| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
9 | 2.31% | 5,500 | 300 | 0 |
370
419
398
|
|
2 tháng
(2026-04-13) |
-25 | -5.91% | 5,700 | 300 | 0 |
370
423
398
|
|
3 tháng
(2026-03-16) |
-25 | -5.91% | 5,800 | 300 | 0 |
370
423
398
|
|
6 tháng
(2025-12-15) |
3.66 | 0.93% | 10,300 | 1,800 | 0.6 |
357.97
444.74
398
|
|
12 tháng
(2025-06-17) |
91.62 | 29.90% | 36,300 | 11,500 | 4.0 |
296.10
444.74
398
|
|
24 tháng
(2024-06-24) |
184.05 | 86.02% | 109,978 | 17,281 | 5.6 |
213.95
444.74
398
|
|
36 tháng
(2023-06-28) |
212.85 | 114.96% | 211,093 | 18,001 | 5.8 |
158.43
444.74
398
|
|
60 tháng
(2021-07-08) |
232.51 | 140.49% | 288,735 | 21,201 | 6.4 |
114.22
444.74
398
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 29/10/2024 |
331.71
|
1 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 28/10/2024 |
331.71
|
1,508 | 297.56 | 331.71 | 297.56 | 0 | 0 | 0 |
| 25/10/2024 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 24/10/2024 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 23/10/2024 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 22/10/2024 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 21/10/2024 |
297.56
|
200 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 18/10/2024 |
297.56
|
301 | 297.56 | 297.56 | 297.56 | 300 | 0 | 0.1 |
| 17/10/2024 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 16/10/2024 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 15/10/2024 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 14/10/2024 |
292.68
|
1 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 11/10/2024 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 10/10/2024 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 09/10/2024 |
292.68
|
200 | 292.68 | 292.68 | 292.68 | 0 | 200 | -0.1 |
| 08/10/2024 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 07/10/2024 |
292.68
|
1 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 04/10/2024 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 03/10/2024 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 02/10/2024 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 01/10/2024 |
292.68
|
1 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 30/09/2024 |
292.68
|
301 | 292.68 | 292.68 | 292.68 | 100 | 0 | 0.0 |
| 27/09/2024 |
289.76
|
0 | 289.76 | 289.76 | 289.76 | 0 | 0 | 0 |
| 26/09/2024 |
289.76
|
0 | 289.76 | 289.76 | 289.76 | 0 | 0 | 0 |
| 25/09/2024 |
289.76
|
800 | 289.76 | 289.76 | 289.76 | 0 | 0 | 0 |
| 24/09/2024 |
290.54
|
0 | 290.54 | 290.54 | 290.54 | 0 | 0 | 0 |
| 23/09/2024 |
289.76
|
600 | 291.71 | 293.66 | 287.80 | 0 | 0 | 0 |
| 20/09/2024 |
290.73
|
800 | 282.93 | 290.73 | 282.93 | 0 | 0 | 0 |
| 19/09/2024 |
291.71
|
100 | 291.71 | 291.71 | 291.71 | 0 | 0 | 0 |
| 18/09/2024 |
287.80
|
0 | 286.83 | 286.83 | 286.83 | 0 | 0 | 0 |
| 17/09/2024 |
287.80
|
1,000 | 285.85 | 287.80 | 285.85 | 0 | 0 | 0 |
| 16/09/2024 |
285.17
|
0 | 285.17 | 285.17 | 285.17 | 0 | 0 | 0 |
| 13/09/2024 |
287.80
|
400 | 282.93 | 287.80 | 282.93 | 100 | 0 | 0.0 |
| 12/09/2024 |
292.20
|
0 | 292.20 | 292.20 | 292.20 | 0 | 0 | 0 |
| 11/09/2024 |
292.20
|
100 | 292.20 | 292.20 | 292.20 | 0 | 0 | 0 |
| 10/09/2024 |
282.93
|
505 | 282.93 | 282.93 | 282.93 | 500 | 0 | 0.1 |
| 09/09/2024 |
274.15
|
5 | 288.78 | 288.78 | 288.78 | 0 | 0 | 0 |
| 06/09/2024 |
274.15
|
800 | 297.56 | 297.56 | 274.15 | 0 | 300 | -0.1 |
| 05/09/2024 |
291.71
|
303 | 291.71 | 291.71 | 291.71 | 0 | 0 | 0 |
| 04/09/2024 |
320.98
|
1 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 30/08/2024 |
320.98
|
0 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 29/08/2024 |
320.98
|
0 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 28/08/2024 |
320.98
|
0 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 27/08/2024 |
320.98
|
0 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 26/08/2024 |
320.98
|
0 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 23/08/2024 |
320.98
|
0 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 22/08/2024 |
320.98
|
0 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 21/08/2024 |
320.98
|
101 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 20/08/2024 |
320.98
|
1 | 320.98 | 320.98 | 320.98 | 0 | 0 | 0 |
| 19/08/2024 |
320.98
|
12 | 320.98 | 320.98 | 320.98 | 0 | 11 | -0.0 |
| 16/08/2024 |
320.98
|
501 | 320.98 | 320.98 | 320.98 | 0 | 1 | -0.0 |
| 15/08/2024 |
317.07
|
800 | 311.22 | 317.07 | 311.22 | 0 | 0 | 0 |
| 14/08/2024 |
302.34
|
5 | 302.34 | 302.34 | 302.34 | 0 | 5 | -0.0 |
| 13/08/2024 |
302.34
|
301 | 302.34 | 302.34 | 302.34 | 0 | 1 | -0.0 |
| 12/08/2024 |
297.56
|
400 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 09/08/2024 |
288.68
|
0 | 288.68 | 288.68 | 288.68 | 0 | 0 | 0 |
| 08/08/2024 |
288.68
|
0 | 288.68 | 288.68 | 288.68 | 0 | 0 | 0 |
| 07/08/2024 |
288.68
|
100 | 288.68 | 288.68 | 288.68 | 0 | 0 | 0 |
| 06/08/2024 |
297.56
|
1,100 | 287.80 | 297.56 | 287.80 | 0 | 0 | 0 |
| 05/08/2024 |
283.12
|
0 | 283.12 | 283.12 | 283.12 | 0 | 0 | 0 |
| 02/08/2024 |
287.80
|
2,200 | 282.93 | 287.80 | 282.93 | 1,600 | 0 | 0.5 |
| 01/08/2024 |
283.51
|
0 | 283.51 | 283.51 | 283.51 | 0 | 0 | 0 |
| 31/07/2024 |
283.51
|
101 | 283.51 | 283.51 | 283.51 | 1 | 0 | 0.0 |
| 30/07/2024 |
283.51
|
0 | 283.51 | 283.51 | 283.51 | 0 | 0 | 0 |
| 29/07/2024 |
283.90
|
2,400 | 278.05 | 283.90 | 278.05 | 0 | 0 | 0 |
| 26/07/2024 |
268.29
|
1,301 | 270.24 | 270.24 | 268.29 | 0 | 0 | 0 |
| 25/07/2024 |
259.51
|
2,100 | 259.51 | 273.17 | 259.51 | 1,600 | 100 | 0.4 |
| 24/07/2024 |
258.54
|
900 | 258.54 | 258.54 | 258.54 | 800 | 0 | 0.2 |
| 23/07/2024 |
253.66
|
300 | 253.66 | 253.66 | 253.66 | 300 | 0 | 0.1 |
| 22/07/2024 |
245.85
|
0 | 245.85 | 245.85 | 245.85 | 0 | 0 | 0 |
| 19/07/2024 |
245.85
|
200 | 245.85 | 245.85 | 245.85 | 0 | 0 | 0 |
| 18/07/2024 |
243.90
|
100 | 243.90 | 243.90 | 243.90 | 0 | 100 | -0.0 |
| 17/07/2024 |
266.44
|
800 | 266.93 | 267.02 | 266.44 | 0 | 0 | 0 |
| 16/07/2024 |
272.20
|
1,302 | 266.34 | 272.20 | 265.07 | 0 | 2 | -0.0 |
| 15/07/2024 |
268.20
|
1,300 | 258.54 | 268.20 | 258.54 | 0 | 0 | 0 |
| 12/07/2024 |
253.76
|
1,700 | 258.54 | 258.54 | 253.66 | 0 | 0 | 0 |
| 11/07/2024 |
262.44
|
2,200 | 256.59 | 262.44 | 255.61 | 1,000 | 0 | 0.3 |
| 10/07/2024 |
255.61
|
0 | 255.61 | 255.61 | 255.61 | 0 | 0 | 0 |
| 09/07/2024 |
255.61
|
0 | 255.61 | 255.61 | 255.61 | 0 | 0 | 0 |
| 08/07/2024 |
255.61
|
0 | 255.61 | 255.61 | 255.61 | 0 | 0 | 0 |
| 05/07/2024 |
255.61
|
2,300 | 253.66 | 259.51 | 253.66 | 900 | 0 | 0.2 |
| 04/07/2024 |
253.66
|
100 | 253.66 | 253.66 | 253.66 | 0 | 0 | 0 |
| 03/07/2024 |
258.73
|
100 | 258.73 | 258.73 | 258.73 | 0 | 0 | 0 |
| 02/07/2024 |
263.41
|
500 | 253.66 | 263.41 | 253.66 | 0 | 0 | 0 |
| 01/07/2024 |
253.66
|
200 | 253.66 | 253.66 | 253.66 | 0 | 0 | 0 |
| 28/06/2024 |
245.85
|
700 | 215.61 | 246.83 | 215.61 | 0 | 0 | 0 |
| 27/06/2024 |
241.76
|
0 | 241.76 | 241.76 | 241.76 | 0 | 0 | 0 |
| 26/06/2024 |
246.24
|
1,100 | 219.51 | 246.24 | 219.51 | 300 | 0 | 0.1 |
| 25/06/2024 |
214.15
|
100 | 214.15 | 214.15 | 214.15 | 0 | 0 | 0 |
| 24/06/2024 |
213.95
|
0 | 213.95 | 213.95 | 213.95 | 0 | 0 | 0 |
| 21/06/2024 |
213.17
|
200 | 214.63 | 214.63 | 213.17 | 0 | 0 | 0 |
| 20/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 |
| 19/06/2024 |
212.68
|
1,000 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 |
| 18/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 |
| 17/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 |
| 14/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 |
| 13/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 |
| 12/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 |
| 11/06/2024 |
212.68
|
100 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 |