| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
2 | 0.65% | 17,900 | 0 | 0 |
309
331
331
|
|
2 tháng
(2026-03-05) |
-10.70 | -3.33% | 36,100 | 0 | 0 |
309
339
331
|
|
3 tháng
(2026-02-03) |
-39 | -11.14% | 67,000 | 0 | 0 |
309
358
331
|
|
6 tháng
(2025-11-05) |
-79.60 | -20.38% | 116,300 | 0 | 0 |
309
393
331
|
|
12 tháng
(2025-05-09) |
-38.20 | -10.94% | 358,400 | 0 | 0 |
309
436.70
331
|
|
24 tháng
(2024-05-14) |
-250 | -44.56% | 1,003,860 | 0 | 0 |
309
609
331
|
|
36 tháng
(2023-05-22) |
-459 | -59.61% | 1,444,207 | -1,741,524 | -1,091.6 |
309
1,249
331
|
|
60 tháng
(2023-01-06) |
71 | 29.58% | 1,523,000 | -1,741,524 | -1,091.6 |
240
1,358.70
331
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
420
|
14,629 | 380 | 440 | 380 | 0 | 0 | 0 |
| 18/09/2024 |
390
|
7,030 | 390 | 398 | 381 | 0 | 0 | 0 |
| 17/09/2024 |
390
|
7,798 | 371 | 390 | 365 | 0 | 0 | 0 |
| 16/09/2024 |
370.30
|
34,185 | 418 | 418 | 370.30 | 0 | 0 | 0 |
| 13/09/2024 |
418.10
|
20,969 | 430 | 461.50 | 400 | 0 | 0 | 0 |
| 12/09/2024 |
409.60
|
15,744 | 408 | 409.60 | 408 | 0 | 0 | 0 |
| 11/09/2024 |
388.80
|
25,525 | 291 | 388.80 | 289.10 | 0 | 0 | 0 |
| 10/09/2024 |
334.50
|
35,688 | 390 | 390 | 334.50 | 0 | 0 | 0 |
| 09/09/2024 |
392.50
|
27,930 | 460 | 460 | 392.20 | 0 | 0 | 0 |
| 06/09/2024 |
480
|
16,351 | 520 | 520 | 437.80 | 0 | 0 | 0 |
| 05/09/2024 |
515
|
179 | 515 | 515 | 515 | 0 | 0 | 0 |
| 04/09/2024 |
520
|
408 | 515 | 520 | 511 | 0 | 0 | 0 |
| 30/08/2024 |
515
|
734 | 515 | 520 | 515 | 0 | 0 | 0 |
| 29/08/2024 |
532
|
796 | 520 | 532 | 520 | 0 | 0 | 0 |
| 28/08/2024 |
525
|
1,330 | 518 | 525 | 518 | 0 | 0 | 0 |
| 27/08/2024 |
520
|
101 | 520 | 520 | 520 | 0 | 0 | 0 |
| 26/08/2024 |
520
|
111 | 520 | 520 | 520 | 0 | 0 | 0 |
| 23/08/2024 |
521
|
2 | 520.30 | 520.30 | 520.30 | 0 | 0 | 0 |
| 22/08/2024 |
521
|
418 | 520 | 521 | 520 | 0 | 0 | 0 |
| 21/08/2024 |
525
|
354 | 523 | 525 | 523 | 0 | 0 | 0 |
| 20/08/2024 |
520
|
413 | 520 | 520 | 520 | 0 | 0 | 0 |
| 19/08/2024 |
527
|
302 | 527 | 527 | 527 | 0 | 0 | 0 |
| 16/08/2024 |
530
|
900 | 512 | 530 | 510 | 0 | 0 | 0 |
| 15/08/2024 |
510
|
683 | 507 | 510 | 506 | 0 | 0 | 0 |
| 14/08/2024 |
512
|
556 | 512.10 | 512.10 | 512 | 0 | 0 | 0 |
| 13/08/2024 |
520
|
4 | 516.90 | 516.90 | 516.90 | 0 | 0 | 0 |
| 12/08/2024 |
520
|
724 | 517 | 520 | 515 | 0 | 0 | 0 |
| 09/08/2024 |
520
|
306 | 515.50 | 520 | 515.50 | 0 | 0 | 0 |
| 08/08/2024 |
512
|
48 | 515.50 | 515.50 | 515.50 | 0 | 0 | 0 |
| 07/08/2024 |
512
|
2,163 | 525 | 525 | 512 | 0 | 0 | 0 |
| 06/08/2024 |
520
|
1,271 | 532.10 | 532.10 | 520 | 0 | 0 | 0 |
| 05/08/2024 |
518
|
5,621 | 538.50 | 544.90 | 518 | 0 | 0 | 0 |
| 02/08/2024 |
538.60
|
1,622 | 545 | 550 | 537 | 0 | 0 | 0 |
| 01/08/2024 |
550
|
1,157 | 550 | 550 | 540 | 0 | 0 | 0 |
| 31/07/2024 |
545
|
534 | 589.10 | 591 | 540 | 0 | 0 | 0 |
| 30/07/2024 |
579
|
233 | 579 | 579 | 579 | 0 | 0 | 0 |
| 29/07/2024 |
585
|
543 | 598.30 | 598.30 | 540.60 | 0 | 0 | 0 |
| 26/07/2024 |
555
|
1,615 | 545 | 555 | 545 | 0 | 0 | 0 |
| 25/07/2024 |
544
|
253 | 544 | 544 | 544 | 0 | 0 | 0 |
| 24/07/2024 |
542
|
722 | 546 | 546 | 541 | 0 | 0 | 0 |
| 23/07/2024 |
546.60
|
1,167 | 546.60 | 546.60 | 546.60 | 0 | 0 | 0 |
| 22/07/2024 |
550
|
843 | 546.10 | 550 | 546.10 | 0 | 0 | 0 |
| 19/07/2024 |
550
|
708 | 550.10 | 550.10 | 550 | 0 | 0 | 0 |
| 18/07/2024 |
550.10
|
135 | 550.10 | 550.10 | 550.10 | 0 | 0 | 0 |
| 17/07/2024 |
555
|
988 | 560 | 568 | 555 | 0 | 0 | 0 |
| 16/07/2024 |
560
|
601 | 550 | 560 | 546.10 | 0 | 0 | 0 |
| 15/07/2024 |
574.10
|
110 | 577.60 | 577.60 | 577.60 | 0 | 0 | 0 |
| 12/07/2024 |
574.10
|
1,331 | 585.90 | 585.90 | 574.10 | 0 | 0 | 0 |
| 11/07/2024 |
575.10
|
467 | 561.20 | 580 | 561.20 | 0 | 0 | 0 |
| 10/07/2024 |
590
|
348 | 590 | 590 | 590 | 0 | 0 | 0 |
| 09/07/2024 |
609
|
1,567 | 569.90 | 620 | 569.90 | 0 | 0 | 0 |
| 08/07/2024 |
570
|
350 | 569.90 | 570 | 569.90 | 0 | 0 | 0 |
| 05/07/2024 |
553
|
2,134 | 566.10 | 566.10 | 550 | 0 | 0 | 0 |
| 04/07/2024 |
567.50
|
370 | 580 | 580 | 567 | 0 | 0 | 0 |
| 03/07/2024 |
585.90
|
234 | 585.90 | 585.90 | 585.90 | 0 | 0 | 0 |
| 02/07/2024 |
569.90
|
483 | 578 | 578 | 569.90 | 0 | 0 | 0 |
| 01/07/2024 |
575
|
2,130 | 576.10 | 578 | 570 | 0 | 0 | 0 |
| 28/06/2024 |
576.10
|
763 | 586 | 586 | 576.10 | 0 | 0 | 0 |
| 27/06/2024 |
589.50
|
3,526 | 590 | 590 | 589.40 | 0 | 0 | 0 |
| 26/06/2024 |
590
|
1,977 | 592 | 592 | 588 | 0 | 0 | 0 |
| 25/06/2024 |
589
|
986 | 602 | 610 | 585.10 | 0 | 0 | 0 |
| 24/06/2024 |
602.10
|
1,179 | 630 | 630 | 602.10 | 0 | 0 | 0 |
| 21/06/2024 |
600
|
8,504 | 600 | 615 | 597.50 | 0 | 0 | 0 |
| 20/06/2024 |
602
|
8,630 | 580 | 602 | 580 | 0 | 0 | 0 |
| 19/06/2024 |
580
|
1,206 | 588 | 588 | 580 | 0 | 0 | 0 |
| 18/06/2024 |
585
|
471 | 580 | 585 | 580 | 0 | 0 | 0 |
| 17/06/2024 |
585
|
3,243 | 581.10 | 585 | 580 | 0 | 0 | 0 |
| 14/06/2024 |
590
|
4,003 | 557 | 590 | 557 | 0 | 0 | 0 |
| 13/06/2024 |
580
|
92 | 570.70 | 570.70 | 570.70 | 0 | 0 | 0 |
| 12/06/2024 |
580
|
5,464 | 535.50 | 580 | 535.50 | 0 | 0 | 0 |
| 11/06/2024 |
545.20
|
734 | 560 | 560 | 545.20 | 0 | 0 | 0 |
| 10/06/2024 |
555
|
1,697 | 559 | 560.80 | 554 | 0 | 0 | 0 |
| 07/06/2024 |
550
|
911 | 540 | 550 | 535.10 | 0 | 0 | 0 |
| 06/06/2024 |
550.60
|
2,342 | 557 | 569 | 550.60 | 0 | 0 | 0 |
| 05/06/2024 |
543
|
1,046 | 551.30 | 570 | 543 | 0 | 0 | 0 |
| 04/06/2024 |
554
|
2,507 | 529.90 | 556 | 529.90 | 0 | 0 | 0 |
| 03/06/2024 |
537
|
951 | 521 | 537 | 517.50 | 0 | 0 | 0 |
| 31/05/2024 |
515.50
|
1,312 | 523.90 | 523.90 | 515.50 | 0 | 0 | 0 |
| 30/05/2024 |
533
|
1,029 | 522 | 533 | 522 | 0 | 0 | 0 |
| 29/05/2024 |
524
|
1,241 | 530 | 530 | 524 | 0 | 0 | 0 |
| 28/05/2024 |
530
|
469 | 521 | 530 | 521 | 0 | 0 | 0 |
| 27/05/2024 |
535
|
894 | 535.50 | 540.10 | 535 | 0 | 0 | 0 |
| 24/05/2024 |
512
|
1,145 | 514.10 | 514.10 | 512 | 0 | 0 | 0 |
| 23/05/2024 |
514
|
622 | 512.50 | 515.10 | 512.50 | 0 | 0 | 0 |
| 22/05/2024 |
522
|
1,626 | 522 | 522.10 | 520.20 | 0 | 0 | 0 |
| 21/05/2024 |
518
|
1,875 | 532 | 532 | 518 | 0 | 0 | 0 |
| 20/05/2024 |
536
|
3,193 | 540.20 | 545 | 536 | 0 | 0 | 0 |
| 17/05/2024 |
540.10
|
1,384 | 569 | 569 | 535 | 0 | 0 | 0 |
| 16/05/2024 |
569.20
|
7,948 | 599 | 599 | 569.10 | 0 | 0 | 0 |
| 15/05/2024 |
548
|
2,154 | 555 | 555 | 531.20 | 0 | 0 | 0 |
| 14/05/2024 |
561
|
4,543 | 569 | 599 | 561 | 0 | 0 | 0 |
| 13/05/2024 |
560
|
9,371 | 518 | 579.40 | 518 | 0 | 0 | 0 |
| 10/05/2024 |
540
|
2,375 | 479 | 545 | 479 | 0 | 0 | 0 |
| 09/05/2024 |
480
|
865 | 473.90 | 480 | 473.90 | 0 | 0 | 0 |
| 08/05/2024 |
473.80
|
805 | 473.70 | 473.80 | 473.60 | 0 | 0 | 0 |
| 07/05/2024 |
472
|
577 | 476 | 476 | 472 | 0 | 0 | 0 |
| 06/05/2024 |
475
|
2,070 | 479.50 | 479.50 | 475 | 0 | 0 | 0 |
| 03/05/2024 |
479
|
144 | 479 | 479 | 479 | 0 | 0 | 0 |
| 02/05/2024 |
479
|
389 | 479 | 479 | 479 | 0 | 0 | 0 |
| 26/04/2024 |
480
|
1,368 | 480 | 480 | 467.20 | 0 | 0 | 0 |