| 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) |
34 | 10.33% | 5,000 | 4,500 | 1.6 |
329
390
363
|
|
2 tháng
(2025-10-06) |
43 | 13.44% | 10,000 | 8,300 | 2.9 |
304
390
363
|
|
3 tháng
(2025-09-05) |
38 | 11.69% | 10,900 | 8,500 | 2.9 |
304
390
363
|
|
6 tháng
(2025-06-09) |
56.30 | 18.36% | 27,900 | 9,200 | 3.2 |
299.60
390
363
|
|
12 tháng
(2024-12-09) |
29.64 | 8.89% | 65,915 | 8,200 | 2.9 |
270
390.40
363
|
|
24 tháng
(2023-12-15) |
183.87 | 102.64% | 182,561 | 15,701 | 5.0 |
173.82
390.40
363
|
|
36 tháng
(2022-12-20) |
194.01 | 114.80% | 217,483 | 15,901 | 5.0 |
150.65
390.40
363
|
|
60 tháng
(2020-12-30) |
222.25 | 157.91% | 278,291 | 18,901 | 5.6 |
115.57
390.40
363
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/06/2024 |
216.48
|
0 | 216.48 | 216.48 | 216.48 | 0 | 0 | 0 |
| 21/06/2024 |
215.69
|
200 | 217.17 | 217.17 | 215.69 | 0 | 0 | 0 |
| 20/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 19/06/2024 |
215.20
|
1,000 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 18/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 17/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 14/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 13/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 12/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 11/06/2024 |
215.20
|
100 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 10/06/2024 |
246.78
|
0 | 246.78 | 246.78 | 246.78 | 0 | 0 | 0 |
| 07/06/2024 |
246.78
|
100 | 246.78 | 246.78 | 246.78 | 0 | 0 | 0 |
| 06/06/2024 |
274.23
|
0 | 274.23 | 274.23 | 274.23 | 0 | 0 | 0 |
| 05/06/2024 |
292.79
|
200 | 255.67 | 292.79 | 255.67 | 100 | 0 | 0.0 |
| 04/06/2024 |
254.68
|
0 | 254.68 | 254.68 | 254.68 | 0 | 0 | 0 |
| 03/06/2024 |
254.68
|
101 | 254.68 | 254.68 | 254.68 | 0 | 0 | 0 |
| 31/05/2024 |
258.83
|
0 | 258.83 | 258.83 | 258.83 | 0 | 0 | 0 |
| 30/05/2024 |
258.83
|
1 | 258.83 | 258.83 | 258.83 | 0 | 0 | 0 |
| 29/05/2024 |
258.83
|
0 | 258.83 | 258.83 | 258.83 | 0 | 0 | 0 |
| 28/05/2024 |
258.83
|
502 | 258.83 | 258.83 | 258.83 | 402 | 0 | 0.1 |
| 27/05/2024 |
236.91
|
101 | 236.91 | 236.91 | 236.91 | 100 | 0 | 0.0 |
| 24/05/2024 |
225.07
|
0 | 225.07 | 225.07 | 225.07 | 0 | 0 | 0 |
| 23/05/2024 |
225.07
|
100 | 225.07 | 225.07 | 225.07 | 0 | 0 | 0 |
| 22/05/2024 |
221.02
|
100 | 221.02 | 221.02 | 221.02 | 0 | 0 | 0 |
| 21/05/2024 |
220.92
|
100 | 220.92 | 220.92 | 220.92 | 0 | 0 | 0 |
| 20/05/2024 |
220.13
|
1 | 220.03 | 220.03 | 220.03 | 0 | 0 | 0 |
| 17/05/2024 |
220.13
|
13,501 | 212.23 | 220.13 | 209.47 | 0 | 0 | 0 |
| 16/05/2024 |
212.23
|
1 | 212.23 | 212.23 | 212.23 | 0 | 0 | 0 |
| 15/05/2024 |
212.23
|
100 | 212.23 | 212.23 | 212.23 | 0 | 0 | 0 |
| 14/05/2024 |
219.14
|
0 | 219.14 | 219.14 | 219.14 | 0 | 0 | 0 |
| 13/05/2024 |
219.14
|
0 | 219.14 | 219.14 | 219.14 | 0 | 0 | 0 |
| 10/05/2024 |
219.14
|
100 | 219.14 | 219.14 | 219.14 | 0 | 0 | 0 |
| 09/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 |
| 08/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 |
| 07/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 |
| 06/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 |