| 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) |
27 | 10.89% | 156,200 | -2,000 | -0.5 |
247.90
275
260
|
|
2 tháng
(2026-01-12) |
57.50 | 26.44% | 380,400 | -3,900 | -0.9 |
207.61
275
260
|
|
3 tháng
(2025-12-15) |
97.04 | 54.53% | 415,900 | -3,900 | -0.9 |
177.96
275
260
|
|
6 tháng
(2025-09-15) |
106.93 | 63.62% | 428,400 | -3,900 | -0.9 |
168.07
275
260
|
|
12 tháng
(2025-03-18) |
63.04 | 29.74% | 606,800 | -1,910 | -0.5 |
168.07
275
260
|
|
24 tháng
(2024-03-25) |
30.20 | 12.33% | 722,600 | 23,890 | 6.1 |
168.07
275
260
|
|
36 tháng
(2023-03-29) |
46.66 | 20.43% | 843,100 | 5,224,748 | 1,351.2 |
152.46
299.22
260
|
|
60 tháng
(2021-04-08) |
232.68 | 549.78% | 1,522,818 | 4,932,749 | 1,317.8 |
42.32
299.22
260
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 |
| 20/12/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 |
| 19/12/2024 |
232.23
|
300 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 |
| 18/12/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 |
| 17/12/2024 |
232.23
|
600 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 |
| 16/12/2024 |
230.29
|
0 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 |
| 13/12/2024 |
230.29
|
0 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 |
| 12/12/2024 |
230.29
|
0 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 |
| 11/12/2024 |
230.29
|
0 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 |
| 10/12/2024 |
230.29
|
100 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 |
| 09/12/2024 |
232.23
|
1,100 | 227.39 | 232.23 | 227.39 | 0 | 0 | 0 |
| 06/12/2024 |
230.29
|
800 | 232.23 | 232.23 | 230.29 | 0 | 0 | 0 |
| 05/12/2024 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 |
| 04/12/2024 |
227.39
|
1,200 | 227.39 | 227.39 | 227.39 | 500 | 0 | 0.1 |
| 03/12/2024 |
227.39
|
1,200 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 |
| 02/12/2024 |
222.55
|
1,000 | 227.39 | 227.39 | 222.55 | 0 | 0 | 0 |
| 29/11/2024 |
226.42
|
300 | 227.39 | 227.39 | 226.42 | 0 | 0 | 0 |
| 28/11/2024 |
227.39
|
400 | 226.42 | 227.39 | 226.42 | 0 | 0 | 0 |
| 27/11/2024 |
227.39
|
400 | 227.39 | 227.39 | 222.74 | 0 | 0 | 0 |
| 26/11/2024 |
222.74
|
0 | 222.74 | 222.74 | 222.74 | 0 | 0 | 0 |
| 25/11/2024 |
222.65
|
6,200 | 227.39 | 227.39 | 222.55 | 0 | 0 | 0 |
| 22/11/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 21/11/2024 |
241.42
|
2,000 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 20/11/2024 |
232.23
|
4,800 | 242.87 | 242.87 | 222.55 | 0 | 0 | 0 |
| 19/11/2024 |
242.87
|
2,800 | 245.77 | 245.77 | 239.00 | 0 | 0 | 0 |
| 18/11/2024 |
241.90
|
3,800 | 241.90 | 243.84 | 241.90 | 1,600 | 0 | 0.4 |
| 15/11/2024 |
241.80
|
100 | 241.80 | 241.80 | 241.80 | 0 | 0 | 0 |
| 14/11/2024 |
238.71
|
0 | 238.71 | 238.71 | 238.71 | 0 | 0 | 0 |
| 13/11/2024 |
238.71
|
0 | 238.71 | 238.71 | 238.71 | 0 | 0 | 0 |
| 12/11/2024 |
241.90
|
1,500 | 237.06 | 241.90 | 237.06 | 0 | 0 | 0 |
| 11/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 08/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 07/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 06/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 05/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 04/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 01/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 31/10/2024 |
242.00
|
100 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 30/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 29/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 28/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 25/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 24/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 23/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 22/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 21/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 18/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 17/10/2024 |
242.00
|
700 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 |
| 16/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 |
| 15/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 |
| 14/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 |
| 11/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 |
| 10/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 |
| 09/10/2024 |
222.55
|
1,000 | 227.39 | 227.39 | 222.55 | 1,000 | 0 | 0.2 |
| 08/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 07/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 04/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 03/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 02/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 01/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 30/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 27/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 26/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 25/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 24/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 23/09/2024 |
237.06
|
100 | 237.06 | 237.06 | 237.06 | 100 | 0 | 0.0 |
| 20/09/2024 |
241.90
|
4,200 | 260.29 | 260.29 | 241.90 | 1,500 | 0 | 0.4 |
| 19/09/2024 |
253.51
|
0 | 253.51 | 253.51 | 253.51 | 0 | 0 | 0 |
| 18/09/2024 |
253.51
|
0 | 253.51 | 253.51 | 253.51 | 0 | 0 | 0 |
| 17/09/2024 |
252.54
|
3,100 | 252.06 | 256.42 | 252.06 | 1,000 | 0 | 0.3 |
| 16/09/2024 |
256.42
|
0 | 256.42 | 256.42 | 256.42 | 0 | 0 | 0 |
| 13/09/2024 |
256.42
|
0 | 256.42 | 256.42 | 256.42 | 0 | 0 | 0 |
| 12/09/2024 |
256.42
|
0 | 256.42 | 256.42 | 256.42 | 0 | 0 | 0 |
| 11/09/2024 |
256.42
|
200 | 256.42 | 256.42 | 256.42 | 0 | 0 | 0 |
| 10/09/2024 |
251.58
|
1,800 | 256.42 | 256.42 | 251.58 | 800 | 0 | 0.2 |
| 09/09/2024 |
256.42
|
1,700 | 258.35 | 258.35 | 256.42 | 0 | 0 | 0 |
| 06/09/2024 |
258.35
|
0 | 258.35 | 258.35 | 258.35 | 0 | 0 | 0 |
| 05/09/2024 |
258.35
|
200 | 258.35 | 258.35 | 258.35 | 200 | 0 | 0.1 |
| 04/09/2024 |
256.51
|
1,200 | 256.51 | 256.51 | 256.51 | 0 | 0 | 0 |
| 30/08/2024 |
264.16
|
600 | 261.25 | 264.16 | 261.25 | 600 | 0 | 0.2 |
| 29/08/2024 |
264.16
|
5,200 | 261.25 | 264.16 | 261.25 | 3,100 | 0 | 0.8 |
| 28/08/2024 |
261.25
|
0 | 261.25 | 261.25 | 261.25 | 0 | 0 | 0 |
| 27/08/2024 |
261.25
|
1,200 | 261.25 | 261.25 | 261.25 | 1,200 | 0 | 0.3 |
| 26/08/2024 |
258.83
|
0 | 258.83 | 258.83 | 258.83 | 0 | 0 | 0 |
| 23/08/2024 |
261.25
|
1,000 | 256.42 | 261.25 | 256.42 | 500 | 0 | 0.1 |
| 22/08/2024 |
251.58
|
0 | 251.58 | 251.58 | 251.58 | 0 | 0 | 0 |
| 21/08/2024 |
251.58
|
1,000 | 251.58 | 251.58 | 251.58 | 1,000 | 0 | 0.3 |
| 20/08/2024 |
241.90
|
500 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 19/08/2024 |
241.90
|
1,000 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 16/08/2024 |
241.90
|
600 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 15/08/2024 |
254.00
|
0 | 254.00 | 254.00 | 254.00 | 0 | 0 | 0 |
| 14/08/2024 |
256.42
|
1,000 | 251.58 | 256.42 | 251.58 | 0 | 0 | 0 |
| 13/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 12/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 09/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 08/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 07/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 06/08/2024 |
241.90
|
3,800 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 05/08/2024 |
247.71
|
100 | 247.71 | 247.71 | 247.71 | 0 | 0 | 0 |
| 02/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |