 | 0 |
| 15/08/2025 |
266.65
|
1,500 | 266.47 | 268.22 | 266.47 | 100 | 0 | 0.0 |
| 14/08/2025 |
268.92
|
200 | 267.00 | 268.92 | 267.00 | 0 | 0 | 0 |
| 13/08/2025 |
267.00
|
400 | 267.43 | 267.43 | 267.00 | 0 | 100 | -0.0 |
| 12/08/2025 |
268.40
|
800 | 269.62 | 269.62 | 265.60 | 0 | 0 | 0 |
| 11/08/2025 |
267.35
|
1,600 | 269.18 | 269.18 | 267.35 | 0 | 0 | 0 |
| 08/08/2025 |
270.75
|
2,700 | 267.00 | 270.75 | 265.77 | 0 | 0 | 0 |
| 07/08/2025 |
265.86
|
2,600 | 257.82 | 274.77 | 257.82 | 0 | 1,000 | -0.3 |
| 06/08/2025 |
268.40
|
2,700 | 265.69 | 269.88 | 265.69 | 1,100 | 0 | 0.3 |
| 05/08/2025 |
266.39
|
2,700 | 270.84 | 274.34 | 262.10 | 300 | 0 | 0.1 |
| 04/08/2025 |
270.84
|
4,600 | 254.50 | 274.77 | 254.42 | 100 | 900 | -0.2 |
| 01/08/2025 |
273.46
|
2,000 | 285.17 | 286.57 | 273.46 | 200 | 1,400 | -0.4 |
| 31/07/2025 |
285.17
|
1,000 | 285.17 | 285.17 | 285.17 | 0 | 0 | 0 |
| 30/07/2025 |
285.17
|
2,900 | 270.84 | 285.17 | 264.99 | 0 | 200 | -0.1 |
| 29/07/2025 |
284.82
|
0 | 284.82 | 284.82 | 284.82 | 0 | 0 | 0 |
| 28/07/2025 |
284.82
|
2,000 | 275.21 | 285.69 | 267.43 | 0 | 500 | -0.2 |
| 25/07/2025 |
267.43
|
600 | 265.60 | 274.34 | 265.60 | 0 | 0 | 0 |
| 24/07/2025 |
270.75
|
600 | 274.25 | 274.25 | 270.75 | 100 | 0 | 0.0 |
| 23/07/2025 |
274.25
|
2,200 | 262.98 | 276.08 | 262.10 | 900 | 800 | 0.0 |
| 22/07/2025 |
278.88
|
1,900 | 261.49 | 278.88 | 261.49 | 100 | 600 | -0.2 |
| 21/07/2025 |
260.79
|
6,000 | 245.07 | 261.23 | 245.07 | 0 | 400 | -0.1 |
| 18/07/2025 |
259.83
|
1,700 | 258.70 | 259.92 | 258.61 | 0 | 0 | 0 |
| 17/07/2025 |
259.92
|
2,300 | 259.57 | 260.27 | 249.96 | 0 | 0 | 0 |
| 16/07/2025 |
259.66
|
1,200 | 259.48 | 259.66 | 259.48 | 0 | 0 | 0 |
| 15/07/2025 |
258.87
|
1,500 | 260.71 | 260.71 | 257.82 | 0 | 0 | 0 |
| 14/07/2025 |
260.62
|
600 | 260.79 | 260.79 | 258.70 | 0 | 100 | -0.0 |
| 11/07/2025 |
260.88
|
200 | 256.95 | 260.88 | 256.95 | 0 | 0 | 0 |
| 10/07/2025 |
261.14
|
600 | 260.79 | 261.14 | 260.79 | 100 | 200 | 0 |
| 09/07/2025 |
260.71
|
500 | 260.36 | 260.71 | 260.36 | 0 | 0 | 0 |
| 08/07/2025 |
260.62
|
6,200 | 258.35 | 260.62 | 258.35 | 0 | 2,100 | -0.6 |
| 07/07/2025 |
258.35
|
2,700 | 259.22 | 259.22 | 257.04 | 0 | 0 | 0 |
| 04/07/2025 |
256.08
|
100 | 256.08 | 256.08 | 256.08 | 0 | 0 | 0 |
| 03/07/2025 |
257.12
|
400 | 258.96 | 258.96 | 257.12 | 0 | 0 | 0 |
| 02/07/2025 |
255.29
|
400 | 255.12 | 255.29 | 255.12 | 0 | 0 | 0 |
| 01/07/2025 |
257.39
|
1,000 | 254.50 | 257.47 | 254.50 | 0 | 0 | 0 |
| 30/06/2025 |
257.56
|
500 | 257.74 | 257.74 | 255.81 | 0 | 0 | 0 |
| 27/06/2025 |
257.56
|
400 | 259.48 | 259.48 | 254.33 | 100 | 0 | 0.0 |
| 26/06/2025 |
254.24
|
100 | 254.24 | 254.24 | 254.24 | 0 | 0 | 0 |
| 25/06/2025 |
254.24
|
2,000 | 254.24 | 254.24 | 254.24 | 0 | 0 | 0 |
| 24/06/2025 |
256.78
|
2,300 | 256.78 | 256.86 | 255.99 | 0 | 0 | 0 |
| 23/06/2025 |
256.78
|
0 | 256.78 | 256.78 | 256.78 | 0 | 0 | 0 |
| 20/06/2025 |
256.78
|
200 | 256.78 | 256.78 | 256.78 | 0 | 0 | 0 |
| 19/06/2025 |
254.33
|
300 | 254.33 | 254.33 | 254.33 | 0 | 0 | 0 |
| 18/06/2025 |
253.37
|
200 | 256.86 | 256.86 | 253.37 | 0 | 0 | 0 |
| 17/06/2025 |
257.56
|
1,700 | 254.15 | 257.56 | 254.15 | 0 | 100 | -0.0 |
| 16/06/2025 |
254.15
|
1,100 | 255.03 | 255.03 | 251.88 | 0 | 0 | 0 |
| 13/06/2025 |
255.55
|
900 | 252.84 | 255.55 | 251.71 | 0 | 0 | 0 |
| 12/06/2025 |
253.28
|
200 | 253.19 | 253.28 | 253.19 | 0 | 0 | 0 |
| 11/06/2025 |
253.28
|
300 | 253.28 | 253.28 | 253.28 | 0 | 0 | 0 |
| 10/06/2025 |
252.84
|
800 | 253.11 | 253.11 | 252.84 | 0 | 0 | 0 |
| 09/06/2025 |
254.50
|
100 | 254.50 | 254.50 | 254.50 | 0 | 0 | 0 |
| 06/06/2025 |
252.84
|
2,000 | 252.93 | 252.93 | 252.84 | 0 | 0 | 0 |
| 05/06/2025 |
253.37
|
0 | 253.37 | 253.37 | 253.37 | 0 | 0 | 0 |
| 04/06/2025 |
253.37
|
200 | 252.58 | 253.37 | 252.58 | 0 | 0 | 0 |
| 03/06/2025 |
253.46
|
0 | 253.46 | 253.46 | 253.46 | 0 | 0 | 0 |
| 02/06/2025 |
253.46
|
0 | 253.46 | 253.46 | 253.46 | 0 | 0 | 0 |
| 30/05/2025 |
253.46
|
2,000 | 253.02 | 253.72 | 253.02 | 0 | 0 | 0 |
| 29/05/2025 |
252.93
|
2,000 | 252.93 | 253.02 | 252.84 | 100 | 0 | 0.0 |
| 28/05/2025 |
252.84
|
500 | 253.11 | 253.11 | 252.84 | 0 | 0 | 0 |
| 27/05/2025 |
252.23
|
2,000 | 251.18 | 252.23 | 250.40 | 0 | 0 | 0 |
| 26/05/2025 |
251.18
|
1,100 | 248.21 | 251.18 | 248.21 | 0 | 100 | -0.0 |
| 23/05/2025 |
251.18
|
900 | 244.98 | 251.62 | 244.98 | 0 | 0 | 0 |
| 22/05/2025 |
248.65
|
1,100 | 251.53 | 253.72 | 248.65 | 0 | 0 | 0 |
| 21/05/2025 |
251.53
|
0 | 251.53 | 251.53 | 251.53 | 0 | 0 | 0 |
| 20/05/2025 |
251.53
|
700 | 242.01 | 251.53 | 242.01 | 0 | 100 | -0.0 |
| 19/05/2025 |
249.44
|
800 | 236.77 | 250.48 | 236.77 | 0 | 400 | 0 |
| 16/05/2025 |
250.48
|
1,500 | 250.83 | 252.49 | 250.48 | 0 | 1,400 | 0 |
| 15/05/2025 |
253.02
|
500 | 254.33 | 254.33 | 253.02 | 0 | 0 | 0 |
| 14/05/2025 |
254.33
|
500 | 253.37 | 254.68 | 253.37 | 200 | 0 | 0 |
| 13/05/2025 |
253.46
|
1,900 | 254.24 | 254.24 | 253.46 | 0 | 0 | 0 |
| 12/05/2025 |
253.46
|
200 | 253.46 | 253.46 | 253.46 | 0 | 0 | 0 |
| 09/05/2025 |
253.46
|
2,100 | 237.29 | 254.24 | 237.20 | 0 | 300 | 0 |
| 08/05/2025 |
254.68
|
0 | 254.68 | 254.68 | 254.68 | 0 | 0 | 0 |
| 07/05/2025 |
254.68
|
2,900 | 253.54 | 258.52 | 253.54 | 0 | 800 | 0 |
| 06/05/2025 |
253.37
|
3,200 | 251.62 | 253.37 | 251.62 | 400 | 1,500 | 0 |
| 05/05/2025 |
246.38
|
100 | 246.38 | 246.38 | 246.38 | 0 | 0 | 0 |
| 29/04/2025 |
244.63
|
800 | 244.63 | 244.63 | 243.76 | 0 | 0 | 0 |
| 28/04/2025 |
243.76
|
1,300 | 247.16 | 247.16 | 243.67 | 0 | 0 | 0 |
| 25/04/2025 |
243.67
|
300 | 237.20 | 243.67 | 236.86 | 0 | 0 | 0 |
| 24/04/2025 |
236.86
|
400 | 243.76 | 246.38 | 236.86 | 0 | 100 | -0.0 |
| 23/04/2025 |
242.88
|
200 | 228.21 | 242.88 | 228.21 | 0 | 0 | 0 |
| 22/04/2025 |
240.26
|
500 | 242.88 | 243.76 | 234.15 | 100 | 0 | 0.0 |
| 21/04/2025 |
242.80
|
1,800 | 233.45 | 242.80 | 233.45 | 200 | 0 | 0.1 |
| 18/04/2025 |
230.74
|
100 | 230.74 | 230.74 | 230.74 | 1 | 15 | 0 |
| 17/04/2025 |
232.14
|
600 | 231.61 | 235.89 | 231.53 | 0 | 21 | -0.0 |
| 16/04/2025 |
232.66
|
2,700 | 240.18 | 243.41 | 231.96 | 1,100 | 100 | 0.3 |
| 15/04/2025 |
227.59
|
1,200 | 233.27 | 233.36 | 227.59 | 0 | 0 | 0 |
| 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 |