| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-11.90 | -3.82% | 9,800 | 0 | 0 |
292.10
321.90
300.10
|
|
2 tháng
(2026-06-01) |
-7 | -2.28% | 12,900 | 0 | 0 |
285.10
321.90
300.10
|
|
3 tháng
(2026-05-04) |
14.90 | 5.23% | 22,700 | -100 | 0 |
272.60
355
300.10
|
|
6 tháng
(2026-01-30) |
21.20 | 7.60% | 38,600 | -220 | 0 |
264.10
355
300.10
|
|
12 tháng
(2025-08-04) |
-26.69 | -8.17% | 119,000 | -13,320 | -3.8 |
260
355
300.10
|
|
24 tháng
(2024-08-08) |
116.58 | 63.56% | 190,757 | -19,989 | -5.8 |
183.42
355
300.10
|
|
36 tháng
(2023-08-14) |
168.59 | 128.29% | 331,780 | -29,720 | -7.6 |
118.27
355
300.10
|
|
60 tháng
(2021-08-24) |
169.54 | 129.96% | 482,866 | -3,720 | -3.2 |
107.70
355
300.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 06/09/2024 |
205.54
|
204 | 204.67 | 205.54 | 204.67 | 100 | 100 | 0.0 |
| 05/09/2024 |
216.48
|
201 | 204.28 | 216.48 | 204.28 | 0 | 100 | -0.0 |
| 04/09/2024 |
204.28
|
238 | 200.50 | 204.28 | 200.50 | 100 | 100 | 0 |
| 30/08/2024 |
222.78
|
509 | 201.60 | 222.78 | 201.60 | 200 | 100 | 0.0 |
| 29/08/2024 |
221.99
|
601 | 222.07 | 222.07 | 221.99 | 0 | 500 | -0.1 |
| 28/08/2024 |
201.92
|
1 | 201.92 | 201.92 | 201.92 | 0 | 0 | 0 |
| 27/08/2024 |
201.92
|
101 | 201.92 | 201.92 | 201.92 | 0 | 100 | -0.0 |
| 26/08/2024 |
224.35
|
701 | 209.40 | 224.35 | 209.40 | 300 | 200 | 0.0 |
| 23/08/2024 |
204.52
|
15 | 204.52 | 204.52 | 204.52 | 0 | 0 | 0 |
| 22/08/2024 |
204.52
|
1 | 204.52 | 204.52 | 204.52 | 0 | 0 | 0 |
| 21/08/2024 |
204.52
|
400 | 203.89 | 204.67 | 199.24 | 100 | 0 | 0.0 |
| 20/08/2024 |
199.16
|
0 | 199.16 | 199.16 | 199.16 | 0 | 0 | 0 |
| 19/08/2024 |
199.16
|
19 | 199.16 | 199.16 | 199.16 | 0 | 0 | 0 |
| 16/08/2024 |
199.16
|
1,333 | 189.01 | 199.95 | 189.01 | 400 | 100 | 0.1 |
| 15/08/2024 |
201.45
|
1,201 | 189.72 | 201.53 | 189.72 | 0 | 0 | 0 |
| 14/08/2024 |
188.93
|
224 | 185.86 | 188.93 | 185.86 | 100 | 100 | 0 |
| 13/08/2024 |
200.74
|
128 | 200.74 | 200.74 | 200.74 | 0 | 0 | 0 |
| 12/08/2024 |
188.93
|
420 | 182.63 | 188.93 | 182.63 | 8 | 300 | -0.1 |
| 09/08/2024 |
201.53
|
943 | 192.87 | 201.76 | 192.87 | 23 | 100 | -0.0 |
| 08/08/2024 |
183.42
|
0 | 183.42 | 183.42 | 183.42 | 0 | 0 | 0 |
| 07/08/2024 |
183.42
|
216 | 183.42 | 183.42 | 183.42 | 100 | 0 | 0.0 |
| 06/08/2024 |
183.42
|
472 | 182.55 | 183.42 | 182.55 | 167 | 0 | 0.0 |
| 05/08/2024 |
180.03
|
115 | 180.03 | 180.03 | 180.03 | 0 | 100 | -0.0 |
| 02/08/2024 |
179.56
|
600 | 179.56 | 179.56 | 179.56 | 600 | 600 | 0 |
| 01/08/2024 |
179.48
|
500 | 179.48 | 179.48 | 179.48 | 0 | 0 | 0 |
| 31/07/2024 |
179.48
|
1,200 | 178.78 | 179.48 | 178.78 | 0 | 1,100 | -0.3 |
| 30/07/2024 |
178.70
|
200 | 178.70 | 178.70 | 178.70 | 0 | 200 | -0.0 |
| 29/07/2024 |
177.20
|
300 | 181.14 | 181.14 | 177.20 | 0 | 0 | 0 |
| 26/07/2024 |
181.14
|
100 | 181.14 | 181.14 | 181.14 | 0 | 0 | 0 |