| 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) |
27.85 | 13.61% | 80,300 | -1,900 | -0.4 |
204.65
246.17
220
|
|
2 tháng
(2025-11-28) |
59.49 | 34.38% | 82,500 | -1,900 | -0.4 |
173.01
246.17
220
|
|
3 tháng
(2025-10-29) |
42.68 | 22.49% | 82,500 | -1,900 | -0.4 |
173.01
246.17
220
|
|
6 tháng
(2025-07-31) |
21.92 | 10.41% | 95,800 | -1,900 | -0.4 |
168.07
246.17
220
|
|
12 tháng
(2025-02-03) |
4.82 | 2.12% | 296,600 | 1,690 | 0.4 |
168.07
246.17
220
|
|
24 tháng
(2024-02-07) |
-18.11 | -7.23% | 394,400 | 26,890 | 6.8 |
168.07
267.06
220
|
|
36 tháng
(2023-02-13) |
66.51 | 40.07% | 547,000 | 5,230,348 | 1,352.4 |
152.46
299.22
220
|
|
60 tháng
(2021-02-22) |
190.18 | 449.36% | 1,187,318 | 4,934,749 | 1,318.3 |
42.32
299.22
220
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 01/08/2024 |
241.90
|
1,100 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 31/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 30/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 29/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 26/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 25/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 24/07/2024 |
241.90
|
1,200 | 241.90 | 241.90 | 241.90 | 1,000 | 0 | 0.3 |
| 23/07/2024 |
246.74
|
0 | 246.74 | 246.74 | 246.74 | 0 | 0 | 0 |
| 22/07/2024 |
246.74
|
0 | 246.74 | 246.74 | 246.74 | 0 | 0 | 0 |
| 19/07/2024 |
246.74
|
1,000 | 246.74 | 246.74 | 246.74 | 0 | 0 | 0 |
| 18/07/2024 |
251.58
|
1,000 | 251.58 | 251.58 | 251.58 | 900 | 0 | 0.2 |
| 17/07/2024 |
246.74
|
2,000 | 246.74 | 246.74 | 246.74 | 0 | 0 | 0 |
| 16/07/2024 |
264.16
|
800 | 264.16 | 265.12 | 264.16 | 600 | 0 | 0.2 |
| 15/07/2024 |
249.64
|
1,000 | 249.64 | 249.64 | 249.64 | 0 | 0 | 0 |
| 12/07/2024 |
265.80
|
0 | 265.80 | 265.80 | 265.80 | 0 | 0 | 0 |
| 11/07/2024 |
265.12
|
900 | 265.12 | 266.09 | 265.12 | 900 | 0 | 0.2 |
| 10/07/2024 |
265.12
|
300 | 265.12 | 265.12 | 265.12 | 300 | 0 | 0.1 |
| 09/07/2024 |
257.38
|
100 | 257.38 | 257.38 | 257.38 | 0 | 0 | 0 |
| 08/07/2024 |
255.45
|
1,100 | 241.90 | 255.45 | 241.90 | 0 | 0 | 0 |
| 05/07/2024 |
242.38
|
6,800 | 261.25 | 266.09 | 242.38 | 3,000 | 0 | 0.8 |
| 04/07/2024 |
232.23
|
1,000 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 |
| 03/07/2024 |
244.32
|
0 | 244.32 | 244.32 | 244.32 | 0 | 0 | 0 |
| 02/07/2024 |
246.74
|
200 | 241.90 | 246.74 | 241.90 | 0 | 0 | 0 |
| 01/07/2024 |
241.90
|
100 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 28/06/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 |
| 27/06/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 |
| 26/06/2024 |
241.90
|
300 | 240.93 | 241.90 | 239.97 | 0 | 0 | 0 |
| 25/06/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |