| 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) |
15 | 9.38% | 10,300 | 7,200 | 1.2 |
160
175
175
|
|
2 tháng
(2026-01-12) |
30 | 20.69% | 11,200 | 8,100 | 1.4 |
145
175
175
|
|
3 tháng
(2025-12-15) |
30 | 20.69% | 12,700 | 9,300 | 1.6 |
145
175
175
|
|
6 tháng
(2025-09-15) |
47 | 36.72% | 35,100 | 27,600 | 4.0 |
127
175
175
|
|
12 tháng
(2025-03-18) |
36.92 | 26.74% | 162,200 | 103,400 | 12.9 |
111.10
175
175
|
|
24 tháng
(2024-03-25) |
15.93 | 10.02% | 374,314 | 107,900 | 13.5 |
107.39
179.79
175
|
|
36 tháng
(2023-03-29) |
80.89 | 85.95% | 440,916 | 108,300 | 13.6 |
94.11
213.78
175
|
|
60 tháng
(2021-04-08) |
101.92 | 139.47% | 918,903 | 109,900 | 13.7 |
64.11
213.78
175
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
114.99
|
1,500 | 117.91 | 117.91 | 114.99 | 0 | 0 | 0 |
| 20/12/2024 |
117.91
|
600 | 113.14 | 117.91 | 113.14 | 0 | 0 | 0 |
| 19/12/2024 |
117.91
|
0 | 117.91 | 117.91 | 117.91 | 0 | 0 | 0 |
| 18/12/2024 |
117.91
|
0 | 117.91 | 117.91 | 117.91 | 0 | 0 | 0 |
| 17/12/2024 |
117.91
|
300 | 117.91 | 117.91 | 117.91 | 0 | 0 | 0 |
| 16/12/2024 |
118.89
|
600 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 |
| 13/12/2024 |
118.89
|
100 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 |
| 12/12/2024 |
118.89
|
100 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 |
| 11/12/2024 |
118.89
|
100 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 |
| 10/12/2024 |
117.81
|
200 | 117.81 | 117.81 | 117.81 | 0 | 0 | 0 |
| 09/12/2024 |
119.08
|
1,200 | 117.91 | 119.08 | 117.91 | 0 | 0 | 0 |
| 06/12/2024 |
119.08
|
0 | 119.08 | 119.08 | 119.08 | 0 | 0 | 0 |
| 05/12/2024 |
119.08
|
0 | 119.08 | 119.08 | 119.08 | 0 | 0 | 0 |
| 04/12/2024 |
119.08
|
0 | 119.08 | 119.08 | 119.08 | 0 | 0 | 0 |
| 03/12/2024 |
116.94
|
200 | 146.17 | 146.17 | 116.94 | 0 | 0 | 0 |
| 02/12/2024 |
130.58
|
0 | 130.58 | 130.58 | 130.58 | 0 | 0 | 0 |
| 29/11/2024 |
130.58
|
0 | 130.58 | 130.58 | 130.58 | 0 | 0 | 0 |
| 28/11/2024 |
130.58
|
100 | 130.58 | 130.58 | 130.58 | 0 | 0 | 0 |
| 27/11/2024 |
116.94
|
300 | 116.94 | 116.94 | 116.94 | 0 | 0 | 0 |
| 26/11/2024 |
116.94
|
0 | 116.94 | 116.94 | 116.94 | 0 | 0 | 0 |
| 25/11/2024 |
116.94
|
17,900 | 119.86 | 119.86 | 113.62 | 0 | 0 | 0 |
| 22/11/2024 |
126.68
|
0 | 126.68 | 126.68 | 126.68 | 0 | 0 | 0 |
| 21/11/2024 |
126.68
|
4,800 | 126.68 | 126.68 | 126.68 | 0 | 0 | 0 |
| 20/11/2024 |
126.68
|
500 | 126.68 | 126.68 | 126.68 | 0 | 0 | 0 |
| 19/11/2024 |
126.68
|
0 | 126.68 | 126.68 | 126.68 | 0 | 0 | 0 |
| 18/11/2024 |
126.68
|
600 | 126.68 | 126.68 | 126.68 | 0 | 0 | 0 |
| 15/11/2024 |
125.71
|
0 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 14/11/2024 |
125.71
|
0 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 13/11/2024 |
125.71
|
0 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 12/11/2024 |
125.71
|
0 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 11/11/2024 |
125.71
|
0 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 08/11/2024 |
125.71
|
400 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 07/11/2024 |
122.78
|
0 | 122.78 | 122.78 | 122.78 | 0 | 0 | 0 |
| 06/11/2024 |
122.78
|
0 | 122.78 | 122.78 | 122.78 | 0 | 0 | 0 |
| 05/11/2024 |
122.78
|
0 | 122.78 | 122.78 | 122.78 | 0 | 0 | 0 |
| 04/11/2024 |
122.78
|
300 | 122.78 | 122.78 | 122.78 | 0 | 0 | 0 |
| 01/11/2024 |
122.78
|
0 | 122.78 | 122.78 | 122.78 | 0 | 0 | 0 |
| 31/10/2024 |
122.78
|
100 | 122.78 | 122.78 | 122.78 | 0 | 0 | 0 |
| 30/10/2024 |
116.94
|
1,300 | 127.66 | 127.66 | 116.94 | 0 | 0 | 0 |
| 29/10/2024 |
128.53
|
0 | 128.53 | 128.53 | 128.53 | 0 | 0 | 0 |
| 28/10/2024 |
128.53
|
0 | 128.53 | 128.53 | 128.53 | 0 | 0 | 0 |
| 25/10/2024 |
127.66
|
15 | 128.53 | 128.53 | 128.53 | 0 | 0 | 0 |
| 24/10/2024 |
127.66
|
1,150 | 128.63 | 128.63 | 127.66 | 0 | 0 | 0 |
| 23/10/2024 |
149.68
|
2 | 149.68 | 149.68 | 149.68 | 0 | 0 | 0 |
| 22/10/2024 |
149.68
|
100 | 149.68 | 149.68 | 149.68 | 0 | 0 | 0 |
| 21/10/2024 |
175.99
|
0 | 175.99 | 175.99 | 175.99 | 0 | 0 | 0 |
| 18/10/2024 |
175.99
|
0 | 175.99 | 175.99 | 175.99 | 0 | 0 | 0 |
| 17/10/2024 |
175.99
|
0 | 175.99 | 175.99 | 175.99 | 0 | 0 | 0 |
| 16/10/2024 |
175.99
|
0 | 175.99 | 175.99 | 175.99 | 0 | 0 | 0 |
| 15/10/2024 |
175.99
|
0 | 175.99 | 175.99 | 175.99 | 0 | 0 | 0 |
| 14/10/2024 |
175.99
|
0 | 175.99 | 175.99 | 175.99 | 0 | 0 | 0 |
| 11/10/2024 |
151.04
|
15 | 175.99 | 175.99 | 175.99 | 0 | 0 | 0 |
| 10/10/2024 |
151.04
|
3,210 | 161.66 | 178.23 | 151.04 | 200 | 0 | 0.0 |
| 09/10/2024 |
157.47
|
4,000 | 155.82 | 157.47 | 155.82 | 0 | 0 | 0 |
| 08/10/2024 |
137.40
|
0 | 137.40 | 137.40 | 137.40 | 0 | 0 | 0 |
| 07/10/2024 |
141.20
|
703 | 124.05 | 141.20 | 124.05 | 0 | 0 | 0 |
| 04/10/2024 |
145.88
|
0 | 145.88 | 145.88 | 145.88 | 0 | 0 | 0 |
| 03/10/2024 |
145.88
|
700 | 145.88 | 145.88 | 145.88 | 0 | 0 | 0 |
| 02/10/2024 |
172.97
|
8,003 | 146.17 | 172.97 | 146.17 | 0 | 0 | 0 |
| 01/10/2024 |
150.95
|
0 | 150.95 | 150.95 | 150.95 | 0 | 0 | 0 |
| 30/09/2024 |
150.95
|
0 | 150.95 | 150.95 | 150.95 | 0 | 0 | 0 |
| 27/09/2024 |
150.95
|
400 | 150.95 | 150.95 | 150.95 | 0 | 0 | 0 |
| 26/09/2024 |
136.43
|
200 | 136.43 | 136.43 | 136.43 | 0 | 0 | 0 |
| 25/09/2024 |
141.30
|
0 | 141.30 | 141.30 | 141.30 | 0 | 0 | 0 |
| 24/09/2024 |
141.30
|
0 | 141.30 | 141.30 | 141.30 | 0 | 0 | 0 |
| 23/09/2024 |
141.30
|
0 | 141.30 | 141.30 | 141.30 | 0 | 0 | 0 |
| 20/09/2024 |
141.30
|
100 | 141.30 | 141.30 | 141.30 | 0 | 0 | 0 |
| 19/09/2024 |
143.54
|
0 | 143.54 | 143.54 | 143.54 | 0 | 0 | 0 |
| 18/09/2024 |
143.25
|
400 | 144.22 | 144.22 | 143.25 | 0 | 0 | 0 |
| 17/09/2024 |
144.22
|
0 | 144.22 | 144.22 | 144.22 | 0 | 0 | 0 |
| 16/09/2024 |
144.22
|
0 | 144.22 | 144.22 | 144.22 | 0 | 0 | 0 |
| 13/09/2024 |
146.07
|
2,600 | 146.17 | 146.17 | 138.08 | 0 | 0 | 0 |
| 12/09/2024 |
136.43
|
300 | 141.30 | 141.30 | 136.43 | 0 | 0 | 0 |
| 11/09/2024 |
152.70
|
0 | 152.70 | 152.70 | 152.70 | 0 | 0 | 0 |
| 10/09/2024 |
152.70
|
0 | 152.70 | 152.70 | 152.70 | 0 | 0 | 0 |
| 09/09/2024 |
152.70
|
0 | 152.70 | 152.70 | 152.70 | 0 | 0 | 0 |
| 06/09/2024 |
152.70
|
103 | 152.70 | 152.70 | 152.70 | 0 | 0 | 0 |
| 05/09/2024 |
179.79
|
200 | 179.30 | 179.79 | 179.30 | 0 | 0 | 0 |
| 04/09/2024 |
170.63
|
0 | 170.63 | 170.63 | 170.63 | 0 | 0 | 0 |
| 30/08/2024 |
153.67
|
2,700 | 153.67 | 176.67 | 153.67 | 0 | 0 | 0 |
| 29/08/2024 |
146.17
|
1,500 | 138.37 | 159.13 | 138.37 | 0 | 0 | 0 |
| 28/08/2024 |
138.37
|
100 | 138.37 | 138.37 | 138.37 | 0 | 0 | 0 |
| 27/08/2024 |
136.33
|
4,800 | 131.46 | 136.33 | 131.46 | 0 | 0 | 0 |
| 26/08/2024 |
131.55
|
100 | 131.55 | 131.55 | 131.55 | 0 | 0 | 0 |
| 23/08/2024 |
121.81
|
200 | 121.81 | 121.81 | 121.81 | 100 | 0 | 0.0 |
| 22/08/2024 |
123.76
|
100 | 123.76 | 123.76 | 123.76 | 0 | 0 | 0 |
| 21/08/2024 |
123.76
|
0 | 123.76 | 123.76 | 123.76 | 0 | 0 | 0 |
| 20/08/2024 |
120.83
|
1,000 | 125.12 | 125.12 | 120.83 | 600 | 1,000 | -0.1 |
| 19/08/2024 |
125.71
|
1,700 | 137.40 | 137.40 | 125.02 | 0 | 0 | 0 |
| 16/08/2024 |
128.63
|
1,100 | 128.63 | 128.63 | 128.63 | 0 | 0 | 0 |
| 15/08/2024 |
131.55
|
600 | 136.43 | 136.43 | 131.55 | 0 | 0 | 0 |
| 14/08/2024 |
132.53
|
600 | 132.63 | 136.43 | 132.53 | 0 | 0 | 0 |
| 13/08/2024 |
143.25
|
200 | 143.25 | 143.25 | 143.25 | 0 | 0 | 0 |
| 12/08/2024 |
125.71
|
0 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 09/08/2024 |
125.71
|
0 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 08/08/2024 |
125.71
|
0 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 07/08/2024 |
125.71
|
1,000 | 125.71 | 125.71 | 125.71 | 0 | 0 | 0 |
| 06/08/2024 |
137.40
|
0 | 137.40 | 137.40 | 137.40 | 0 | 0 | 0 |
| 05/08/2024 |
137.40
|
0 | 137.40 | 137.40 | 137.40 | 0 | 0 | 0 |
| 02/08/2024 |
137.40
|
0 | 137.40 | 137.40 | 137.40 | 0 | 0 | 0 |