| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
12 | 4.44% | 5,300 | 0 | 0 |
264.10
283.50
282
|
|
2 tháng
(2026-01-16) |
19.10 | 7.26% | 12,700 | 0 | 0 |
263
285.30
282
|
|
3 tháng
(2025-12-17) |
-3.20 | -1.12% | 30,900 | -500 | -0.1 |
260
285.30
282
|
|
6 tháng
(2025-09-18) |
-0.16 | -0.06% | 75,400 | -6,500 | -1.8 |
260
297.57
282
|
|
12 tháng
(2025-03-24) |
-39 | -12.15% | 122,600 | -14,100 | -4.2 |
241.36
334.96
282
|
|
24 tháng
(2024-03-27) |
128.20 | 83.30% | 200,372 | -16,838 | -5.3 |
146.87
346.37
282
|
|
36 tháng
(2023-04-03) |
168.85 | 149.10% | 335,883 | -15,100 | -5.2 |
107.70
346.37
282
|
|
60 tháng
(2021-04-12) |
133.51 | 89.85% | 554,860 | 240 | -2.5 |
107.70
346.37
282
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2022 |
117.58
|
100 | 116.86 | 117.58 | 117.58 | 0 | 0 | 0 |
| 22/12/2022 |
116.86
|
0 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 21/12/2022 |
116.86
|
20 | 116.86 | 116.86 | 116.86 | 0 | 0 | 0 |
| 20/12/2022 |
116.86
|
110 | 117.58 | 117.58 | 116.86 | 100 | 0 | 0.0 |
| 19/12/2022 |
117.58
|
0 | 117.58 | 117.58 | 117.58 | 0 | 0 | 0 |
| 16/12/2022 |
117.58
|
600 | 119.02 | 121.18 | 117.58 | 500 | 100 | 0.1 |
| 15/12/2022 |
119.02
|
200 | 116.86 | 119.02 | 111.81 | 0 | 100 | -0.0 |
| 14/12/2022 |
116.86
|
100 | 116.86 | 116.86 | 116.86 | 100 | 0 | 0.0 |
| 13/12/2022 |
116.86
|
100 | 116.21 | 116.86 | 116.86 | 0 | 0 | 0 |
| 12/12/2022 |
116.21
|
100 | 116.13 | 116.21 | 116.21 | 0 | 0 | 0 |
| 09/12/2022 |
116.13
|
500 | 116.13 | 116.13 | 115.41 | 400 | 0 | 0.1 |
| 08/12/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 07/12/2022 |
116.13
|
100 | 115.63 | 116.13 | 116.13 | 0 | 0 | 0 |
| 06/12/2022 |
115.63
|
302 | 122.63 | 122.63 | 115.49 | 100 | 100 | 0 |
| 05/12/2022 |
122.63
|
800 | 116.13 | 122.63 | 121.18 | 800 | 100 | 0.1 |
| 02/12/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 01/12/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 30/11/2022 |
116.13
|
0 | 116.13 | 116.13 | 116.13 | 0 | 0 | 0 |
| 29/11/2022 |
116.13
|
600 | 115.41 | 116.13 | 116.13 | 600 | 0 | 0.1 |
| 28/11/2022 |
115.41
|
100 | 110.36 | 115.41 | 115.41 | 0 | 0 | 0 |
| 25/11/2022 |
110.36
|
0 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 24/11/2022 |
110.36
|
0 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 23/11/2022 |
110.36
|
0 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 22/11/2022 |
110.36
|
4 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 21/11/2022 |
110.36
|
0 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 18/11/2022 |
110.36
|
8 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 17/11/2022 |
110.36
|
10 | 110.36 | 110.36 | 110.36 | 0 | 0 | 0 |
| 16/11/2022 |
110.36
|
102 | 122.63 | 122.63 | 110.36 | 0 | 100 | -0.0 |
| 15/11/2022 |
122.63
|
1,100 | 123.78 | 123.78 | 116.13 | 1,000 | 100 | 0.1 |
| 14/11/2022 |
123.78
|
103 | 112.53 | 123.78 | 123.78 | 0 | 0 | 0 |
| 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 |