| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
15.50 | 5.86% | 46,200 | -1,000 | 0 |
250
285
285
|
|
2 tháng
(2026-03-02) |
20 | 7.69% | 178,000 | -3,000 | -0.5 |
250
285
285
|
|
3 tháng
(2026-01-29) |
47.50 | 20.43% | 393,700 | -3,000 | -0.5 |
225
285
285
|
|
6 tháng
(2025-10-31) |
90.18 | 47.51% | 501,500 | -4,900 | -0.9 |
173.01
285
285
|
|
12 tháng
(2025-05-05) |
53.21 | 23.46% | 516,000 | -4,900 | -0.9 |
168.07
285
285
|
|
24 tháng
(2024-05-09) |
42.94 | 18.11% | 804,900 | 22,890 | 6.1 |
168.07
285
285
|
|
36 tháng
(2023-05-15) |
69.08 | 32.75% | 887,800 | -39,775 | -9.8 |
152.46
299.22
285
|
|
60 tháng
(2021-05-25) |
220.78 | 372.84% | 1,606,118 | 4,931,749 | 1,317.8 |
54.08
299.22
285
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
253.51
|
0 | 253.51 | 253.51 | 253.51 | 0 | 0 | 0 |
| 18/09/2024 |
253.51
|
0 | 253.51 | 253.51 | 253.51 | 0 | 0 | 0 |
| 17/09/2024 |
252.54
|
3,100 | 252.06 | 256.42 | 252.06 | 1,000 | 0 | 0.3 |
| 16/09/2024 |
256.42
|
0 | 256.42 | 256.42 | 256.42 | 0 | 0 | 0 |
| 13/09/2024 |
256.42
|
0 | 256.42 | 256.42 | 256.42 | 0 | 0 | 0 |
| 12/09/2024 |
256.42
|
0 | 256.42 | 256.42 | 256.42 | 0 | 0 | 0 |
| 11/09/2024 |
256.42
|
200 | 256.42 | 256.42 | 256.42 | 0 | 0 | 0 |
| 10/09/2024 |
251.58
|
1,800 | 256.42 | 256.42 | 251.58 | 800 | 0 | 0.2 |
| 09/09/2024 |
256.42
|
1,700 | 258.35 | 258.35 | 256.42 | 0 | 0 | 0 |
| 06/09/2024 |
258.35
|
0 | 258.35 | 258.35 | 258.35 | 0 | 0 | 0 |
| 05/09/2024 |
258.35
|
200 | 258.35 | 258.35 | 258.35 | 200 | 0 | 0.1 |
| 04/09/2024 |
256.51
|
1,200 | 256.51 | 256.51 | 256.51 | 0 | 0 | 0 |
| 30/08/2024 |
264.16
|
600 | 261.25 | 264.16 | 261.25 | 600 | 0 | 0.2 |
| 29/08/2024 |
264.16
|
5,200 | 261.25 | 264.16 | 261.25 | 3,100 | 0 | 0.8 |
| 28/08/2024 |
261.25
|
0 | 261.25 | 261.25 | 261.25 | 0 | 0 | 0 |
| 27/08/2024 |
261.25
|
1,200 | 261.25 | 261.25 | 261.25 | 1,200 | 0 | 0.3 |
| 26/08/2024 |
258.83
|
0 | 258.83 | 258.83 | 258.83 | 0 | 0 | 0 |
| 23/08/2024 |
261.25
|
1,000 | 256.42 | 261.25 | 256.42 | 500 | 0 | 0.1 |
| 22/08/2024 |
251.58
|
0 | 251.58 | 251.58 | 251.58 | 0 | 0 | 0 |
| 21/08/2024 |
251.58
|
1,000 | 251.58 | 251.58 | 251.58 | 1,000 | 0 | 0.3 |
| 20/08/2024 |
241.90
|
500 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 19/08/2024 |
241.90
|
1,000 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 16/08/2024 |
241.90
|
600 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 15/08/2024 |
254.00
|
0 | 254.00 | 254.00 | 254.00 | 0 | 0 | 0 |
| 14/08/2024 |
256.42
|
1,000 | 251.58 | 256.42 | 251.58 | 0 | 0 | 0 |
| 13/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 12/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 09/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 08/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 07/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 06/08/2024 |
241.90
|
3,800 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 05/08/2024 |
247.71
|
100 | 247.71 | 247.71 | 247.71 | 0 | 0 | 0 |
| 02/08/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 01/08/2024 |
241.90
|
1,100 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 31/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 30/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 29/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 26/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 25/07/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 24/07/2024 |
241.90
|
1,200 | 241.90 | 241.90 | 241.90 | 1,000 | 0 | 0.3 |
| 23/07/2024 |
246.74
|
0 | 246.74 | 246.74 | 246.74 | 0 | 0 | 0 |
| 22/07/2024 |
246.74
|
0 | 246.74 | 246.74 | 246.74 | 0 | 0 | 0 |
| 19/07/2024 |
246.74
|
1,000 | 246.74 | 246.74 | 246.74 | 0 | 0 | 0 |
| 18/07/2024 |
251.58
|
1,000 | 251.58 | 251.58 | 251.58 | 900 | 0 | 0.2 |
| 17/07/2024 |
246.74
|
2,000 | 246.74 | 246.74 | 246.74 | 0 | 0 | 0 |
| 16/07/2024 |
264.16
|
800 | 264.16 | 265.12 | 264.16 | 600 | 0 | 0.2 |
| 15/07/2024 |
249.64
|
1,000 | 249.64 | 249.64 | 249.64 | 0 | 0 | 0 |
| 12/07/2024 |
265.80
|
0 | 265.80 | 265.80 | 265.80 | 0 | 0 | 0 |
| 11/07/2024 |
265.12
|
900 | 265.12 | 266.09 | 265.12 | 900 | 0 | 0.2 |
| 10/07/2024 |
265.12
|
300 | 265.12 | 265.12 | 265.12 | 300 | 0 | 0.1 |
| 09/07/2024 |
257.38
|
100 | 257.38 | 257.38 | 257.38 | 0 | 0 | 0 |
| 08/07/2024 |
255.45
|
1,100 | 241.90 | 255.45 | 241.90 | 0 | 0 | 0 |
| 05/07/2024 |
242.38
|
6,800 | 261.25 | 266.09 | 242.38 | 3,000 | 0 | 0.8 |
| 04/07/2024 |
232.23
|
1,000 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 |
| 03/07/2024 |
244.32
|
0 | 244.32 | 244.32 | 244.32 | 0 | 0 | 0 |
| 02/07/2024 |
246.74
|
200 | 241.90 | 246.74 | 241.90 | 0 | 0 | 0 |
| 01/07/2024 |
241.90
|
100 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 28/06/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 |
| 27/06/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 |
| 26/06/2024 |
241.90
|
300 | 240.93 | 241.90 | 239.97 | 0 | 0 | 0 |
| 25/06/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 24/06/2024 |
241.90
|
200 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 |
| 21/06/2024 |
267.06
|
200 | 241.90 | 267.06 | 241.90 | 0 | 0 | 0 |
| 20/06/2024 |
232.23
|
200 | 232.13 | 232.23 | 232.13 | 0 | 0 | 0 |
| 19/06/2024 |
212.87
|
0 | 212.87 | 212.87 | 212.87 | 0 | 0 | 0 |
| 18/06/2024 |
212.87
|
0 | 212.87 | 212.87 | 212.87 | 0 | 0 | 0 |
| 17/06/2024 |
212.87
|
0 | 212.87 | 212.87 | 212.87 | 0 | 0 | 0 |
| 14/06/2024 |
212.87
|
0 | 212.87 | 212.87 | 212.87 | 0 | 0 | 0 |
| 13/06/2024 |
212.87
|
0 | 212.87 | 212.87 | 212.87 | 0 | 0 | 0 |
| 12/06/2024 |
212.87
|
300 | 212.87 | 212.87 | 212.87 | 0 | 0 | 0 |
| 11/06/2024 |
241.42
|
100 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 10/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 07/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 06/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 05/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 04/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 03/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 31/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 30/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 29/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 28/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 27/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 24/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 23/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 22/05/2024 |
241.42
|
100 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 |
| 21/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 20/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 17/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 16/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 15/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 14/05/2024 |
237.06
|
100 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 13/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 10/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 09/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 08/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 07/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 06/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 03/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 02/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |
| 26/04/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 |