| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-34.90 | -8.77% | 4,700 | 2,400 | 0 |
341.50
397.90
378.90
|
|
2 tháng
(2026-06-01) |
-36 | -9.02% | 6,300 | 3,100 | 0 |
339
399
378.90
|
|
3 tháng
(2026-05-04) |
-26 | -6.68% | 11,500 | 3,400 | 0 |
339
419
378.90
|
|
6 tháng
(2026-02-02) |
-31.73 | -8.04% | 13,300 | 3,300 | -0.0 |
339
444.74
378.90
|
|
12 tháng
(2025-08-04) |
46.74 | 14.78% | 32,500 | 16,000 | 4.4 |
300.45
444.74
378.90
|
|
24 tháng
(2024-08-09) |
74.32 | 25.74% | 92,774 | 14,082 | 3.9 |
266.85
444.74
378.90
|
|
36 tháng
(2023-08-15) |
183.57 | 102.31% | 205,091 | 20,901 | 5.8 |
158.43
444.74
378.90
|
|
60 tháng
(2021-08-25) |
197.51 | 119.34% | 294,735 | 24,301 | 6.4 |
114.22
444.74
378.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |