| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-7 | -2.48% | 14,100 | -100 | -0.0 |
260
283.30
276
|
|
2 tháng
(2025-11-28) |
8.89 | 3.34% | 43,300 | -1,300 | -0.4 |
260
297.57
276
|
|
3 tháng
(2025-10-29) |
4.73 | 1.75% | 53,900 | -1,800 | -0.5 |
260
297.57
276
|
|
6 tháng
(2025-07-31) |
-57.20 | -17.22% | 78,400 | -13,100 | -3.8 |
260
334.96
276
|
|
12 tháng
(2025-02-03) |
37.58 | 15.83% | 125,421 | -15,800 | -4.8 |
237.42
346.37
276
|
|
24 tháng
(2024-02-07) |
134.10 | 95.17% | 223,649 | -17,407 | -5.4 |
140.90
346.37
276
|
|
36 tháng
(2023-02-13) |
157.21 | 133.46% | 329,913 | -14,000 | -5.0 |
107.70
346.37
276
|
|
60 tháng
(2021-02-22) |
119.78 | 77.17% | 589,436 | -6,560 | -4.0 |
107.70
346.37
276
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2022 |
112.53
|
1,200 | 111.81 | 112.53 | 112.53 | 1,100 | 100 | 0.2 |
| 10/11/2022 |
111.81
|
500 | 110.72 | 111.81 | 111.81 | 0 | 0 | 0 |
| 09/11/2022 |
110.72
|
119 | 122.63 | 122.63 | 110.72 | 0 | 100 | -0.0 |
| 08/11/2022 |
122.63
|
200 | 115.41 | 122.63 | 111.81 | 0 | 100 | -0.0 |
| 07/11/2022 |
115.41
|
406 | 116.86 | 116.86 | 115.41 | 300 | 0 | 0.0 |
| 04/11/2022 |
116.86
|
0 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 03/11/2022 |
116.86
|
0 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 02/11/2022 |
116.86
|
0 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 01/11/2022 |
116.86
|
110 | 126.23 | 126.23 | 116.86 | 0 | 100 | -0.0 |
| 31/10/2022 |
126.23
|
700 | 116.13 | 126.23 | 122.63 | 0 | 0 | 0 |
| 28/10/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 27/10/2022 |
116.13
|
100 | 117.58 | 117.58 | 116.13 | 100 | 100 | 0 |
| 26/10/2022 |
117.58
|
18 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 25/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 24/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 21/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 20/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 19/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 18/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 17/10/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 14/10/2022 |
117.58
|
100 | 112.53 | 117.58 | 117.58 | 0 | 0 | 0 |
| 13/10/2022 |
112.53
|
100 | 118.30 | 118.30 | 112.53 | 0 | 100 | -0.0 |
| 12/10/2022 |
118.30
|
100 | 110.00 | 118.30 | 118.30 | 100 | 100 | 0 |
| 11/10/2022 |
110.00
|
100 | 121.18 | 121.18 | 110.00 | 0 | 100 | -0.0 |
| 10/10/2022 |
121.18
|
0 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 07/10/2022 |
121.18
|
0 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 06/10/2022 |
121.18
|
0 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 05/10/2022 |
121.18
|
100 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 04/10/2022 |
121.18
|
100 | 111.52 | 121.18 | 121.18 | 100 | 0 | 0.0 |
| 03/10/2022 |
111.52
|
102 | 122.63 | 122.63 | 111.52 | 0 | 100 | -0.0 |
| 30/09/2022 |
122.63
|
400 | 122.63 | 126.23 | 111.45 | 200 | 200 | 0.0 |
| 29/09/2022 |
122.63
|
0 | 122.63 | 122.63 | 122.63 | 0 | 0 | 0 |
| 28/09/2022 |
122.63
|
400 | 124.79 | 124.79 | 112.31 | 100 | 100 | 0.0 |
| 27/09/2022 |
124.79
|
100 | 125.58 | 125.58 | 124.79 | 100 | 0 | 0.0 |
| 26/09/2022 |
125.58
|
1,502 | 126.95 | 126.95 | 125.58 | 1,500 | 0 | 0.3 |
| 23/09/2022 |
126.95
|
107 | 126.95 | 126.95 | 126.95 | 0 | 0 | 0 |
| 22/09/2022 |
126.95
|
2 | 126.95 | 126.95 | 126.95 | 0 | 0 | 0 |
| 21/09/2022 |
126.95
|
629 | 126.95 | 127.68 | 126.95 | 0 | 0 | 0 |
| 20/09/2022 |
126.95
|
1 | 126.95 | 126.95 | 126.95 | 0 | 0 | 0 |
| 19/09/2022 |
126.95
|
500 | 125.15 | 126.95 | 126.95 | 0 | 0 | 0 |
| 16/09/2022 |
125.15
|
64 | 125.15 | 125.15 | 125.15 | 0 | 0 | 0 |
| 15/09/2022 |
125.15
|
0 | 125.15 | 125.15 | 125.15 | 0 | 0 | 0 |
| 14/09/2022 |
125.15
|
0 | 125.15 | 125.15 | 125.15 | 0 | 0 | 0 |
| 13/09/2022 |
125.15
|
200 | 124.86 | 125.15 | 125.15 | 200 | 200 | 0 |
| 12/09/2022 |
124.86
|
200 | 122.92 | 124.86 | 124.86 | 200 | 0 | 0.0 |
| 09/09/2022 |
122.92
|
0 | 122.92 | 122.92 | 122.92 | 0 | 0 | 0 |
| 08/09/2022 |
122.92
|
100 | 122.84 | 122.92 | 122.92 | 100 | 0 | 0.0 |
| 07/09/2022 |
122.84
|
100 | 125.51 | 125.51 | 122.84 | 100 | 0 | 0.0 |
| 06/09/2022 |
125.51
|
0 | 125.51 | 125.51 | 125.51 | 0 | 0 | 0 |
| 05/09/2022 |
125.51
|
100 | 126.23 | 126.23 | 125.51 | 0 | 0 | 0 |
| 31/08/2022 |
126.23
|
200 | 122.77 | 126.23 | 122.63 | 100 | 100 | 0 |
| 30/08/2022 |
122.77
|
100 | 122.70 | 122.77 | 122.77 | 100 | 0 | 0.0 |
| 29/08/2022 |
122.70
|
0 | 122.70 | 122.70 | 122.70 | 0 | 0 | 0 |
| 26/08/2022 |
122.70
|
1,000 | 122.99 | 122.99 | 122.70 | 1,000 | 0 | 0.2 |
| 25/08/2022 |
122.99
|
0 | 122.99 | 122.99 | 122.99 | 0 | 0 | 0 |
| 24/08/2022 |
122.99
|
0 | 122.99 | 122.99 | 122.99 | 0 | 0 | 0 |
| 23/08/2022 |
122.99
|
100 | 122.77 | 122.99 | 122.99 | 0 | 0 | 0 |
| 22/08/2022 |
122.77
|
0 | 122.77 | 122.77 | 122.77 | 0 | 0 | 0 |
| 19/08/2022 |
122.77
|
100 | 122.70 | 122.77 | 122.77 | 100 | 0 | 0.0 |
| 18/08/2022 |
122.70
|
600 | 122.92 | 124.07 | 122.70 | 400 | 500 | -0.0 |
| 17/08/2022 |
122.92
|
0 | 122.92 | 122.92 | 122.92 | 0 | 0 | 0 |
| 16/08/2022 |
122.92
|
600 | 122.84 | 122.92 | 122.92 | 600 | 0 | 0.1 |
| 15/08/2022 |
122.84
|
700 | 122.70 | 122.84 | 122.77 | 300 | 0 | 0.1 |
| 12/08/2022 |
122.70
|
500 | 122.63 | 122.70 | 122.70 | 500 | 0 | 0.1 |
| 11/08/2022 |
122.63
|
15 | 122.63 | 122.63 | 122.63 | 0 | 0 | 0 |
| 10/08/2022 |
122.63
|
200 | 122.63 | 122.63 | 122.63 | 100 | 0 | 0.0 |
| 09/08/2022 |
122.63
|
0 | 122.63 | 122.63 | 122.63 | 0 | 0 | 0 |
| 08/08/2022 |
122.63
|
600 | 126.23 | 126.23 | 117.07 | 0 | 100 | -0.0 |
| 05/08/2022 |
126.23
|
100 | 115.41 | 126.23 | 126.23 | 0 | 0 | 0 |
| 04/08/2022 |
115.41
|
0 | 115.41 | 115.41 | 115.41 | 0 | 0 | 0 |
| 03/08/2022 |
115.41
|
1,610 | 121.33 | 121.33 | 112.96 | 0 | 1,600 | -0.3 |
| 02/08/2022 |
121.33
|
0 | 121.33 | 121.33 | 121.33 | 0 | 0 | 0 |
| 01/08/2022 |
121.33
|
700 | 120.53 | 122.63 | 121.33 | 0 | 0 | 0 |
| 29/07/2022 |
120.53
|
0 | 120.53 | 120.53 | 120.53 | 0 | 0 | 0 |
| 28/07/2022 |
120.53
|
0 | 120.53 | 120.53 | 120.53 | 0 | 0 | 0 |
| 27/07/2022 |
120.53
|
100 | 122.63 | 122.63 | 120.53 | 0 | 0 | 0 |
| 26/07/2022 |
122.63
|
0 | 122.63 | 122.63 | 122.63 | 0 | 0 | 0 |
| 25/07/2022 |
122.63
|
0 | 122.63 | 122.63 | 122.63 | 0 | 0 | 0 |
| 22/07/2022 |
122.63
|
0 | 122.63 | 122.63 | 122.63 | 0 | 0 | 0 |
| 21/07/2022 |
122.63
|
0 | 122.63 | 122.63 | 122.63 | 0 | 0 | 0 |
| 20/07/2022 |
122.63
|
1,100 | 122.63 | 122.63 | 120.10 | 500 | 100 | 0.1 |
| 19/07/2022 |
122.63
|
0 | 122.63 | 122.63 | 122.63 | 0 | 0 | 0 |
| 18/07/2022 |
122.63
|
200 | 120.32 | 122.63 | 122.63 | 0 | 0 | 0 |
| 15/07/2022 |
120.32
|
0 | 120.32 | 120.32 | 120.32 | 0 | 0 | 0 |
| 14/07/2022 |
120.32
|
0 | 120.32 | 120.32 | 120.32 | 0 | 0 | 0 |
| 13/07/2022 |
120.32
|
300 | 126.23 | 126.23 | 116.86 | 0 | 100 | -0.0 |
| 12/07/2022 |
126.23
|
0 | 126.23 | 126.23 | 126.23 | 0 | 0 | 0 |
| 11/07/2022 |
126.23
|
100 | 120.46 | 126.23 | 126.23 | 0 | 0 | 0 |
| 08/07/2022 |
120.46
|
100 | 119.74 | 120.46 | 120.46 | 0 | 0 | 0 |
| 07/07/2022 |
119.74
|
1,800 | 117.58 | 119.74 | 119.02 | 0 | 0 | 0 |
| 06/07/2022 |
117.58
|
300 | 119.02 | 119.02 | 117.58 | 200 | 200 | 0 |
| 05/07/2022 |
119.02
|
0 | 119.02 | 119.02 | 119.02 | 0 | 0 | 0 |
| 04/07/2022 |
119.02
|
200 | 119.02 | 119.02 | 112.38 | 0 | 100 | -0.0 |
| 01/07/2022 |
119.02
|
300 | 124.79 | 124.79 | 115.49 | 0 | 100 | -0.0 |
| 30/06/2022 |
124.79
|
0 | 124.79 | 124.79 | 124.79 | 0 | 0 | 0 |
| 29/06/2022 |
124.79
|
100 | 121.18 | 124.79 | 124.79 | 0 | 0 | 0 |
| 28/06/2022 |
121.18
|
100 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 27/06/2022 |
121.18
|
0 | 121.18 | 121.18 | 121.18 | 0 | 0 | 0 |
| 24/06/2022 |
121.18
|
300 | 116.13 | 121.26 | 121.18 | 0 | 0 | 0 |
| 23/06/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |