| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
20 | 3.57% | 69,800 | 0 | 0 |
350
601
572
|
|
2 tháng
(2026-07-20) |
110 | 23.40% | 199,800 | 0 | 0 |
350
669.90
572
|
|
3 tháng
(2026-06-22) |
204.70 | 54.54% | 278,600 | 0 | 0 |
346.10
669.90
572
|
|
6 tháng
(2026-03-23) |
253.80 | 77.81% | 424,700 | 0 | 0 |
309
669.90
572
|
|
12 tháng
(2025-09-23) |
185 | 46.84% | 561,400 | 0 | 0 |
309
669.90
572
|
|
24 tháng
(2024-09-30) |
150 | 34.88% | 1,092,161 | 0 | 0 |
309
669.90
572
|
|
36 tháng
(2023-10-04) |
-210 | -26.58% | 1,782,540 | 0 | 0 |
240
848.80
572
|
|
60 tháng
(2023-01-05) |
340 | 141.67% | 2,080,675 | 0 | 0 |
240
1,434.70
572
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
360.10
|
1,506 | 360.10 | 360.10 | 360 | 0 | 0 | 0 |
| 06/03/2025 |
359.10
|
1,329 | 359.10 | 360 | 359 | 0 | 0 | 0 |
| 05/03/2025 |
359.10
|
1,973 | 359 | 359.10 | 359 | 0 | 0 | 0 |
| 04/03/2025 |
360
|
2,470 | 359 | 360 | 356.50 | 0 | 0 | 0 |
| 03/03/2025 |
360
|
340 | 358 | 360 | 358 | 0 | 0 | 0 |
| 28/02/2025 |
358
|
2,379 | 360 | 360 | 358 | 0 | 0 | 0 |
| 27/02/2025 |
359.50
|
3,436 | 357 | 360 | 357 | 0 | 0 | 0 |
| 26/02/2025 |
359
|
910 | 359 | 359 | 357 | 0 | 0 | 0 |
| 25/02/2025 |
359
|
3,344 | 360 | 360 | 358.30 | 0 | 0 | 0 |
| 24/02/2025 |
358.20
|
2,056 | 361 | 361 | 358 | 0 | 0 | 0 |
| 21/02/2025 |
361
|
2,865 | 375 | 375 | 360 | 0 | 0 | 0 |
| 20/02/2025 |
360
|
1,480 | 360 | 360 | 359 | 0 | 0 | 0 |
| 19/02/2025 |
357
|
614 | 357 | 357 | 357 | 0 | 0 | 0 |
| 18/02/2025 |
360
|
504 | 357 | 360 | 357 | 0 | 0 | 0 |
| 17/02/2025 |
358.90
|
2,290 | 358 | 358.90 | 355.30 | 0 | 0 | 0 |
| 14/02/2025 |
358
|
524 | 359.50 | 359.50 | 358 | 0 | 0 | 0 |
| 13/02/2025 |
358
|
3,528 | 360 | 360 | 357 | 0 | 0 | 0 |
| 12/02/2025 |
359
|
4,401 | 361 | 363 | 358 | 0 | 0 | 0 |
| 11/02/2025 |
360
|
2,488 | 360 | 360 | 360 | 0 | 0 | 0 |
| 10/02/2025 |
360
|
3,175 | 357.10 | 360 | 356 | 0 | 0 | 0 |
| 07/02/2025 |
357
|
2,639 | 360 | 360 | 357 | 0 | 0 | 0 |
| 06/02/2025 |
362
|
376 | 362 | 362 | 362 | 0 | 0 | 0 |
| 05/02/2025 |
362
|
2,487 | 362.70 | 365 | 362 | 0 | 0 | 0 |
| 04/02/2025 |
364.50
|
1,561 | 353 | 365 | 353 | 0 | 0 | 0 |
| 03/02/2025 |
358
|
2,379 | 360 | 360 | 358 | 0 | 0 | 0 |
| 31/01/2025 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 30/01/2025 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 29/01/2025 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 28/01/2025 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 27/01/2025 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 24/01/2025 |
365
|
4,214 | 364 | 365 | 360 | 0 | 0 | 0 |
| 23/01/2025 |
365
|
2,564 | 360 | 373 | 360 | 0 | 0 | 0 |
| 22/01/2025 |
365
|
1,628 | 360 | 365 | 360 | 0 | 0 | 0 |
| 21/01/2025 |
362
|
983 | 363.30 | 363.30 | 362 | 0 | 0 | 0 |
| 20/01/2025 |
364.40
|
1,523 | 364.50 | 365 | 362.50 | 0 | 0 | 0 |
| 17/01/2025 |
365
|
1,223 | 362 | 365 | 362 | 0 | 0 | 0 |
| 16/01/2025 |
365
|
493 | 364 | 365 | 362 | 0 | 0 | 0 |
| 15/01/2025 |
365
|
1,145 | 365 | 365 | 364 | 0 | 0 | 0 |
| 14/01/2025 |
360.80
|
491 | 360.80 | 360.90 | 360.70 | 0 | 0 | 0 |
| 13/01/2025 |
360.60
|
850 | 358 | 361 | 358 | 0 | 0 | 0 |
| 10/01/2025 |
362.50
|
1,513 | 364 | 365.50 | 362.50 | 0 | 0 | 0 |
| 09/01/2025 |
365
|
737 | 367.30 | 369 | 365 | 0 | 0 | 0 |
| 08/01/2025 |
360
|
325 | 362.50 | 363 | 360 | 0 | 0 | 0 |
| 07/01/2025 |
342
|
400 | 340 | 342 | 340 | 0 | 0 | 0 |
| 06/01/2025 |
362.50
|
875 | 363 | 363 | 362.50 | 0 | 0 | 0 |
| 03/01/2025 |
362.10
|
2,125 | 363 | 363 | 362 | 0 | 0 | 0 |
| 02/01/2025 |
362
|
817 | 360 | 363 | 360 | 0 | 0 | 0 |
| 01/01/2025 |
350
|
1,400 | 364.50 | 366.50 | 350 | 0 | 0 | 0 |
| 31/12/2024 |
350
|
1,400 | 364.50 | 366.50 | 350 | 0 | 0 | 0 |
| 30/12/2024 |
363.50
|
664 | 363.50 | 363.60 | 363.50 | 0 | 0 | 0 |
| 27/12/2024 |
364.10
|
985 | 370 | 370 | 363.80 | 0 | 0 | 0 |
| 26/12/2024 |
367.50
|
3,836 | 370 | 373 | 363.90 | 0 | 0 | 0 |
| 25/12/2024 |
366.10
|
483 | 361.60 | 366.10 | 361.60 | 0 | 0 | 0 |
| 24/12/2024 |
363.30
|
2,305 | 363.40 | 366 | 363.10 | 0 | 0 | 0 |
| 23/12/2024 |
363
|
3,829 | 370.50 | 370.50 | 360 | 0 | 0 | 0 |
| 20/12/2024 |
370
|
4,670 | 371 | 378.90 | 370 | 0 | 0 | 0 |
| 19/12/2024 |
370
|
763 | 371.50 | 371.50 | 370 | 0 | 0 | 0 |
| 18/12/2024 |
373
|
623 | 373 | 375 | 372.50 | 0 | 0 | 0 |
| 17/12/2024 |
374
|
735 | 375 | 381 | 366 | 0 | 0 | 0 |
| 16/12/2024 |
377
|
435 | 380 | 380 | 376 | 0 | 0 | 0 |
| 13/12/2024 |
380
|
1,951 | 382 | 382 | 380 | 0 | 0 | 0 |
| 12/12/2024 |
384
|
1,173 | 384 | 386 | 384 | 0 | 0 | 0 |
| 11/12/2024 |
383
|
954 | 384 | 386 | 381.10 | 0 | 0 | 0 |
| 10/12/2024 |
381
|
943 | 385 | 389.90 | 379 | 0 | 0 | 0 |
| 09/12/2024 |
383
|
1,390 | 385.40 | 385.40 | 383 | 0 | 0 | 0 |
| 06/12/2024 |
580
|
5,464 | 535.50 | 580 | 535.50 | 0 | 0 | 0 |
| 05/12/2024 |
540
|
2,375 | 479 | 545 | 479 | 0 | 0 | 0 |
| 04/12/2024 |
480
|
174 | 480 | 480 | 480 | 0 | 0 | 0 |
| 03/12/2024 |
572
|
4,671 | 579.90 | 580 | 572 | 0 | 0 | 0 |
| 02/12/2024 |
590
|
230 | 589 | 590 | 589 | 0 | 0 | 0 |
| 29/11/2024 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 28/11/2024 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 27/11/2024 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 26/11/2024 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 25/11/2024 |
369
|
1,011 | 365 | 369 | 365 | 0 | 0 | 0 |
| 22/11/2024 |
365
|
746 | 360 | 365 | 360 | 0 | 0 | 0 |
| 21/11/2024 |
365
|
1,000 | 357 | 372 | 357 | 0 | 0 | 0 |
| 20/11/2024 |
360
|
8,478 | 359.90 | 365 | 340 | 0 | 0 | 0 |
| 19/11/2024 |
360
|
2,568 | 366 | 380 | 356 | 0 | 0 | 0 |
| 18/11/2024 |
360
|
4,311 | 368.10 | 369 | 360 | 0 | 0 | 0 |
| 15/11/2024 |
368.10
|
3,169 | 370 | 377.90 | 368.10 | 0 | 0 | 0 |
| 14/11/2024 |
380
|
4,853 | 380 | 380 | 375 | 0 | 0 | 0 |
| 13/11/2024 |
382.10
|
2,075 | 387 | 387 | 381.20 | 0 | 0 | 0 |
| 12/11/2024 |
388
|
1,522 | 390.50 | 392 | 388 | 0 | 0 | 0 |
| 11/11/2024 |
386
|
2,152 | 393.90 | 394 | 386 | 0 | 0 | 0 |
| 08/11/2024 |
390
|
1,761 | 390 | 394.90 | 388 | 0 | 0 | 0 |
| 07/11/2024 |
390
|
1,561 | 397.30 | 397.30 | 390 | 0 | 0 | 0 |
| 06/11/2024 |
397.20
|
3,912 | 399.50 | 399.50 | 397.20 | 0 | 0 | 0 |
| 05/11/2024 |
395
|
3,008 | 399.70 | 400 | 395 | 0 | 0 | 0 |
| 04/11/2024 |
400
|
2,282 | 400 | 400 | 398.10 | 0 | 0 | 0 |
| 01/11/2024 |
401.50
|
1,292 | 407 | 408 | 401.50 | 0 | 0 | 0 |
| 31/10/2024 |
404
|
4,589 | 400 | 404.90 | 399 | 0 | 0 | 0 |
| 30/10/2024 |
400
|
3,081 | 404.10 | 405 | 400 | 0 | 0 | 0 |
| 29/10/2024 |
402
|
884 | 399.90 | 409.50 | 399.90 | 0 | 0 | 0 |
| 28/10/2024 |
415
|
156 | 415 | 415 | 415 | 0 | 0 | 0 |
| 25/10/2024 |
407
|
1,871 | 405 | 410 | 400 | 0 | 0 | 0 |
| 24/10/2024 |
410
|
2,918 | 414.50 | 414.50 | 407 | 0 | 0 | 0 |
| 23/10/2024 |
406.70
|
1,067 | 412 | 412 | 406.60 | 0 | 0 | 0 |
| 22/10/2024 |
405.80
|
2,467 | 408.20 | 408.20 | 405.80 | 0 | 0 | 0 |
| 21/10/2024 |
410
|
3,827 | 411 | 411 | 408.20 | 0 | 0 | 0 |