| 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) |
-7 | -2.48% | 14,100 | -100 | -0.0 |
260
283.30
276
|
|
2 tháng
(2025-11-28) |
8.89 | 3.34% | 43,300 | -1,300 | -0.4 |
260
297.57
276
|
|
3 tháng
(2025-10-29) |
4.73 | 1.75% | 53,900 | -1,800 | -0.5 |
260
297.57
276
|
|
6 tháng
(2025-07-31) |
-57.20 | -17.22% | 78,400 | -13,100 | -3.8 |
260
334.96
276
|
|
12 tháng
(2025-02-03) |
37.58 | 15.83% | 125,421 | -15,800 | -4.8 |
237.42
346.37
276
|
|
24 tháng
(2024-02-07) |
134.10 | 95.17% | 223,649 | -17,407 | -5.4 |
140.90
346.37
276
|
|
36 tháng
(2023-02-13) |
157.21 | 133.46% | 329,913 | -14,000 | -5.0 |
107.70
346.37
276
|
|
60 tháng
(2021-02-22) |
119.78 | 77.17% | 589,436 | -6,560 | -4.0 |
107.70
346.37
276
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
257.57
|
100 | 257.57 | 257.57 | 257.57 | 0 | 100 | -0.0 |
| 10/04/2025 |
252.93
|
300 | 265.45 | 265.45 | 252.93 | 100 | 0 | 0.0 |
| 09/04/2025 |
241.36
|
2,500 | 251.91 | 257.97 | 241.36 | 1,800 | 400 | 0.5 |
| 08/04/2025 |
255.06
|
700 | 251.99 | 255.06 | 251.99 | 300 | 0 | 0.1 |
| 04/04/2025 |
266.86
|
300 | 258.28 | 266.86 | 258.20 | 0 | 0 | 0 |
| 03/04/2025 |
258.28
|
400 | 261.35 | 261.35 | 258.28 | 0 | 0 | 0 |
| 02/04/2025 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 |
| 01/04/2025 |
275.52
|
200 | 261.43 | 275.52 | 261.43 | 0 | 0 | 0 |
| 31/03/2025 |
275.60
|
0 | 275.60 | 275.60 | 275.60 | 0 | 0 | 0 |
| 28/03/2025 |
275.60
|
0 | 275.60 | 275.60 | 275.60 | 0 | 0 | 0 |
| 27/03/2025 |
275.60
|
300 | 265.68 | 275.60 | 265.68 | 0 | 200 | -0.1 |
| 26/03/2025 |
261.43
|
200 | 297.57 | 297.57 | 261.43 | 0 | 0 | 0 |
| 25/03/2025 |
290.48
|
100 | 290.48 | 290.48 | 290.48 | 0 | 100 | -0.0 |
| 24/03/2025 |
321.10
|
500 | 272.77 | 321.10 | 272.77 | 0 | 100 | -0.0 |
| 21/03/2025 |
303.08
|
0 | 303.08 | 303.08 | 303.08 | 0 | 0 | 0 |
| 20/03/2025 |
303.08
|
100 | 303.08 | 303.08 | 303.08 | 0 | 100 | -0.0 |
| 19/03/2025 |
303.86
|
100 | 303.86 | 303.86 | 303.86 | 0 | 0 | 0 |
| 18/03/2025 |
304.73
|
900 | 301.50 | 306.30 | 301.50 | 0 | 100 | -0.0 |
| 17/03/2025 |
322.68
|
400 | 298.35 | 322.68 | 298.35 | 0 | 100 | 0 |
| 14/03/2025 |
322.76
|
200 | 297.80 | 322.76 | 297.80 | 0 | 100 | -0.0 |
| 13/03/2025 |
329.76
|
300 | 297.64 | 330.63 | 297.64 | 100 | 100 | 0 |
| 12/03/2025 |
314.88
|
300 | 314.88 | 314.88 | 314.88 | 0 | 0 | 0 |
| 11/03/2025 |
297.57
|
1,100 | 297.64 | 297.64 | 297.57 | 0 | 0 | 0 |
| 10/03/2025 |
287.33
|
200 | 297.49 | 297.49 | 287.33 | 0 | 100 | -0.0 |
| 07/03/2025 |
297.49
|
0 | 297.49 | 297.49 | 297.49 | 0 | 0 | 0 |
| 06/03/2025 |
297.49
|
100 | 297.49 | 297.49 | 297.49 | 0 | 0 | 0 |
| 05/03/2025 |
288.91
|
600 | 287.33 | 288.91 | 287.33 | 0 | 500 | -0.2 |
| 04/03/2025 |
314.81
|
200 | 303.08 | 314.81 | 303.08 | 0 | 0 | 0 |
| 03/03/2025 |
303.08
|
200 | 301.58 | 303.08 | 301.58 | 0 | 0 | 0 |
| 28/02/2025 |
307.01
|
0 | 307.01 | 307.01 | 307.01 | 0 | 0 | 0 |
| 27/02/2025 |
307.01
|
400 | 314.88 | 314.88 | 307.01 | 0 | 0 | 0 |
| 26/02/2025 |
322.76
|
500 | 314.88 | 322.76 | 314.88 | 0 | 200 | -0.1 |
| 25/02/2025 |
314.96
|
1,100 | 322.76 | 322.76 | 314.88 | 0 | 300 | -0.1 |
| 24/02/2025 |
322.83
|
400 | 322.76 | 326.69 | 322.76 | 0 | 0 | 0 |
| 21/02/2025 |
334.88
|
1,500 | 346.37 | 346.37 | 322.76 | 700 | 1,000 | -0.1 |
| 20/02/2025 |
346.37
|
500 | 287.33 | 347.16 | 287.33 | 100 | 100 | 0.0 |
| 19/02/2025 |
315.67
|
600 | 316.06 | 316.06 | 315.67 | 100 | 0 | 0.0 |
| 18/02/2025 |
287.33
|
200 | 307.01 | 307.01 | 287.33 | 0 | 100 | -0.0 |
| 17/02/2025 |
306.93
|
100 | 306.93 | 306.93 | 306.93 | 0 | 0 | 0 |
| 14/02/2025 |
287.49
|
200 | 287.41 | 287.49 | 287.41 | 0 | 100 | -0.0 |
| 13/02/2025 |
297.57
|
100 | 297.57 | 297.57 | 297.57 | 0 | 0 | 0 |
| 12/02/2025 |
283.40
|
101 | 283.40 | 283.40 | 283.40 | 0 | 100 | -0.0 |
| 11/02/2025 |
299.14
|
1,802 | 271.59 | 303.00 | 271.59 | 400 | 100 | 0.1 |
| 10/02/2025 |
291.27
|
501 | 267.65 | 291.27 | 267.65 | 100 | 100 | 0 |
| 07/02/2025 |
288.35
|
203 | 238.68 | 288.35 | 238.68 | 100 | 100 | 0.0 |
| 06/02/2025 |
262.14
|
214 | 255.76 | 262.14 | 255.76 | 0 | 0 | 0 |
| 05/02/2025 |
238.68
|
100 | 238.68 | 238.68 | 238.68 | 0 | 0 | 0 |
| 04/02/2025 |
237.42
|
0 | 237.42 | 237.42 | 237.42 | 0 | 0 | 0 |
| 03/02/2025 |
237.42
|
100 | 237.42 | 237.42 | 237.42 | 0 | 0 | 0 |
| 24/01/2025 |
237.82
|
208 | 237.82 | 237.82 | 237.82 | 200 | 0 | 0.1 |
| 23/01/2025 |
236.95
|
16 | 236.95 | 236.95 | 236.95 | 0 | 0 | 0 |
| 22/01/2025 |
236.95
|
501 | 236.08 | 236.95 | 236.08 | 500 | 0 | 0.2 |
| 21/01/2025 |
236.16
|
200 | 236.95 | 236.95 | 236.16 | 100 | 0 | 0.0 |
| 20/01/2025 |
236.16
|
108 | 236.16 | 236.16 | 236.16 | 0 | 0 | 0 |
| 17/01/2025 |
236.16
|
700 | 229.87 | 236.16 | 229.87 | 0 | 400 | -0.1 |
| 16/01/2025 |
229.87
|
202 | 228.29 | 229.87 | 228.29 | 100 | 0 | 0.0 |
| 15/01/2025 |
221.21
|
0 | 221.21 | 221.21 | 221.21 | 0 | 0 | 0 |
| 14/01/2025 |
221.21
|
200 | 221.21 | 221.21 | 221.21 | 0 | 0 | 0 |
| 13/01/2025 |
217.35
|
0 | 217.35 | 217.35 | 217.35 | 0 | 0 | 0 |
| 10/01/2025 |
217.35
|
200 | 217.35 | 217.35 | 217.35 | 0 | 0 | 0 |
| 09/01/2025 |
217.35
|
204 | 216.48 | 217.35 | 216.48 | 0 | 0 | 0 |
| 08/01/2025 |
212.63
|
1 | 212.63 | 212.63 | 212.63 | 0 | 0 | 0 |
| 07/01/2025 |
212.63
|
0 | 212.63 | 212.63 | 212.63 | 0 | 0 | 0 |
| 06/01/2025 |
212.63
|
200 | 212.63 | 212.63 | 212.63 | 0 | 200 | -0.1 |
| 03/01/2025 |
212.63
|
103 | 212.63 | 212.63 | 212.63 | 0 | 100 | -0.0 |
| 02/01/2025 |
224.35
|
216 | 224.35 | 224.35 | 224.35 | 0 | 0 | 0 |
| 31/12/2024 |
212.55
|
101 | 212.55 | 212.55 | 212.55 | 0 | 100 | -0.0 |
| 30/12/2024 |
236.16
|
225 | 218.06 | 236.16 | 218.06 | 0 | 0 | 0 |
| 27/12/2024 |
218.06
|
502 | 212.55 | 218.06 | 212.55 | 0 | 400 | -0.1 |
| 26/12/2024 |
219.63
|
203 | 219.63 | 219.63 | 219.63 | 0 | 0 | 0 |
| 25/12/2024 |
210.18
|
100 | 210.18 | 210.18 | 210.18 | 0 | 100 | -0.0 |
| 24/12/2024 |
210.18
|
0 | 210.18 | 210.18 | 210.18 | 0 | 0 | 0 |
| 23/12/2024 |
210.18
|
0 | 210.18 | 210.18 | 210.18 | 0 | 0 | 0 |
| 20/12/2024 |
210.18
|
105 | 210.18 | 210.18 | 210.18 | 100 | 0 | 0.0 |
| 19/12/2024 |
210.18
|
300 | 210.11 | 210.18 | 210.11 | 0 | 0 | 0 |
| 18/12/2024 |
208.61
|
0 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 17/12/2024 |
208.61
|
100 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 16/12/2024 |
204.67
|
108 | 204.67 | 204.67 | 204.67 | 0 | 100 | -0.0 |
| 13/12/2024 |
204.67
|
0 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 12/12/2024 |
204.67
|
1 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 11/12/2024 |
204.67
|
0 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 10/12/2024 |
204.67
|
10 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 09/12/2024 |
204.67
|
100 | 204.67 | 204.67 | 204.67 | 0 | 100 | -0.0 |
| 06/12/2024 |
216.48
|
309 | 216.48 | 216.48 | 216.48 | 0 | 0 | 0 |
| 05/12/2024 |
204.67
|
0 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 04/12/2024 |
204.67
|
10 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 03/12/2024 |
204.67
|
1,900 | 204.67 | 207.04 | 204.67 | 1,000 | 1,900 | -0.2 |
| 02/12/2024 |
216.48
|
701 | 216.48 | 216.48 | 216.48 | 0 | 700 | -0.2 |
| 29/11/2024 |
212.55
|
1 | 212.55 | 216.48 | 216.48 | 0 | 0 | 0 |
| 28/11/2024 |
216.48
|
400 | 214.91 | 216.48 | 214.91 | 0 | 0 | 0 |
| 27/11/2024 |
212.55
|
0 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 26/11/2024 |
212.55
|
100 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 25/11/2024 |
209.79
|
0 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 22/11/2024 |
209.79
|
1 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 21/11/2024 |
209.79
|
10 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 20/11/2024 |
209.79
|
324 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 19/11/2024 |
208.61
|
200 | 201.53 | 208.61 | 201.53 | 0 | 0 | 0 |
| 18/11/2024 |
200.74
|
100 | 200.74 | 200.74 | 200.74 | 0 | 0 | 0 |
| 15/11/2024 |
212.55
|
100 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 14/11/2024 |
212.55
|
0 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |