| 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) |
-7 | -2.36% | 14,900 | 500 | 0 |
285
309.90
290
|
|
2 tháng
(2026-06-01) |
-23.90 | -7.61% | 22,100 | 200 | 0 |
285
313.90
290
|
|
3 tháng
(2026-05-04) |
-10 | -3.33% | 31,500 | 900 | 0 |
285
313.90
290
|
|
6 tháng
(2026-01-30) |
-7 | -2.36% | 65,200 | -6,700 | -2.4 |
285
330
290
|
|
12 tháng
(2025-08-04) |
19.16 | 7.07% | 216,300 | -3,500 | -1.4 |
265.86
334.97
290
|
|
24 tháng
(2024-08-08) |
119.22 | 69.81% | 514,300 | -22,219 | -5.6 |
170.78
334.97
290
|
|
36 tháng
(2023-08-14) |
136.14 | 88.48% | 620,900 | -30,419 | -7.3 |
143.45
334.97
290
|
|
60 tháng
(2021-08-24) |
112.05 | 62.97% | 745,200 | -38,956 | -7.6 |
143.45
334.97
290
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 08/03/2024 |
150.92
|
500 | 150.92 | 150.92 | 150.92 | 0 | 100 | -0.0 |
| 07/03/2024 |
151.24
|
400 | 150.92 | 151.24 | 150.92 | 0 | 100 | -0.0 |
| 06/03/2024 |
151.24
|
100 | 151.24 | 151.24 | 151.24 | 0 | 0 | 0 |
| 05/03/2024 |
151.24
|
1,100 | 150.92 | 151.24 | 150.92 | 0 | 100 | -0.0 |
| 04/03/2024 |
148.14
|
200 | 148.14 | 148.14 | 148.14 | 100 | 0 | 0.0 |