| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.10 | 0.04% | 5,200 | 0 | 0 |
264.10
283.80
282
|
|
2 tháng
(2026-01-12) |
19.80 | 7.55% | 13,000 | -100 | -0.0 |
262.20
285.30
282
|
|
3 tháng
(2025-12-15) |
-2 | -0.70% | 32,000 | -500 | -0.1 |
260
285.30
282
|
|
6 tháng
(2025-09-15) |
5.22 | 1.88% | 75,700 | -7,000 | -2.0 |
260
297.57
282
|
|
12 tháng
(2025-03-18) |
-22.73 | -7.46% | 122,900 | -14,300 | -4.2 |
241.36
334.96
282
|
|
24 tháng
(2024-03-25) |
128.88 | 84.17% | 199,688 | -16,838 | -5.3 |
146.87
346.37
282
|
|
36 tháng
(2023-03-29) |
168.75 | 149.01% | 335,490 | -15,100 | -5.2 |
107.70
346.37
282
|
|
60 tháng
(2021-04-08) |
125.65 | 80.37% | 560,060 | -60 | -2.6 |
107.70
346.37
282
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
280.01
|
1,300 | 275.60 | 280.01 | 275.60 | 0 | 300 | -0.1 |
| 23/05/2025 |
275.52
|
100 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 |
| 22/05/2025 |
273.24
|
200 | 247.26 | 273.24 | 247.26 | 0 | 0 | 0 |
| 21/05/2025 |
274.74
|
600 | 271.59 | 274.74 | 271.59 | 0 | 600 | -0.2 |
| 20/05/2025 |
273.16
|
100 | 273.16 | 273.16 | 273.16 | 0 | 0 | 0 |
| 19/05/2025 |
272.77
|
0 | 272.77 | 272.77 | 272.77 | 0 | 0 | 0 |
| 16/05/2025 |
272.77
|
0 | 272.77 | 272.77 | 272.77 | 0 | 0 | 0 |
| 15/05/2025 |
272.77
|
100 | 272.77 | 272.77 | 272.77 | 0 | 0 | 0 |
| 14/05/2025 |
272.77
|
400 | 273.08 | 273.08 | 272.77 | 0 | 0 | 0 |
| 13/05/2025 |
268.44
|
300 | 268.20 | 268.44 | 268.20 | 0 | 0 | 0 |
| 12/05/2025 |
268.12
|
400 | 267.65 | 268.12 | 267.65 | 0 | 100 | 0 |
| 09/05/2025 |
266.86
|
900 | 279.46 | 289.69 | 263.72 | 200 | 100 | 0 |
| 08/05/2025 |
292.05
|
400 | 292.05 | 292.05 | 292.05 | 0 | 0 | 0 |
| 07/05/2025 |
291.90
|
400 | 291.27 | 291.90 | 291.27 | 0 | 0 | 0 |
| 06/05/2025 |
299.85
|
200 | 285.76 | 285.76 | 285.76 | 0 | 100 | 0 |
| 05/05/2025 |
300.40
|
400 | 291.27 | 291.35 | 291.27 | 100 | 0 | 0 |
| 29/04/2025 |
291.19
|
400 | 289.69 | 291.19 | 260.02 | 0 | 0 | 0 |
| 28/04/2025 |
288.91
|
600 | 288.12 | 290.40 | 288.12 | 0 | 0 | 0 |
| 25/04/2025 |
287.49
|
200 | 287.33 | 287.49 | 287.33 | 0 | 0 | 0 |
| 24/04/2025 |
286.54
|
2,000 | 286.54 | 286.54 | 286.54 | 0 | 0 | 0 |
| 23/04/2025 |
286.54
|
800 | 275.60 | 291.19 | 275.60 | 0 | 0 | 0 |
| 22/04/2025 |
267.81
|
600 | 284.10 | 291.27 | 267.81 | 0 | 0 | 0 |
| 21/04/2025 |
277.18
|
500 | 276.94 | 279.46 | 276.94 | 100 | 100 | 0 |
| 18/04/2025 |
307.64
|
400 | 265.45 | 311.26 | 265.45 | 100 | 100 | 0.0 |
| 17/04/2025 |
283.24
|
300 | 268.52 | 283.24 | 268.52 | 200 | 0 | 0.1 |
| 16/04/2025 |
267.65
|
100 | 267.65 | 267.65 | 267.65 | 0 | 0 | 0 |
| 15/04/2025 |
261.35
|
200 | 269.54 | 269.54 | 261.35 | 0 | 100 | -0.0 |
| 14/04/2025 |
259.54
|
400 | 257.73 | 259.54 | 257.73 | 0 | 100 | -0.0 |
| 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 |