| 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) |
-5.80 | -2.03% | 9,700 | -600 | -0.2 |
279.90
298.70
298.70
|
|
2 tháng
(2025-10-06) |
-9.70 | -3.34% | 17,500 | -3,000 | -0.8 |
279.90
312
298.70
|
|
3 tháng
(2025-09-05) |
-13.70 | -4.66% | 26,100 | -7,800 | -2.2 |
279.90
312
298.70
|
|
6 tháng
(2025-06-09) |
-31.78 | -10.18% | 48,900 | -12,800 | -3.8 |
279.90
354.58
298.70
|
|
12 tháng
(2024-12-09) |
63.63 | 29.37% | 87,835 | -15,100 | -4.5 |
216.67
366.67
298.70
|
|
24 tháng
(2023-12-15) |
141.11 | 101.38% | 226,380 | -28,000 | -7.2 |
135.79
366.67
298.70
|
|
36 tháng
(2022-12-20) |
156.60 | 126.59% | 290,154 | -12,100 | -4.5 |
114.01
366.67
298.70
|
|
60 tháng
(2020-12-30) |
123.38 | 78.62% | 588,767 | 2,110 | -2.1 |
114.01
366.67
298.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
334.17
|
600 | 334.58 | 334.58 | 334.17 | 100 | 0 | 0.0 |
| 18/02/2025 |
304.17
|
200 | 325 | 325 | 304.17 | 0 | 100 | -0.0 |
| 17/02/2025 |
324.92
|
100 | 324.92 | 324.92 | 324.92 | 0 | 0 | 0 |
| 14/02/2025 |
304.33
|
200 | 304.25 | 304.33 | 304.25 | 0 | 100 | -0.0 |
| 13/02/2025 |
315
|
100 | 315 | 315 | 315 | 0 | 0 | 0 |
| 12/02/2025 |
300
|
101 | 300 | 300 | 300 | 0 | 100 | -0.0 |
| 11/02/2025 |
316.67
|
1,802 | 287.50 | 320.75 | 287.50 | 400 | 100 | 0.1 |
| 10/02/2025 |
308.33
|
501 | 283.33 | 308.33 | 283.33 | 100 | 100 | 0 |
| 07/02/2025 |
305.25
|
203 | 252.67 | 305.25 | 252.67 | 100 | 100 | 0.0 |
| 06/02/2025 |
277.50
|
214 | 270.75 | 277.50 | 270.75 | 0 | 0 | 0 |
| 05/02/2025 |
252.67
|
100 | 252.67 | 252.67 | 252.67 | 0 | 0 | 0 |
| 04/02/2025 |
251.33
|
0 | 251.33 | 251.33 | 251.33 | 0 | 0 | 0 |
| 03/02/2025 |
251.33
|
100 | 251.33 | 251.33 | 251.33 | 0 | 0 | 0 |
| 24/01/2025 |
251.75
|
208 | 251.75 | 251.75 | 251.75 | 200 | 0 | 0.1 |
| 23/01/2025 |
250.83
|
16 | 250.83 | 250.83 | 250.83 | 0 | 0 | 0 |
| 22/01/2025 |
250.83
|
501 | 249.92 | 250.83 | 249.92 | 500 | 0 | 0.2 |
| 21/01/2025 |
250
|
200 | 250.83 | 250.83 | 250 | 100 | 0 | 0.0 |
| 20/01/2025 |
250
|
108 | 250 | 250 | 250 | 0 | 0 | 0 |
| 17/01/2025 |
250
|
700 | 243.33 | 250 | 243.33 | 0 | 400 | -0.1 |
| 16/01/2025 |
243.33
|
202 | 241.67 | 243.33 | 241.67 | 100 | 0 | 0.0 |
| 15/01/2025 |
234.17
|
0 | 234.17 | 234.17 | 234.17 | 0 | 0 | 0 |
| 14/01/2025 |
234.17
|
200 | 234.17 | 234.17 | 234.17 | 0 | 0 | 0 |
| 13/01/2025 |
230.08
|
0 | 230.08 | 230.08 | 230.08 | 0 | 0 | 0 |
| 10/01/2025 |
230.08
|
200 | 230.08 | 230.08 | 230.08 | 0 | 0 | 0 |
| 09/01/2025 |
230.08
|
204 | 229.17 | 230.08 | 229.17 | 0 | 0 | 0 |
| 08/01/2025 |
225.08
|
1 | 225.08 | 225.08 | 225.08 | 0 | 0 | 0 |
| 07/01/2025 |
225.08
|
0 | 225.08 | 225.08 | 225.08 | 0 | 0 | 0 |
| 06/01/2025 |
225.08
|
200 | 225.08 | 225.08 | 225.08 | 0 | 200 | -0.1 |
| 03/01/2025 |
225.08
|
103 | 225.08 | 225.08 | 225.08 | 0 | 100 | -0.0 |
| 02/01/2025 |
237.50
|
216 | 237.50 | 237.50 | 237.50 | 0 | 0 | 0 |
| 31/12/2024 |
225
|
101 | 225 | 225 | 225 | 0 | 100 | -0.0 |
| 30/12/2024 |
250
|
225 | 230.83 | 250 | 230.83 | 0 | 0 | 0 |
| 27/12/2024 |
230.83
|
502 | 225 | 230.83 | 225 | 0 | 400 | -0.1 |
| 26/12/2024 |
232.50
|
203 | 232.50 | 232.50 | 232.50 | 0 | 0 | 0 |
| 25/12/2024 |
222.50
|
100 | 222.50 | 222.50 | 222.50 | 0 | 100 | -0.0 |
| 24/12/2024 |
222.50
|
0 | 222.50 | 222.50 | 222.50 | 0 | 0 | 0 |
| 23/12/2024 |
222.50
|
0 | 222.50 | 222.50 | 222.50 | 0 | 0 | 0 |
| 20/12/2024 |
222.50
|
105 | 222.50 | 222.50 | 222.50 | 100 | 0 | 0.0 |
| 19/12/2024 |
222.50
|
300 | 222.42 | 222.50 | 222.42 | 0 | 0 | 0 |
| 18/12/2024 |
220.83
|
0 | 220.83 | 220.83 | 220.83 | 0 | 0 | 0 |
| 17/12/2024 |
220.83
|
100 | 220.83 | 220.83 | 220.83 | 0 | 0 | 0 |
| 16/12/2024 |
216.67
|
108 | 216.67 | 216.67 | 216.67 | 0 | 100 | -0.0 |
| 13/12/2024 |
216.67
|
0 | 216.67 | 216.67 | 216.67 | 0 | 0 | 0 |
| 12/12/2024 |
216.67
|
1 | 216.67 | 216.67 | 216.67 | 0 | 0 | 0 |
| 11/12/2024 |
216.67
|
0 | 216.67 | 216.67 | 216.67 | 0 | 0 | 0 |
| 10/12/2024 |
216.67
|
10 | 216.67 | 216.67 | 216.67 | 0 | 0 | 0 |
| 09/12/2024 |
216.67
|
100 | 216.67 | 216.67 | 216.67 | 0 | 100 | -0.0 |
| 06/12/2024 |
229.17
|
309 | 229.17 | 229.17 | 229.17 | 0 | 0 | 0 |
| 05/12/2024 |
216.67
|
0 | 216.67 | 216.67 | 216.67 | 0 | 0 | 0 |
| 04/12/2024 |
216.67
|
10 | 216.67 | 216.67 | 216.67 | 0 | 0 | 0 |
| 03/12/2024 |
216.67
|
1,900 | 216.67 | 219.17 | 216.67 | 1,000 | 1,900 | -0.2 |
| 02/12/2024 |
229.17
|
701 | 229.17 | 229.17 | 229.17 | 0 | 700 | -0.2 |
| 29/11/2024 |
225
|
1 | 225 | 229.17 | 229.17 | 0 | 0 | 0 |
| 28/11/2024 |
229.17
|
400 | 227.50 | 229.17 | 227.50 | 0 | 0 | 0 |
| 27/11/2024 |
225
|
0 | 225 | 225 | 225 | 0 | 0 | 0 |
| 26/11/2024 |
225
|
100 | 225 | 225 | 225 | 0 | 0 | 0 |
| 25/11/2024 |
222.08
|
0 | 222.08 | 222.08 | 222.08 | 0 | 0 | 0 |
| 22/11/2024 |
222.08
|
1 | 222.08 | 222.08 | 222.08 | 0 | 0 | 0 |
| 21/11/2024 |
222.08
|
10 | 222.08 | 222.08 | 222.08 | 0 | 0 | 0 |
| 20/11/2024 |
222.08
|
324 | 222.08 | 222.08 | 222.08 | 0 | 0 | 0 |
| 19/11/2024 |
220.83
|
200 | 213.33 | 220.83 | 213.33 | 0 | 0 | 0 |
| 18/11/2024 |
212.50
|
100 | 212.50 | 212.50 | 212.50 | 0 | 0 | 0 |
| 15/11/2024 |
225
|
100 | 225 | 225 | 225 | 0 | 0 | 0 |
| 14/11/2024 |
225
|
0 | 225 | 225 | 225 | 0 | 0 | 0 |
| 13/11/2024 |
225
|
16 | 225 | 225 | 225 | 0 | 0 | 0 |
| 12/11/2024 |
225
|
0 | 225 | 225 | 225 | 0 | 0 | 0 |
| 11/11/2024 |
225
|
2 | 225 | 225 | 225 | 0 | 0 | 0 |
| 08/11/2024 |
225
|
4 | 225 | 225 | 225 | 0 | 0 | 0 |
| 07/11/2024 |
225
|
222 | 225 | 225 | 225 | 0 | 0 | 0 |
| 06/11/2024 |
216.67
|
102 | 216.67 | 216.67 | 216.67 | 0 | 0 | 0 |
| 05/11/2024 |
225
|
200 | 225 | 225 | 225 | 0 | 0 | 0 |
| 04/11/2024 |
212.92
|
114 | 212.92 | 212.92 | 212.92 | 0 | 100 | -0.0 |
| 01/11/2024 |
225
|
300 | 212.58 | 225 | 212.58 | 0 | 100 | -0.0 |
| 31/10/2024 |
220.83
|
308 | 220.83 | 220.83 | 220.83 | 0 | 0 | 0 |
| 30/10/2024 |
208.33
|
0 | 208.33 | 208.33 | 208.33 | 0 | 0 | 0 |
| 29/10/2024 |
208.33
|
0 | 208.33 | 208.33 | 208.33 | 0 | 0 | 0 |
| 28/10/2024 |
208.33
|
1,805 | 224.17 | 224.17 | 208.33 | 400 | 1,800 | -0.4 |
| 25/10/2024 |
221.67
|
100 | 221.67 | 221.67 | 221.67 | 0 | 100 | -0.0 |
| 24/10/2024 |
240.83
|
204 | 220.83 | 240.83 | 220.83 | 0 | 100 | -0.0 |
| 23/10/2024 |
240
|
121 | 240 | 240 | 240 | 0 | 0 | 0 |
| 22/10/2024 |
218.33
|
6 | 218.33 | 218.33 | 218.33 | 0 | 0 | 0 |
| 21/10/2024 |
218.33
|
24 | 218.33 | 218.33 | 218.33 | 0 | 0 | 0 |
| 18/10/2024 |
218.33
|
111 | 218.33 | 218.33 | 218.33 | 0 | 100 | -0.0 |
| 17/10/2024 |
242
|
102 | 242 | 242 | 242 | 0 | 0 | 0 |
| 16/10/2024 |
220
|
1 | 220 | 220 | 220 | 0 | 0 | 0 |
| 15/10/2024 |
220
|
107 | 220 | 220 | 220 | 0 | 100 | -0.0 |
| 14/10/2024 |
213.75
|
4 | 213.75 | 213.75 | 213.75 | 0 | 0 | 0 |
| 11/10/2024 |
213.75
|
13 | 213.75 | 213.75 | 213.75 | 0 | 0 | 0 |
| 10/10/2024 |
213.75
|
200 | 213.75 | 213.75 | 213.75 | 100 | 0 | 0.0 |
| 09/10/2024 |
213.33
|
0 | 213.33 | 213.33 | 213.33 | 0 | 0 | 0 |
| 08/10/2024 |
213.33
|
100 | 213.33 | 213.33 | 213.33 | 0 | 0 | 0 |
| 07/10/2024 |
220.83
|
204 | 220.83 | 220.83 | 220.83 | 0 | 0 | 0 |
| 04/10/2024 |
216.67
|
2 | 216.67 | 216.67 | 216.67 | 0 | 0 | 0 |
| 03/10/2024 |
216.67
|
305 | 216.58 | 216.67 | 216.58 | 200 | 0 | 0.1 |
| 02/10/2024 |
212.50
|
133 | 212.50 | 212.50 | 212.50 | 0 | 0 | 0 |
| 01/10/2024 |
212.50
|
339 | 212.50 | 212.50 | 212.50 | 100 | 0 | 0.0 |
| 30/09/2024 |
210.50
|
101 | 210.50 | 210.50 | 210.50 | 0 | 0 | 0 |
| 27/09/2024 |
211.67
|
10 | 211.67 | 211.67 | 211.67 | 0 | 0 | 0 |
| 26/09/2024 |
211.67
|
513 | 197.17 | 211.67 | 197.17 | 0 | 100 | -0.0 |
| 25/09/2024 |
211.75
|
11 | 211.75 | 211.75 | 211.75 | 0 | 0 | 0 |