| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
5.50 | 1.76% | 9,500 | -8,100 | -2.4 |
300.10
318
307.30
|
|
2 tháng
(2026-01-12) |
11.40 | 3.73% | 19,200 | -7,400 | -2.2 |
288.60
318
307.30
|
|
3 tháng
(2025-12-15) |
31.40 | 10.98% | 31,700 | -5,400 | -1.7 |
285
318
307.30
|
|
6 tháng
(2025-09-15) |
33.02 | 11.61% | 138,200 | -4,300 | -1.3 |
278
334.97
307.30
|
|
12 tháng
(2025-03-18) |
127.72 | 67.34% | 286,700 | -19,589 | -4.7 |
189.50
334.97
307.30
|
|
24 tháng
(2024-03-25) |
155.91 | 96.55% | 517,000 | -27,719 | -6.6 |
161.49
334.97
307.30
|
|
36 tháng
(2023-03-29) |
140.98 | 79.91% | 612,500 | -46,737 | -11.4 |
143.45
334.97
307.30
|
|
60 tháng
(2021-04-08) |
133.64 | 72.73% | 716,500 | -34,456 | -6.3 |
143.45
334.97
307.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 |
| 31/07/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 |
| 30/07/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 |
| 29/07/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 |
| 26/07/2024 |
172.53
|
400 | 172.45 | 172.53 | 172.45 | 0 | 0 | 0 |
| 25/07/2024 |
172.45
|
0 | 172.45 | 172.45 | 172.45 | 0 | 0 | 0 |
| 24/07/2024 |
172.45
|
700 | 172.76 | 180.31 | 172.45 | 0 | 0 | 0 |
| 23/07/2024 |
177.77
|
200 | 177.77 | 177.77 | 177.77 | 0 | 0 | 0 |
| 22/07/2024 |
174.04
|
0 | 174.04 | 174.04 | 174.04 | 0 | 0 | 0 |
| 19/07/2024 |
174.04
|
700 | 174.04 | 174.04 | 174.04 | 0 | 0 | 0 |
| 18/07/2024 |
174.04
|
0 | 174.04 | 174.04 | 174.04 | 0 | 0 | 0 |
| 17/07/2024 |
174.04
|
200 | 174.35 | 174.35 | 174.04 | 0 | 0 | 0 |
| 16/07/2024 |
173.96
|
2,300 | 175.54 | 175.54 | 173.96 | 400 | 0 | 0.1 |
| 15/07/2024 |
173.88
|
600 | 176.34 | 176.34 | 173.88 | 0 | 0 | 0 |
| 12/07/2024 |
177.85
|
100 | 177.85 | 177.85 | 177.85 | 0 | 0 | 0 |
| 11/07/2024 |
174.83
|
100 | 174.83 | 174.83 | 174.83 | 0 | 0 | 0 |
| 10/07/2024 |
175.54
|
200 | 174.83 | 175.54 | 174.83 | 0 | 0 | 0 |
| 09/07/2024 |
174.75
|
900 | 180.31 | 180.95 | 174.75 | 0 | 100 | -0.0 |
| 08/07/2024 |
177.77
|
200 | 173.56 | 177.77 | 173.56 | 0 | 100 | -0.0 |
| 05/07/2024 |
177.93
|
500 | 176.34 | 177.93 | 176.34 | 0 | 0 | 0 |
| 04/07/2024 |
177.13
|
300 | 177.13 | 177.13 | 177.13 | 0 | 100 | -0.0 |
| 03/07/2024 |
177.13
|
0 | 177.13 | 177.13 | 177.13 | 0 | 0 | 0 |
| 02/07/2024 |
177.13
|
700 | 177.37 | 177.37 | 177.13 | 0 | 0 | 0 |
| 01/07/2024 |
177.13
|
300 | 177.45 | 177.45 | 174.75 | 0 | 100 | -0.0 |
| 28/06/2024 |
177.45
|
100 | 177.45 | 177.45 | 177.45 | 100 | 0 | 0.0 |
| 27/06/2024 |
177.13
|
0 | 177.13 | 177.13 | 177.13 | 0 | 0 | 0 |
| 26/06/2024 |
177.13
|
700 | 174.75 | 177.13 | 174.75 | 0 | 0 | 0 |
| 25/06/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 24/06/2024 |
174.75
|
1,100 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 21/06/2024 |
174.75
|
700 | 181.03 | 181.03 | 174.75 | 0 | 600 | -0.1 |
| 20/06/2024 |
174.75
|
600 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 19/06/2024 |
176.34
|
200 | 176.34 | 176.34 | 176.34 | 0 | 0 | 0 |
| 18/06/2024 |
174.75
|
1,400 | 174.83 | 174.83 | 174.75 | 0 | 600 | -0.1 |
| 17/06/2024 |
174.75
|
1,200 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 14/06/2024 |
174.75
|
600 | 174.75 | 174.75 | 174.75 | 0 | 200 | -0.0 |
| 13/06/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 12/06/2024 |
174.75
|
700 | 178.64 | 178.64 | 174.75 | 100 | 600 | -0.1 |
| 11/06/2024 |
174.75
|
1,100 | 174.75 | 176.74 | 174.75 | 0 | 100 | -0.0 |
| 10/06/2024 |
174.75
|
900 | 173.24 | 174.75 | 173.24 | 0 | 0 | 0 |
| 07/06/2024 |
173.00
|
400 | 173.00 | 173.00 | 173.00 | 0 | 0 | 0 |
| 06/06/2024 |
173.16
|
2,000 | 172.45 | 173.16 | 172.37 | 0 | 400 | -0.1 |
| 05/06/2024 |
176.74
|
300 | 176.74 | 176.74 | 176.74 | 0 | 0 | 0 |
| 04/06/2024 |
177.53
|
600 | 177.77 | 177.77 | 177.45 | 0 | 100 | -0.0 |
| 03/06/2024 |
177.85
|
600 | 177.85 | 177.85 | 177.85 | 0 | 0 | 0 |
| 31/05/2024 |
172.61
|
0 | 172.61 | 172.61 | 172.61 | 0 | 0 | 0 |
| 30/05/2024 |
172.61
|
200 | 178.72 | 178.72 | 172.61 | 0 | 0 | 0 |
| 29/05/2024 |
179.20
|
100 | 179.20 | 179.20 | 179.20 | 0 | 0 | 0 |
| 28/05/2024 |
172.84
|
100 | 172.84 | 172.84 | 172.84 | 0 | 100 | -0.0 |
| 27/05/2024 |
176.66
|
0 | 176.66 | 176.66 | 176.66 | 0 | 0 | 0 |
| 24/05/2024 |
176.66
|
100 | 176.66 | 176.66 | 176.66 | 0 | 0 | 0 |
| 23/05/2024 |
177.45
|
0 | 177.45 | 177.45 | 177.45 | 0 | 0 | 0 |
| 22/05/2024 |
177.45
|
200 | 177.45 | 177.45 | 177.45 | 0 | 0 | 0 |
| 21/05/2024 |
174.11
|
700 | 174.11 | 174.11 | 174.11 | 0 | 0 | 0 |
| 20/05/2024 |
174.04
|
700 | 177.05 | 177.05 | 174.04 | 100 | 0 | 0.0 |
| 17/05/2024 |
174.43
|
100 | 174.43 | 174.43 | 174.43 | 0 | 0 | 0 |
| 16/05/2024 |
174.67
|
400 | 171.02 | 174.67 | 171.02 | 100 | 0 | 0.0 |
| 15/05/2024 |
170.94
|
0 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 |
| 14/05/2024 |
170.94
|
0 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 |
| 13/05/2024 |
170.94
|
100 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 |
| 10/05/2024 |
170.86
|
400 | 168.79 | 170.86 | 168.79 | 0 | 100 | -0.0 |
| 09/05/2024 |
172.45
|
300 | 173.16 | 177.05 | 172.45 | 0 | 0 | 0 |
| 08/05/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 07/05/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 06/05/2024 |
174.75
|
200 | 174.75 | 174.75 | 174.75 | 0 | 200 | -0.0 |
| 03/05/2024 |
178.72
|
1,400 | 179.12 | 179.12 | 178.72 | 100 | 200 | -0.0 |
| 02/05/2024 |
178.72
|
400 | 178.72 | 178.72 | 178.64 | 0 | 0 | 0 |
| 26/04/2024 |
178.72
|
600 | 173.32 | 179.12 | 173.32 | 100 | 0 | 0.0 |
| 25/04/2024 |
172.13
|
100 | 172.13 | 172.13 | 172.13 | 0 | 0 | 0 |
| 24/04/2024 |
172.13
|
200 | 166.81 | 172.13 | 166.81 | 0 | 0 | 0 |
| 23/04/2024 |
171.97
|
0 | 171.97 | 171.97 | 171.97 | 0 | 0 | 0 |
| 22/04/2024 |
171.97
|
1,400 | 178.01 | 178.01 | 168.48 | 0 | 500 | -0.1 |
| 19/04/2024 |
177.93
|
400 | 171.41 | 178.25 | 171.41 | 200 | 0 | 0.0 |
| 17/04/2024 |
171.41
|
1,400 | 171.02 | 181.03 | 170.94 | 0 | 400 | -0.1 |
| 16/04/2024 |
170.94
|
100 | 170.94 | 170.94 | 170.94 | 0 | 100 | -0.0 |
| 15/04/2024 |
176.58
|
2,500 | 174.83 | 181.10 | 169.98 | 0 | 0 | 0 |
| 12/04/2024 |
182.69
|
0 | 182.69 | 182.69 | 182.69 | 0 | 0 | 0 |
| 11/04/2024 |
182.69
|
500 | 180.39 | 182.69 | 180.39 | 0 | 0 | 0 |
| 10/04/2024 |
183.41
|
700 | 184.12 | 184.12 | 182.69 | 400 | 0 | 0.1 |
| 09/04/2024 |
180.55
|
100 | 180.55 | 180.55 | 180.55 | 0 | 0 | 0 |
| 08/04/2024 |
180.47
|
400 | 182.69 | 182.69 | 180.39 | 0 | 0 | 0 |
| 05/04/2024 |
182.85
|
2,000 | 185.39 | 185.39 | 182.85 | 0 | 1,500 | -0.3 |
| 04/04/2024 |
183.01
|
500 | 183.81 | 183.81 | 183.01 | 400 | 200 | 0.0 |
| 03/04/2024 |
182.61
|
800 | 182.69 | 183.73 | 182.61 | 100 | 0 | 0.0 |
| 02/04/2024 |
176.42
|
300 | 175.15 | 176.42 | 175.15 | 0 | 0 | 0 |
| 01/04/2024 |
180.95
|
1,600 | 186.74 | 190.64 | 180.31 | 0 | 0 | 0 |
| 29/03/2024 |
190.64
|
800 | 190.64 | 194.21 | 190.64 | 0 | 0 | 0 |
| 28/03/2024 |
187.14
|
3,100 | 196.12 | 197.63 | 184.68 | 0 | 300 | -0.1 |
| 27/03/2024 |
184.84
|
4,100 | 184.84 | 184.84 | 182.69 | 500 | 300 | 0.0 |
| 26/03/2024 |
172.76
|
900 | 171.57 | 172.76 | 171.57 | 0 | 0 | 0 |
| 25/03/2024 |
161.49
|
3,900 | 160.45 | 161.49 | 160.45 | 0 | 0 | 0 |
| 22/03/2024 |
150.92
|
0 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 21/03/2024 |
150.92
|
0 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 20/03/2024 |
150.92
|
0 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 19/03/2024 |
150.92
|
0 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 18/03/2024 |
150.92
|
600 | 150.92 | 150.92 | 150.60 | 0 | 0 | 0 |
| 15/03/2024 |
152.27
|
300 | 151.79 | 152.27 | 151.79 | 0 | 200 | -0.0 |
| 14/03/2024 |
154.50
|
1,000 | 152.11 | 154.50 | 152.11 | 0 | 0 | 0 |
| 13/03/2024 |
152.27
|
2,300 | 152.11 | 152.27 | 146.95 | 1,000 | 1,200 | -0.0 |
| 12/03/2024 |
152.19
|
100 | 152.19 | 152.19 | 152.19 | 0 | 0 | 0 |
| 11/03/2024 |
152.11
|
800 | 151.08 | 152.11 | 151.08 | 0 | 0 | 0 |