| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-7 | -2.36% | 14,900 | 500 | 0 |
285
309.90
290
|
|
2 tháng
(2026-06-01) |
-23.90 | -7.61% | 22,100 | 200 | 0 |
285
313.90
290
|
|
3 tháng
(2026-05-04) |
-10 | -3.33% | 31,500 | 900 | 0 |
285
313.90
290
|
|
6 tháng
(2026-01-30) |
-7 | -2.36% | 65,200 | -6,700 | -2.4 |
285
330
290
|
|
12 tháng
(2025-08-04) |
19.16 | 7.07% | 216,300 | -3,500 | -1.4 |
265.86
334.97
290
|
|
24 tháng
(2024-08-08) |
119.22 | 69.81% | 514,300 | -22,219 | -5.6 |
170.78
334.97
290
|
|
36 tháng
(2023-08-14) |
136.14 | 88.48% | 620,900 | -30,419 | -7.3 |
143.45
334.97
290
|
|
60 tháng
(2021-08-24) |
112.05 | 62.97% | 745,200 | -38,956 | -7.6 |
143.45
334.97
290
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
250.48
|
1,500 | 250.83 | 252.49 | 250.48 | 0 | 1,400 | 0 |
| 15/05/2025 |
253.02
|
500 | 254.33 | 254.33 | 253.02 | 0 | 0 | 0 |
| 14/05/2025 |
254.33
|
500 | 253.37 | 254.68 | 253.37 | 200 | 0 | 0 |
| 13/05/2025 |
253.46
|
1,900 | 254.24 | 254.24 | 253.46 | 0 | 0 | 0 |
| 12/05/2025 |
253.46
|
200 | 253.46 | 253.46 | 253.46 | 0 | 0 | 0 |
| 09/05/2025 |
253.46
|
2,100 | 237.29 | 254.24 | 237.20 | 0 | 300 | 0 |
| 08/05/2025 |
254.68
|
0 | 254.68 | 254.68 | 254.68 | 0 | 0 | 0 |
| 07/05/2025 |
254.68
|
2,900 | 253.54 | 258.52 | 253.54 | 0 | 800 | 0 |
| 06/05/2025 |
253.37
|
3,200 | 251.62 | 253.37 | 251.62 | 400 | 1,500 | 0 |
| 05/05/2025 |
246.38
|
100 | 246.38 | 246.38 | 246.38 | 0 | 0 | 0 |
| 29/04/2025 |
244.63
|
800 | 244.63 | 244.63 | 243.76 | 0 | 0 | 0 |
| 28/04/2025 |
243.76
|
1,300 | 247.16 | 247.16 | 243.67 | 0 | 0 | 0 |
| 25/04/2025 |
243.67
|
300 | 237.20 | 243.67 | 236.86 | 0 | 0 | 0 |
| 24/04/2025 |
236.86
|
400 | 243.76 | 246.38 | 236.86 | 0 | 100 | -0.0 |
| 23/04/2025 |
242.88
|
200 | 228.21 | 242.88 | 228.21 | 0 | 0 | 0 |
| 22/04/2025 |
240.26
|
500 | 242.88 | 243.76 | 234.15 | 100 | 0 | 0.0 |
| 21/04/2025 |
242.80
|
1,800 | 233.45 | 242.80 | 233.45 | 200 | 0 | 0.1 |
| 18/04/2025 |
230.74
|
100 | 230.74 | 230.74 | 230.74 | 1 | 15 | 0 |
| 17/04/2025 |
232.14
|
600 | 231.61 | 235.89 | 231.53 | 0 | 21 | -0.0 |
| 16/04/2025 |
232.66
|
2,700 | 240.18 | 243.41 | 231.96 | 1,100 | 100 | 0.3 |
| 15/04/2025 |
227.59
|
1,200 | 233.27 | 233.36 | 227.59 | 0 | 0 | 0 |
| 14/04/2025 |
233.27
|
100 | 233.27 | 233.27 | 233.27 | 0 | 0 | 0 |
| 11/04/2025 |
230.74
|
1,500 | 240.09 | 240.26 | 228.12 | 300 | 403 | -0.0 |
| 10/04/2025 |
240.09
|
2,700 | 227.24 | 240.09 | 227.24 | 800 | 700 | 0.0 |
| 09/04/2025 |
224.45
|
1,700 | 219.38 | 224.62 | 219.29 | 0 | 300 | -0.1 |
| 08/04/2025 |
219.38
|
1,000 | 234.85 | 234.85 | 219.29 | 0 | 0 | 0 |
| 04/04/2025 |
235.20
|
5,500 | 220.17 | 235.20 | 219.38 | 0 | 150 | -0.0 |
| 03/04/2025 |
235.89
|
2,100 | 238.95 | 238.95 | 229.87 | 0 | 1,001 | -0.3 |
| 02/04/2025 |
238.52
|
1,000 | 238.78 | 240.35 | 238.52 | 0 | 0 | 0 |
| 01/04/2025 |
238.52
|
10,700 | 255.12 | 255.12 | 238.52 | 0 | 5,200 | -1.5 |
| 31/03/2025 |
238.43
|
2,500 | 238.43 | 238.43 | 238.43 | 0 | 700 | -0.2 |
| 28/03/2025 |
222.88
|
1,600 | 222.88 | 222.88 | 222.88 | 0 | 0 | 0 |
| 27/03/2025 |
208.37
|
2,900 | 200.95 | 208.37 | 200.95 | 0 | 0 | 0 |
| 26/03/2025 |
194.74
|
100 | 194.74 | 194.74 | 194.74 | 0 | 0 | 0 |
| 25/03/2025 |
197.45
|
700 | 199.99 | 199.99 | 197.45 | 0 | 0 | 0 |
| 24/03/2025 |
192.30
|
100 | 192.30 | 192.30 | 192.30 | 0 | 0 | 0 |
| 21/03/2025 |
197.45
|
500 | 192.21 | 198.24 | 192.21 | 0 | 0 | 0 |
| 20/03/2025 |
189.50
|
200 | 193.96 | 193.96 | 189.50 | 0 | 0 | 0 |
| 19/03/2025 |
190.99
|
400 | 192.21 | 192.21 | 190.99 | 0 | 0 | 0 |
| 18/03/2025 |
189.68
|
2,000 | 196.49 | 196.58 | 189.68 | 0 | 0 | 0 |
| 17/03/2025 |
188.89
|
2,300 | 183.56 | 198.33 | 183.56 | 0 | 0 | 0 |
| 14/03/2025 |
192.30
|
200 | 192.30 | 192.30 | 192.30 | 0 | 0 | 0 |
| 13/03/2025 |
191.42
|
10,100 | 187.93 | 198.33 | 187.93 | 300 | 200 | 0.0 |
| 12/03/2025 |
187.06
|
1,700 | 186.71 | 189.50 | 186.71 | 0 | 0 | 0 |
| 11/03/2025 |
186.62
|
1,500 | 187.40 | 187.40 | 186.62 | 0 | 400 | -0.1 |
| 10/03/2025 |
186.27
|
1,200 | 183.56 | 191.25 | 183.56 | 0 | 0 | 0 |
| 07/03/2025 |
186.97
|
600 | 186.62 | 186.97 | 186.62 | 0 | 0 | 0 |
| 06/03/2025 |
186.01
|
500 | 185.83 | 186.79 | 185.83 | 0 | 0 | 0 |
| 05/03/2025 |
185.74
|
300 | 186.79 | 186.79 | 185.74 | 0 | 0 | 0 |
| 04/03/2025 |
185.40
|
100 | 185.40 | 185.40 | 185.40 | 0 | 0 | 0 |
| 03/03/2025 |
187.23
|
700 | 190.29 | 190.29 | 187.14 | 100 | 101 | -0.0 |
| 28/02/2025 |
187.58
|
2,900 | 186.09 | 187.58 | 186.01 | 0 | 0 | 0 |
| 27/02/2025 |
186.09
|
1,500 | 186.01 | 186.09 | 186.01 | 0 | 0 | 0 |
| 26/02/2025 |
185.92
|
100 | 185.92 | 185.92 | 185.92 | 0 | 0 | 0 |
| 25/02/2025 |
184.78
|
0 | 184.78 | 184.78 | 184.78 | 0 | 0 | 0 |
| 24/02/2025 |
184.78
|
100 | 184.78 | 184.78 | 184.78 | 100 | 0 | 0.0 |
| 21/02/2025 |
184.43
|
2,800 | 184.08 | 185.13 | 184.08 | 0 | 2,000 | -0.4 |
| 20/02/2025 |
183.82
|
1,200 | 186.01 | 186.01 | 183.65 | 0 | 0 | 0 |
| 19/02/2025 |
185.05
|
1,000 | 186.62 | 186.62 | 185.05 | 0 | 0 | 0 |
| 18/02/2025 |
186.71
|
400 | 184.52 | 186.88 | 184.52 | 0 | 0 | 0 |
| 17/02/2025 |
184.35
|
100 | 184.35 | 184.35 | 184.35 | 0 | 0 | 0 |
| 14/02/2025 |
184.26
|
600 | 184.52 | 186.01 | 184.26 | 0 | 0 | 0 |
| 13/02/2025 |
184.43
|
800 | 186.44 | 196.14 | 184.17 | 0 | 0 | 0 |
| 12/02/2025 |
184.00
|
2,500 | 186.62 | 186.62 | 183.65 | 0 | 0 | 0 |
| 11/02/2025 |
186.71
|
100 | 186.71 | 186.71 | 186.71 | 0 | 0 | 0 |
| 10/02/2025 |
186.01
|
200 | 188.45 | 188.45 | 186.01 | 0 | 0 | 0 |
| 07/02/2025 |
186.71
|
1,600 | 185.31 | 186.71 | 185.31 | 0 | 0 | 0 |
| 06/02/2025 |
183.39
|
1,000 | 186.01 | 186.01 | 183.39 | 0 | 0 | 0 |
| 05/02/2025 |
183.30
|
500 | 188.45 | 188.45 | 183.30 | 0 | 0 | 0 |
| 04/02/2025 |
184.43
|
1,100 | 187.23 | 187.23 | 184.43 | 10 | 0 | 0.0 |
| 03/02/2025 |
186.97
|
0 | 186.97 | 186.97 | 186.97 | 0 | 0 | 0 |
| 24/01/2025 |
186.97
|
500 | 188.63 | 188.63 | 186.97 | 0 | 0 | 0 |
| 23/01/2025 |
186.88
|
1,100 | 182.86 | 187.67 | 182.86 | 0 | 0 | 0 |
| 22/01/2025 |
182.86
|
900 | 188.54 | 188.54 | 182.86 | 800 | 0 | 0.2 |
| 21/01/2025 |
188.63
|
0 | 188.63 | 188.63 | 188.63 | 0 | 0 | 0 |
| 20/01/2025 |
188.63
|
100 | 188.63 | 188.63 | 188.63 | 0 | 0 | 0 |
| 17/01/2025 |
184.26
|
300 | 180.15 | 184.26 | 180.07 | 0 | 0 | 0 |
| 16/01/2025 |
183.12
|
2,600 | 181.64 | 183.12 | 181.29 | 0 | 0 | 0 |
| 15/01/2025 |
180.07
|
1,800 | 181.64 | 182.16 | 180.07 | 0 | 0 | 0 |
| 14/01/2025 |
181.38
|
400 | 182.69 | 182.69 | 181.38 | 0 | 0 | 0 |
| 13/01/2025 |
180.07
|
500 | 170.54 | 180.59 | 170.54 | 0 | 0 | 0 |
| 10/01/2025 |
183.21
|
600 | 186.88 | 186.88 | 183.21 | 0 | 0 | 0 |
| 09/01/2025 |
183.39
|
700 | 183.65 | 183.65 | 183.39 | 0 | 0 | 0 |
| 08/01/2025 |
183.39
|
600 | 183.56 | 183.56 | 183.39 | 0 | 400 | -0.1 |
| 07/01/2025 |
183.74
|
200 | 183.74 | 183.74 | 183.74 | 0 | 0 | 0 |
| 06/01/2025 |
183.65
|
400 | 183.47 | 183.65 | 182.69 | 0 | 20 | -0.0 |
| 03/01/2025 |
184.35
|
0 | 184.35 | 184.35 | 184.35 | 0 | 0 | 0 |
| 02/01/2025 |
184.35
|
500 | 185.13 | 185.13 | 184.35 | 0 | 0 | 0 |
| 31/12/2024 |
183.47
|
300 | 184.35 | 184.35 | 183.47 | 0 | 0 | 0 |
| 30/12/2024 |
184.96
|
3,700 | 184.26 | 184.96 | 184.08 | 0 | 0 | 0 |
| 27/12/2024 |
183.12
|
3,400 | 184.26 | 186.71 | 183.12 | 100 | 0 | 0.0 |
| 26/12/2024 |
184.17
|
500 | 184.52 | 184.52 | 183.65 | 0 | 0 | 0 |
| 25/12/2024 |
183.91
|
1,600 | 184.35 | 184.35 | 183.12 | 0 | 0 | 0 |
| 24/12/2024 |
183.12
|
2,600 | 183.82 | 184.43 | 183.12 | 0 | 0 | 0 |
| 23/12/2024 |
183.74
|
0 | 183.74 | 183.74 | 183.74 | 0 | 0 | 0 |
| 20/12/2024 |
183.74
|
1,600 | 183.65 | 183.74 | 183.65 | 0 | 1,400 | -0.3 |
| 19/12/2024 |
183.56
|
1,900 | 184.08 | 184.35 | 183.56 | 900 | 0 | 0.2 |
| 18/12/2024 |
187.40
|
1,400 | 184.17 | 187.40 | 184.00 | 100 | 0 | 0.0 |
| 17/12/2024 |
184.00
|
0 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 |
| 16/12/2024 |
184.00
|
900 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 |