| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-13 | -4.32% | 4,000 | -400 | 0 |
287.90
301.50
287.90
|
|
2 tháng
(2026-07-13) |
-13 | -4.32% | 12,600 | -400 | 0 |
287.90
321.90
287.90
|
|
3 tháng
(2026-06-15) |
-5.10 | -1.74% | 16,800 | -400 | 0 |
285.10
321.90
287.90
|
|
6 tháng
(2026-03-16) |
5.90 | 2.09% | 35,600 | -620 | 0 |
272.60
355
287.90
|
|
12 tháng
(2025-09-16) |
11.22 | 4.05% | 111,900 | -7,620 | -2.0 |
260
355
287.90
|
|
24 tháng
(2024-09-23) |
87.97 | 43.98% | 186,493 | -20,220 | -5.7 |
196.80
355
287.90
|
|
36 tháng
(2023-09-27) |
169.73 | 143.51% | 326,480 | -30,120 | -7.6 |
118.27
355
287.90
|
|
60 tháng
(2021-10-07) |
151.84 | 111.51% | 472,853 | -3,920 | -3.1 |
107.70
355
287.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
237.42
|
100 | 237.42 | 237.42 | 237.42 | 0 | 0 | 0 |
| 24/01/2025 |
237.82
|
208 | 237.82 | 237.82 | 237.82 | 200 | 0 | 0.1 |
| 23/01/2025 |
236.95
|
16 | 236.95 | 236.95 | 236.95 | 0 | 0 | 0 |
| 22/01/2025 |
236.95
|
501 | 236.08 | 236.95 | 236.08 | 500 | 0 | 0.2 |
| 21/01/2025 |
236.16
|
200 | 236.95 | 236.95 | 236.16 | 100 | 0 | 0.0 |
| 20/01/2025 |
236.16
|
108 | 236.16 | 236.16 | 236.16 | 0 | 0 | 0 |
| 17/01/2025 |
236.16
|
700 | 229.87 | 236.16 | 229.87 | 0 | 400 | -0.1 |
| 16/01/2025 |
229.87
|
202 | 228.29 | 229.87 | 228.29 | 100 | 0 | 0.0 |
| 15/01/2025 |
221.21
|
0 | 221.21 | 221.21 | 221.21 | 0 | 0 | 0 |
| 14/01/2025 |
221.21
|
200 | 221.21 | 221.21 | 221.21 | 0 | 0 | 0 |
| 13/01/2025 |
217.35
|
0 | 217.35 | 217.35 | 217.35 | 0 | 0 | 0 |
| 10/01/2025 |
217.35
|
200 | 217.35 | 217.35 | 217.35 | 0 | 0 | 0 |
| 09/01/2025 |
217.35
|
204 | 216.48 | 217.35 | 216.48 | 0 | 0 | 0 |
| 08/01/2025 |
212.63
|
1 | 212.63 | 212.63 | 212.63 | 0 | 0 | 0 |
| 07/01/2025 |
212.63
|
0 | 212.63 | 212.63 | 212.63 | 0 | 0 | 0 |
| 06/01/2025 |
212.63
|
200 | 212.63 | 212.63 | 212.63 | 0 | 200 | -0.1 |
| 03/01/2025 |
212.63
|
103 | 212.63 | 212.63 | 212.63 | 0 | 100 | -0.0 |
| 02/01/2025 |
224.35
|
216 | 224.35 | 224.35 | 224.35 | 0 | 0 | 0 |
| 31/12/2024 |
212.55
|
101 | 212.55 | 212.55 | 212.55 | 0 | 100 | -0.0 |
| 30/12/2024 |
236.16
|
225 | 218.06 | 236.16 | 218.06 | 0 | 0 | 0 |
| 27/12/2024 |
218.06
|
502 | 212.55 | 218.06 | 212.55 | 0 | 400 | -0.1 |
| 26/12/2024 |
219.63
|
203 | 219.63 | 219.63 | 219.63 | 0 | 0 | 0 |
| 25/12/2024 |
210.18
|
100 | 210.18 | 210.18 | 210.18 | 0 | 100 | -0.0 |
| 24/12/2024 |
210.18
|
0 | 210.18 | 210.18 | 210.18 | 0 | 0 | 0 |
| 23/12/2024 |
210.18
|
0 | 210.18 | 210.18 | 210.18 | 0 | 0 | 0 |
| 20/12/2024 |
210.18
|
105 | 210.18 | 210.18 | 210.18 | 100 | 0 | 0.0 |
| 19/12/2024 |
210.18
|
300 | 210.11 | 210.18 | 210.11 | 0 | 0 | 0 |
| 18/12/2024 |
208.61
|
0 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 17/12/2024 |
208.61
|
100 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 16/12/2024 |
204.67
|
108 | 204.67 | 204.67 | 204.67 | 0 | 100 | -0.0 |
| 13/12/2024 |
204.67
|
0 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 12/12/2024 |
204.67
|
1 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 11/12/2024 |
204.67
|
0 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 10/12/2024 |
204.67
|
10 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 09/12/2024 |
204.67
|
100 | 204.67 | 204.67 | 204.67 | 0 | 100 | -0.0 |
| 06/12/2024 |
216.48
|
309 | 216.48 | 216.48 | 216.48 | 0 | 0 | 0 |
| 05/12/2024 |
204.67
|
0 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 04/12/2024 |
204.67
|
10 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 03/12/2024 |
204.67
|
1,900 | 204.67 | 207.04 | 204.67 | 1,000 | 1,900 | -0.2 |
| 02/12/2024 |
216.48
|
701 | 216.48 | 216.48 | 216.48 | 0 | 700 | -0.2 |
| 29/11/2024 |
212.55
|
1 | 212.55 | 216.48 | 216.48 | 0 | 0 | 0 |
| 28/11/2024 |
216.48
|
400 | 214.91 | 216.48 | 214.91 | 0 | 0 | 0 |
| 27/11/2024 |
212.55
|
0 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 26/11/2024 |
212.55
|
100 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 25/11/2024 |
209.79
|
0 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 22/11/2024 |
209.79
|
1 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 21/11/2024 |
209.79
|
10 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 20/11/2024 |
209.79
|
324 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 19/11/2024 |
208.61
|
200 | 201.53 | 208.61 | 201.53 | 0 | 0 | 0 |
| 18/11/2024 |
200.74
|
100 | 200.74 | 200.74 | 200.74 | 0 | 0 | 0 |
| 15/11/2024 |
212.55
|
100 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 14/11/2024 |
212.55
|
0 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 13/11/2024 |
212.55
|
16 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 12/11/2024 |
212.55
|
0 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 11/11/2024 |
212.55
|
2 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 08/11/2024 |
212.55
|
4 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 07/11/2024 |
212.55
|
222 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 06/11/2024 |
204.67
|
102 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 05/11/2024 |
212.55
|
200 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 04/11/2024 |
201.13
|
114 | 201.13 | 201.13 | 201.13 | 0 | 100 | -0.0 |
| 01/11/2024 |
212.55
|
300 | 200.82 | 212.55 | 200.82 | 0 | 100 | -0.0 |
| 31/10/2024 |
208.61
|
308 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 30/10/2024 |
196.80
|
0 | 196.80 | 196.80 | 196.80 | 0 | 0 | 0 |
| 29/10/2024 |
196.80
|
0 | 196.80 | 196.80 | 196.80 | 0 | 0 | 0 |
| 28/10/2024 |
196.80
|
1,805 | 211.76 | 211.76 | 196.80 | 400 | 1,800 | -0.4 |
| 25/10/2024 |
209.40
|
100 | 209.40 | 209.40 | 209.40 | 0 | 100 | -0.0 |
| 24/10/2024 |
227.50
|
204 | 208.61 | 227.50 | 208.61 | 0 | 100 | -0.0 |
| 23/10/2024 |
226.72
|
121 | 226.72 | 226.72 | 226.72 | 0 | 0 | 0 |
| 22/10/2024 |
206.25
|
6 | 206.25 | 206.25 | 206.25 | 0 | 0 | 0 |
| 21/10/2024 |
206.25
|
24 | 206.25 | 206.25 | 206.25 | 0 | 0 | 0 |
| 18/10/2024 |
206.25
|
111 | 206.25 | 206.25 | 206.25 | 0 | 100 | -0.0 |
| 17/10/2024 |
228.61
|
102 | 228.61 | 228.61 | 228.61 | 0 | 0 | 0 |
| 16/10/2024 |
207.82
|
1 | 207.82 | 207.82 | 207.82 | 0 | 0 | 0 |
| 15/10/2024 |
207.82
|
107 | 207.82 | 207.82 | 207.82 | 0 | 100 | -0.0 |
| 14/10/2024 |
201.92
|
4 | 201.92 | 201.92 | 201.92 | 0 | 0 | 0 |
| 11/10/2024 |
201.92
|
13 | 201.92 | 201.92 | 201.92 | 0 | 0 | 0 |
| 10/10/2024 |
201.92
|
200 | 201.92 | 201.92 | 201.92 | 100 | 0 | 0.0 |
| 09/10/2024 |
201.53
|
0 | 201.53 | 201.53 | 201.53 | 0 | 0 | 0 |
| 08/10/2024 |
201.53
|
100 | 201.53 | 201.53 | 201.53 | 0 | 0 | 0 |
| 07/10/2024 |
208.61
|
204 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 04/10/2024 |
204.67
|
2 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 03/10/2024 |
204.67
|
305 | 204.60 | 204.67 | 204.60 | 200 | 0 | 0.1 |
| 02/10/2024 |
200.74
|
133 | 200.74 | 200.74 | 200.74 | 0 | 0 | 0 |
| 01/10/2024 |
200.74
|
339 | 200.74 | 200.74 | 200.74 | 100 | 0 | 0.0 |
| 30/09/2024 |
198.85
|
101 | 198.85 | 198.85 | 198.85 | 0 | 0 | 0 |
| 27/09/2024 |
199.95
|
10 | 199.95 | 199.95 | 199.95 | 0 | 0 | 0 |
| 26/09/2024 |
199.95
|
513 | 186.25 | 199.95 | 186.25 | 0 | 100 | -0.0 |
| 25/09/2024 |
200.03
|
11 | 200.03 | 200.03 | 200.03 | 0 | 0 | 0 |
| 24/09/2024 |
200.03
|
210 | 200.03 | 200.03 | 200.03 | 0 | 0 | 0 |
| 23/09/2024 |
200.03
|
108 | 200.03 | 200.03 | 200.03 | 0 | 0 | 0 |
| 20/09/2024 |
196.09
|
204 | 188.93 | 196.09 | 188.93 | 0 | 100 | -0.0 |
| 19/09/2024 |
208.61
|
2 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 18/09/2024 |
208.61
|
404 | 208.53 | 208.61 | 208.53 | 400 | 0 | 0.1 |
| 17/09/2024 |
196.80
|
401 | 188.14 | 200.58 | 188.14 | 0 | 100 | -0.0 |
| 16/09/2024 |
200.74
|
0 | 200.74 | 200.74 | 200.74 | 0 | 0 | 0 |
| 13/09/2024 |
200.74
|
408 | 196.80 | 200.74 | 196.80 | 0 | 200 | -0.1 |
| 12/09/2024 |
209.40
|
104 | 209.40 | 209.40 | 209.40 | 0 | 0 | 0 |
| 11/09/2024 |
196.80
|
0 | 196.80 | 196.80 | 196.80 | 0 | 0 | 0 |
| 10/09/2024 |
196.80
|
801 | 205.54 | 205.54 | 184.99 | 300 | 0 | 0.1 |
| 09/09/2024 |
205.54
|
0 | 205.54 | 205.54 | 205.54 | 0 | 0 | 0 |