| 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) |
-26 | -6.10% | 1,300 | 800 | 0.3 |
372
426
400
|
|
2 tháng
(2025-11-28) |
24 | 6.38% | 3,200 | 1,600 | 0.6 |
362.20
426
400
|
|
3 tháng
(2025-10-29) |
71 | 21.58% | 8,000 | 6,100 | 2.3 |
329
426
400
|
|
6 tháng
(2025-07-31) |
88 | 28.21% | 19,200 | 12,700 | 4.4 |
304
426
400
|
|
12 tháng
(2025-02-03) |
84.12 | 26.63% | 54,400 | 9,300 | 3.4 |
270
426
400
|
|
24 tháng
(2024-02-07) |
221.25 | 123.78% | 157,625 | 17,301 | 5.6 |
178.75
426
400
|
|
36 tháng
(2023-02-13) |
230.07 | 135.39% | 218,383 | 17,401 | 5.7 |
150.65
426
400
|
|
60 tháng
(2021-02-22) |
259.25 | 184.20% | 281,291 | 20,501 | 6.2 |
115.57
426
400
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 12/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 11/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 08/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 07/11/2024 |
335.63
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 06/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 05/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 04/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 01/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 31/10/2024 |
335.63
|
7 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 30/10/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 29/10/2024 |
335.63
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 28/10/2024 |
335.63
|
1,508 | 301.08 | 335.63 | 301.08 | 0 | 0 | 0 |
| 25/10/2024 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 24/10/2024 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 23/10/2024 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 22/10/2024 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 21/10/2024 |
301.08
|
200 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 18/10/2024 |
301.08
|
301 | 301.08 | 301.08 | 301.08 | 300 | 0 | 0.1 |
| 17/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 16/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 15/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 14/10/2024 |
296.14
|
1 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 11/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 10/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 09/10/2024 |
296.14
|
200 | 296.14 | 296.14 | 296.14 | 0 | 200 | -0.1 |
| 08/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 07/10/2024 |
296.14
|
1 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 04/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 03/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 02/10/2024 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 01/10/2024 |
296.14
|
1 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 |
| 30/09/2024 |
296.14
|
301 | 296.14 | 296.14 | 296.14 | 100 | 0 | 0.0 |
| 27/09/2024 |
293.18
|
0 | 293.18 | 293.18 | 293.18 | 0 | 0 | 0 |
| 26/09/2024 |
293.18
|
0 | 293.18 | 293.18 | 293.18 | 0 | 0 | 0 |
| 25/09/2024 |
293.18
|
800 | 293.18 | 293.18 | 293.18 | 0 | 0 | 0 |
| 24/09/2024 |
293.97
|
0 | 293.97 | 293.97 | 293.97 | 0 | 0 | 0 |
| 23/09/2024 |
293.18
|
600 | 295.15 | 297.13 | 291.21 | 0 | 0 | 0 |
| 20/09/2024 |
294.17
|
800 | 286.27 | 294.17 | 286.27 | 0 | 0 | 0 |
| 19/09/2024 |
295.15
|
100 | 295.15 | 295.15 | 295.15 | 0 | 0 | 0 |
| 18/09/2024 |
291.21
|
0 | 290.22 | 290.22 | 290.22 | 0 | 0 | 0 |
| 17/09/2024 |
291.21
|
1,000 | 289.23 | 291.21 | 289.23 | 0 | 0 | 0 |
| 16/09/2024 |
288.54
|
0 | 288.54 | 288.54 | 288.54 | 0 | 0 | 0 |
| 13/09/2024 |
291.21
|
400 | 286.27 | 291.21 | 286.27 | 100 | 0 | 0.0 |
| 12/09/2024 |
295.65
|
0 | 295.65 | 295.65 | 295.65 | 0 | 0 | 0 |
| 11/09/2024 |
295.65
|
100 | 295.65 | 295.65 | 295.65 | 0 | 0 | 0 |
| 10/09/2024 |
286.27
|
505 | 286.27 | 286.27 | 286.27 | 500 | 0 | 0.1 |
| 09/09/2024 |
277.39
|
5 | 292.19 | 292.19 | 292.19 | 0 | 0 | 0 |
| 06/09/2024 |
277.39
|
800 | 301.08 | 301.08 | 277.39 | 0 | 300 | -0.1 |
| 05/09/2024 |
295.15
|
303 | 295.15 | 295.15 | 295.15 | 0 | 0 | 0 |
| 04/09/2024 |
324.77
|
1 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 30/08/2024 |
324.77
|
0 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 29/08/2024 |
324.77
|
0 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 28/08/2024 |
324.77
|
0 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 27/08/2024 |
324.77
|
0 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 26/08/2024 |
324.77
|
0 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 23/08/2024 |
324.77
|
0 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 22/08/2024 |
324.77
|
0 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 21/08/2024 |
324.77
|
101 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 20/08/2024 |
324.77
|
1 | 324.77 | 324.77 | 324.77 | 0 | 0 | 0 |
| 19/08/2024 |
324.77
|
12 | 324.77 | 324.77 | 324.77 | 0 | 11 | -0.0 |
| 16/08/2024 |
324.77
|
501 | 324.77 | 324.77 | 324.77 | 0 | 1 | -0.0 |
| 15/08/2024 |
320.82
|
800 | 314.90 | 320.82 | 314.90 | 0 | 0 | 0 |
| 14/08/2024 |
305.91
|
5 | 305.91 | 305.91 | 305.91 | 0 | 5 | -0.0 |
| 13/08/2024 |
305.91
|
301 | 305.91 | 305.91 | 305.91 | 0 | 1 | -0.0 |
| 12/08/2024 |
301.08
|
400 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 |
| 09/08/2024 |
292.09
|
0 | 292.09 | 292.09 | 292.09 | 0 | 0 | 0 |
| 08/08/2024 |
292.09
|
0 | 292.09 | 292.09 | 292.09 | 0 | 0 | 0 |
| 07/08/2024 |
292.09
|
100 | 292.09 | 292.09 | 292.09 | 0 | 0 | 0 |
| 06/08/2024 |
301.08
|
1,100 | 291.21 | 301.08 | 291.21 | 0 | 0 | 0 |
| 05/08/2024 |
286.47
|
0 | 286.47 | 286.47 | 286.47 | 0 | 0 | 0 |
| 02/08/2024 |
291.21
|
2,200 | 286.27 | 291.21 | 286.27 | 1,600 | 0 | 0.5 |
| 01/08/2024 |
286.86
|
0 | 286.86 | 286.86 | 286.86 | 0 | 0 | 0 |
| 31/07/2024 |
286.86
|
101 | 286.86 | 286.86 | 286.86 | 1 | 0 | 0.0 |
| 30/07/2024 |
286.86
|
0 | 286.86 | 286.86 | 286.86 | 0 | 0 | 0 |
| 29/07/2024 |
287.26
|
2,400 | 281.33 | 287.26 | 281.33 | 0 | 0 | 0 |
| 26/07/2024 |
271.46
|
1,301 | 273.44 | 273.44 | 271.46 | 0 | 0 | 0 |
| 25/07/2024 |
262.58
|
2,100 | 262.58 | 276.40 | 262.58 | 1,600 | 100 | 0.4 |
| 24/07/2024 |
261.59
|
900 | 261.59 | 261.59 | 261.59 | 800 | 0 | 0.2 |
| 23/07/2024 |
256.66
|
300 | 256.66 | 256.66 | 256.66 | 300 | 0 | 0.1 |
| 22/07/2024 |
248.76
|
0 | 248.76 | 248.76 | 248.76 | 0 | 0 | 0 |
| 19/07/2024 |
248.76
|
200 | 248.76 | 248.76 | 248.76 | 0 | 0 | 0 |
| 18/07/2024 |
246.78
|
100 | 246.78 | 246.78 | 246.78 | 0 | 100 | -0.0 |
| 17/07/2024 |
269.59
|
800 | 270.08 | 270.18 | 269.59 | 0 | 0 | 0 |
| 16/07/2024 |
275.41
|
1,302 | 269.49 | 275.41 | 268.21 | 0 | 2 | -0.0 |
| 15/07/2024 |
271.36
|
1,300 | 261.59 | 271.36 | 261.59 | 0 | 0 | 0 |
| 12/07/2024 |
256.75
|
1,700 | 261.59 | 261.59 | 256.66 | 0 | 0 | 0 |
| 11/07/2024 |
265.54
|
2,200 | 259.62 | 265.54 | 258.63 | 1,000 | 0 | 0.3 |
| 10/07/2024 |
258.63
|
0 | 258.63 | 258.63 | 258.63 | 0 | 0 | 0 |
| 09/07/2024 |
258.63
|
0 | 258.63 | 258.63 | 258.63 | 0 | 0 | 0 |
| 08/07/2024 |
258.63
|
0 | 258.63 | 258.63 | 258.63 | 0 | 0 | 0 |
| 05/07/2024 |
258.63
|
2,300 | 256.66 | 262.58 | 256.66 | 900 | 0 | 0.2 |
| 04/07/2024 |
256.66
|
100 | 256.66 | 256.66 | 256.66 | 0 | 0 | 0 |
| 03/07/2024 |
261.79
|
100 | 261.79 | 261.79 | 261.79 | 0 | 0 | 0 |
| 02/07/2024 |
266.53
|
500 | 256.66 | 266.53 | 256.66 | 0 | 0 | 0 |
| 01/07/2024 |
256.66
|
200 | 256.66 | 256.66 | 256.66 | 0 | 0 | 0 |
| 28/06/2024 |
248.76
|
700 | 218.16 | 249.75 | 218.16 | 0 | 0 | 0 |
| 27/06/2024 |
244.61
|
0 | 244.61 | 244.61 | 244.61 | 0 | 0 | 0 |
| 26/06/2024 |
249.15
|
1,100 | 222.11 | 249.15 | 222.11 | 300 | 0 | 0.1 |
| 25/06/2024 |
216.68
|
100 | 216.68 | 216.68 | 216.68 | 0 | 0 | 0 |