| 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) |
38.10 | 9.54% | 1,100 | -100 | -0.0 |
372.20
450
372.20
|
|
2 tháng
(2026-01-12) |
37.50 | 9.38% | 1,900 | 500 | 0.2 |
372.20
450
372.20
|
|
3 tháng
(2025-12-15) |
38.50 | 9.65% | 4,100 | 1,500 | 0.6 |
362.20
450
372.20
|
|
6 tháng
(2025-09-15) |
118.70 | 37.23% | 15,200 | 10,500 | 3.7 |
304
450
372.20
|
|
12 tháng
(2025-03-18) |
66.63 | 17.97% | 48,000 | 9,700 | 3.6 |
270
450
372.20
|
|
24 tháng
(2024-03-25) |
210.46 | 92.70% | 140,487 | 17,483 | 5.7 |
199.50
450
372.20
|
|
36 tháng
(2023-03-29) |
265.13 | 153.81% | 216,118 | 17,801 | 5.8 |
150.65
450
372.20
|
|
60 tháng
(2021-04-08) |
296.76 | 210.85% | 282,748 | 20,901 | 6.4 |
115.57
450
372.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
301.08
|
300 | 303.84 | 303.84 | 301.08 | 0 | 0 | 0 |
| 20/12/2024 |
301.08
|
600 | 307.99 | 307.99 | 301.08 | 0 | 0 | 0 |
| 19/12/2024 |
306.01
|
900 | 312.92 | 312.92 | 306.01 | 300 | 0 | 0.1 |
| 18/12/2024 |
315.88
|
700 | 321.81 | 321.81 | 315.88 | 0 | 0 | 0 |
| 17/12/2024 |
320.82
|
1,409 | 325.66 | 325.66 | 320.82 | 0 | 0 | 0 |
| 16/12/2024 |
329.21
|
200 | 329.21 | 329.21 | 329.21 | 0 | 0 | 0 |
| 13/12/2024 |
329.21
|
0 | 329.21 | 329.21 | 329.21 | 0 | 0 | 0 |
| 12/12/2024 |
329.21
|
0 | 329.21 | 329.21 | 329.21 | 0 | 0 | 0 |
| 11/12/2024 |
332.67
|
200 | 325.76 | 332.67 | 325.76 | 100 | 0 | 0.0 |
| 10/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 09/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 06/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 05/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 04/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 03/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 02/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 29/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 28/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 27/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 26/11/2024 |
333.36
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 25/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 22/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 21/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 20/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 19/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 18/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 15/11/2024 |
335.63
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 14/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 |
| 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 |