| 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) |
5 | 1.45% | 2,500 | 1,400 | 0 |
344.90
389
346.50
|
|
2 tháng
(2026-07-13) |
-30 | -7.89% | 8,800 | 4,700 | 0 |
331.10
389
346.50
|
|
3 tháng
(2026-06-15) |
-48 | -12.06% | 11,600 | 5,400 | 0 |
331.10
398
346.50
|
|
6 tháng
(2026-03-16) |
-73 | -17.26% | 17,400 | 5,700 | 0 |
331.10
423
346.50
|
|
12 tháng
(2025-09-16) |
34.92 | 11.08% | 33,000 | 16,200 | 3.7 |
300.45
444.74
346.50
|
|
24 tháng
(2024-09-23) |
60.24 | 20.79% | 92,239 | 16,100 | 3.8 |
266.85
444.74
346.50
|
|
36 tháng
(2023-09-27) |
169.62 | 94.03% | 209,091 | 23,301 | 5.8 |
158.43
444.74
346.50
|
|
60 tháng
(2021-10-07) |
184.51 | 111.49% | 300,335 | 26,601 | 6.4 |
114.22
444.74
346.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 24/01/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 23/01/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 22/01/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 21/01/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 20/01/2025 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 17/01/2025 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 16/01/2025 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 15/01/2025 |
297.56
|
100 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 14/01/2025 |
292.68
|
100 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 13/01/2025 |
292.68
|
100 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 10/01/2025 |
287.80
|
200 | 292.68 | 292.68 | 287.80 | 0 | 0 | 0 |
| 09/01/2025 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 08/01/2025 |
292.68
|
400 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 07/01/2025 |
298.54
|
100 | 298.54 | 298.54 | 298.54 | 0 | 0 | 0 |
| 06/01/2025 |
273.37
|
600 | 263.41 | 273.37 | 263.41 | 0 | 0 | 0 |
| 03/01/2025 |
292.88
|
1,200 | 292.88 | 292.88 | 292.59 | 100 | 0 | 0.0 |
| 02/01/2025 |
292.68
|
1,100 | 293.66 | 293.66 | 292.68 | 0 | 0 | 0 |
| 31/12/2024 |
297.37
|
300 | 297.37 | 297.37 | 297.37 | 0 | 0 | 0 |
| 30/12/2024 |
297.37
|
1,300 | 297.37 | 297.37 | 297.37 | 0 | 0 | 0 |
| 27/12/2024 |
296.78
|
700 | 298.54 | 298.54 | 296.78 | 0 | 0 | 0 |
| 26/12/2024 |
298.54
|
1,600 | 298.54 | 298.54 | 294.63 | 0 | 0 | 0 |
| 25/12/2024 |
298.54
|
1,400 | 298.54 | 298.54 | 297.56 | 0 | 0 | 0 |
| 24/12/2024 |
298.54
|
806 | 298.44 | 299.02 | 298.44 | 0 | 0 | 0 |
| 23/12/2024 |
297.56
|
300 | 300.29 | 300.29 | 297.56 | 0 | 0 | 0 |
| 20/12/2024 |
297.56
|
600 | 304.39 | 304.39 | 297.56 | 0 | 0 | 0 |
| 19/12/2024 |
302.44
|
900 | 309.27 | 309.27 | 302.44 | 300 | 0 | 0.1 |
| 18/12/2024 |
312.20
|
700 | 318.05 | 318.05 | 312.20 | 0 | 0 | 0 |
| 17/12/2024 |
317.07
|
1,409 | 321.85 | 321.85 | 317.07 | 0 | 0 | 0 |
| 16/12/2024 |
325.37
|
200 | 325.37 | 325.37 | 325.37 | 0 | 0 | 0 |
| 13/12/2024 |
325.37
|
0 | 325.37 | 325.37 | 325.37 | 0 | 0 | 0 |
| 12/12/2024 |
325.37
|
0 | 325.37 | 325.37 | 325.37 | 0 | 0 | 0 |
| 11/12/2024 |
328.78
|
200 | 321.95 | 328.78 | 321.95 | 100 | 0 | 0.0 |
| 10/12/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 09/12/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 06/12/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 05/12/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 04/12/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 03/12/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 02/12/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 29/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 28/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 27/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 26/11/2024 |
329.46
|
1 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 25/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 22/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 21/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 20/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 19/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 18/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 15/11/2024 |
331.71
|
1 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 14/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 13/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 12/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 11/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 08/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 07/11/2024 |
331.71
|
1 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 06/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 05/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 04/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 01/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 31/10/2024 |
331.71
|
7 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 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 |