| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-13 | -4.32% | 4,000 | -400 | 0 |
287.90
301.50
287.90
|
|
2 tháng
(2026-07-13) |
-13 | -4.32% | 12,600 | -400 | 0 |
287.90
321.90
287.90
|
|
3 tháng
(2026-06-15) |
-5.10 | -1.74% | 16,800 | -400 | 0 |
285.10
321.90
287.90
|
|
6 tháng
(2026-03-16) |
5.90 | 2.09% | 35,600 | -620 | 0 |
272.60
355
287.90
|
|
12 tháng
(2025-09-16) |
11.22 | 4.05% | 111,900 | -7,620 | -2.0 |
260
355
287.90
|
|
24 tháng
(2024-09-23) |
87.97 | 43.98% | 186,493 | -20,220 | -5.7 |
196.80
355
287.90
|
|
36 tháng
(2023-09-27) |
169.73 | 143.51% | 326,480 | -30,120 | -7.6 |
118.27
355
287.90
|
|
60 tháng
(2021-10-07) |
151.84 | 111.51% | 472,853 | -3,920 | -3.1 |
107.70
355
287.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
291.19
|
200 | 291.27 | 291.27 | 291.19 | 0 | 0 | 0 |
| 26/06/2025 |
291.35
|
0 | 291.35 | 291.35 | 291.35 | 0 | 0 | 0 |
| 25/06/2025 |
291.35
|
0 | 291.35 | 291.35 | 291.35 | 0 | 0 | 0 |
| 24/06/2025 |
291.35
|
200 | 283.40 | 291.35 | 283.40 | 0 | 100 | -0.0 |
| 23/06/2025 |
294.50
|
1,600 | 298.35 | 298.35 | 268.52 | 0 | 1,000 | -0.4 |
| 20/06/2025 |
298.35
|
300 | 268.52 | 298.35 | 268.52 | 0 | 0 | 0 |
| 19/06/2025 |
298.35
|
0 | 298.35 | 298.35 | 298.35 | 0 | 0 | 0 |
| 18/06/2025 |
298.35
|
0 | 298.35 | 298.35 | 298.35 | 0 | 0 | 0 |
| 17/06/2025 |
298.35
|
0 | 298.35 | 298.35 | 298.35 | 0 | 0 | 0 |
| 16/06/2025 |
298.35
|
1,300 | 299.14 | 299.14 | 276.39 | 0 | 0 | 0 |
| 13/06/2025 |
299.14
|
1,000 | 298.35 | 299.14 | 298.35 | 0 | 0 | 0 |
| 12/06/2025 |
294.42
|
200 | 294.42 | 294.42 | 294.42 | 0 | 0 | 0 |
| 11/06/2025 |
294.42
|
800 | 299.06 | 299.06 | 294.42 | 0 | 0 | 0 |
| 10/06/2025 |
294.81
|
0 | 294.81 | 294.81 | 294.81 | 0 | 0 | 0 |
| 09/06/2025 |
294.81
|
0 | 294.81 | 294.81 | 294.81 | 0 | 0 | 0 |
| 06/06/2025 |
294.81
|
0 | 294.81 | 294.81 | 294.81 | 0 | 0 | 0 |
| 05/06/2025 |
294.81
|
100 | 294.81 | 294.81 | 294.81 | 0 | 0 | 0 |
| 04/06/2025 |
282.61
|
0 | 282.61 | 282.61 | 282.61 | 0 | 0 | 0 |
| 03/06/2025 |
282.61
|
100 | 282.61 | 282.61 | 282.61 | 0 | 0 | 0 |
| 02/06/2025 |
281.82
|
600 | 276.31 | 282.06 | 276.31 | 0 | 300 | -0.1 |
| 30/05/2025 |
281.03
|
300 | 276.31 | 276.31 | 276.31 | 0 | 100 | -0.0 |
| 29/05/2025 |
279.22
|
400 | 281.03 | 281.03 | 279.07 | 100 | 0 | 0.0 |
| 28/05/2025 |
278.75
|
600 | 281.66 | 281.66 | 278.75 | 0 | 0 | 0 |
| 27/05/2025 |
278.67
|
700 | 280.09 | 280.09 | 275.60 | 0 | 200 | -0.1 |
| 26/05/2025 |
280.01
|
1,300 | 275.60 | 280.01 | 275.60 | 0 | 300 | -0.1 |
| 23/05/2025 |
275.52
|
100 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 |
| 22/05/2025 |
273.24
|
200 | 247.26 | 273.24 | 247.26 | 0 | 0 | 0 |
| 21/05/2025 |
274.74
|
600 | 271.59 | 274.74 | 271.59 | 0 | 600 | -0.2 |
| 20/05/2025 |
273.16
|
100 | 273.16 | 273.16 | 273.16 | 0 | 0 | 0 |
| 19/05/2025 |
272.77
|
0 | 272.77 | 272.77 | 272.77 | 0 | 0 | 0 |
| 16/05/2025 |
272.77
|
0 | 272.77 | 272.77 | 272.77 | 0 | 0 | 0 |
| 15/05/2025 |
272.77
|
100 | 272.77 | 272.77 | 272.77 | 0 | 0 | 0 |
| 14/05/2025 |
272.77
|
400 | 273.08 | 273.08 | 272.77 | 0 | 0 | 0 |
| 13/05/2025 |
268.44
|
300 | 268.20 | 268.44 | 268.20 | 0 | 0 | 0 |
| 12/05/2025 |
268.12
|
400 | 267.65 | 268.12 | 267.65 | 0 | 100 | 0 |
| 09/05/2025 |
266.86
|
900 | 279.46 | 289.69 | 263.72 | 200 | 100 | 0 |
| 08/05/2025 |
292.05
|
400 | 292.05 | 292.05 | 292.05 | 0 | 0 | 0 |
| 07/05/2025 |
291.90
|
400 | 291.27 | 291.90 | 291.27 | 0 | 0 | 0 |
| 06/05/2025 |
299.85
|
200 | 285.76 | 285.76 | 285.76 | 0 | 100 | 0 |
| 05/05/2025 |
300.40
|
400 | 291.27 | 291.35 | 291.27 | 100 | 0 | 0 |
| 29/04/2025 |
291.19
|
400 | 289.69 | 291.19 | 260.02 | 0 | 0 | 0 |
| 28/04/2025 |
288.91
|
600 | 288.12 | 290.40 | 288.12 | 0 | 0 | 0 |
| 25/04/2025 |
287.49
|
200 | 287.33 | 287.49 | 287.33 | 0 | 0 | 0 |
| 24/04/2025 |
286.54
|
2,000 | 286.54 | 286.54 | 286.54 | 0 | 0 | 0 |
| 23/04/2025 |
286.54
|
800 | 275.60 | 291.19 | 275.60 | 0 | 0 | 0 |
| 22/04/2025 |
267.81
|
600 | 284.10 | 291.27 | 267.81 | 0 | 0 | 0 |
| 21/04/2025 |
277.18
|
500 | 276.94 | 279.46 | 276.94 | 100 | 100 | 0 |
| 18/04/2025 |
307.64
|
400 | 265.45 | 311.26 | 265.45 | 100 | 100 | 0.0 |
| 17/04/2025 |
283.24
|
300 | 268.52 | 283.24 | 268.52 | 200 | 0 | 0.1 |
| 16/04/2025 |
267.65
|
100 | 267.65 | 267.65 | 267.65 | 0 | 0 | 0 |
| 15/04/2025 |
261.35
|
200 | 269.54 | 269.54 | 261.35 | 0 | 100 | -0.0 |
| 14/04/2025 |
259.54
|
400 | 257.73 | 259.54 | 257.73 | 0 | 100 | -0.0 |
| 11/04/2025 |
257.57
|
100 | 257.57 | 257.57 | 257.57 | 0 | 100 | -0.0 |
| 10/04/2025 |
252.93
|
300 | 265.45 | 265.45 | 252.93 | 100 | 0 | 0.0 |
| 09/04/2025 |
241.36
|
2,500 | 251.91 | 257.97 | 241.36 | 1,800 | 400 | 0.5 |
| 08/04/2025 |
255.06
|
700 | 251.99 | 255.06 | 251.99 | 300 | 0 | 0.1 |
| 04/04/2025 |
266.86
|
300 | 258.28 | 266.86 | 258.20 | 0 | 0 | 0 |
| 03/04/2025 |
258.28
|
400 | 261.35 | 261.35 | 258.28 | 0 | 0 | 0 |
| 02/04/2025 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 |
| 01/04/2025 |
275.52
|
200 | 261.43 | 275.52 | 261.43 | 0 | 0 | 0 |
| 31/03/2025 |
275.60
|
0 | 275.60 | 275.60 | 275.60 | 0 | 0 | 0 |
| 28/03/2025 |
275.60
|
0 | 275.60 | 275.60 | 275.60 | 0 | 0 | 0 |
| 27/03/2025 |
275.60
|
300 | 265.68 | 275.60 | 265.68 | 0 | 200 | -0.1 |
| 26/03/2025 |
261.43
|
200 | 297.57 | 297.57 | 261.43 | 0 | 0 | 0 |
| 25/03/2025 |
290.48
|
100 | 290.48 | 290.48 | 290.48 | 0 | 100 | -0.0 |
| 24/03/2025 |
321.10
|
500 | 272.77 | 321.10 | 272.77 | 0 | 100 | -0.0 |
| 21/03/2025 |
303.08
|
0 | 303.08 | 303.08 | 303.08 | 0 | 0 | 0 |
| 20/03/2025 |
303.08
|
100 | 303.08 | 303.08 | 303.08 | 0 | 100 | -0.0 |
| 19/03/2025 |
303.86
|
100 | 303.86 | 303.86 | 303.86 | 0 | 0 | 0 |
| 18/03/2025 |
304.73
|
900 | 301.50 | 306.30 | 301.50 | 0 | 100 | -0.0 |
| 17/03/2025 |
322.68
|
400 | 298.35 | 322.68 | 298.35 | 0 | 100 | 0 |
| 14/03/2025 |
322.76
|
200 | 297.80 | 322.76 | 297.80 | 0 | 100 | -0.0 |
| 13/03/2025 |
329.76
|
300 | 297.64 | 330.63 | 297.64 | 100 | 100 | 0 |
| 12/03/2025 |
314.88
|
300 | 314.88 | 314.88 | 314.88 | 0 | 0 | 0 |
| 11/03/2025 |
297.57
|
1,100 | 297.64 | 297.64 | 297.57 | 0 | 0 | 0 |
| 10/03/2025 |
287.33
|
200 | 297.49 | 297.49 | 287.33 | 0 | 100 | -0.0 |
| 07/03/2025 |
297.49
|
0 | 297.49 | 297.49 | 297.49 | 0 | 0 | 0 |
| 06/03/2025 |
297.49
|
100 | 297.49 | 297.49 | 297.49 | 0 | 0 | 0 |
| 05/03/2025 |
288.91
|
600 | 287.33 | 288.91 | 287.33 | 0 | 500 | -0.2 |
| 04/03/2025 |
314.81
|
200 | 303.08 | 314.81 | 303.08 | 0 | 0 | 0 |
| 03/03/2025 |
303.08
|
200 | 301.58 | 303.08 | 301.58 | 0 | 0 | 0 |
| 28/02/2025 |
307.01
|
0 | 307.01 | 307.01 | 307.01 | 0 | 0 | 0 |
| 27/02/2025 |
307.01
|
400 | 314.88 | 314.88 | 307.01 | 0 | 0 | 0 |
| 26/02/2025 |
322.76
|
500 | 314.88 | 322.76 | 314.88 | 0 | 200 | -0.1 |
| 25/02/2025 |
314.96
|
1,100 | 322.76 | 322.76 | 314.88 | 0 | 300 | -0.1 |
| 24/02/2025 |
322.83
|
400 | 322.76 | 326.69 | 322.76 | 0 | 0 | 0 |
| 21/02/2025 |
334.88
|
1,500 | 346.37 | 346.37 | 322.76 | 700 | 1,000 | -0.1 |
| 20/02/2025 |
346.37
|
500 | 287.33 | 347.16 | 287.33 | 100 | 100 | 0.0 |
| 19/02/2025 |
315.67
|
600 | 316.06 | 316.06 | 315.67 | 100 | 0 | 0.0 |
| 18/02/2025 |
287.33
|
200 | 307.01 | 307.01 | 287.33 | 0 | 100 | -0.0 |
| 17/02/2025 |
306.93
|
100 | 306.93 | 306.93 | 306.93 | 0 | 0 | 0 |
| 14/02/2025 |
287.49
|
200 | 287.41 | 287.49 | 287.41 | 0 | 100 | -0.0 |
| 13/02/2025 |
297.57
|
100 | 297.57 | 297.57 | 297.57 | 0 | 0 | 0 |
| 12/02/2025 |
283.40
|
101 | 283.40 | 283.40 | 283.40 | 0 | 100 | -0.0 |
| 11/02/2025 |
299.14
|
1,802 | 271.59 | 303.00 | 271.59 | 400 | 100 | 0.1 |
| 10/02/2025 |
291.27
|
501 | 267.65 | 291.27 | 267.65 | 100 | 100 | 0 |
| 07/02/2025 |
288.35
|
203 | 238.68 | 288.35 | 238.68 | 100 | 100 | 0.0 |
| 06/02/2025 |
262.14
|
214 | 255.76 | 262.14 | 255.76 | 0 | 0 | 0 |
| 05/02/2025 |
238.68
|
100 | 238.68 | 238.68 | 238.68 | 0 | 0 | 0 |
| 04/02/2025 |
237.42
|
0 | 237.42 | 237.42 | 237.42 | 0 | 0 | 0 |