| 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) |
3.80 | 2.26% | 16,400 | 0 | 0 |
150.10
180
180
|
|
2 tháng
(2025-11-28) |
10 | 6.18% | 35,500 | 0 | 0 |
133
180
180
|
|
3 tháng
(2025-10-29) |
12.20 | 7.64% | 46,900 | 0 | 0 |
133
180
180
|
|
6 tháng
(2025-07-31) |
24.70 | 16.79% | 82,200 | 0 | 0.0 |
133
180
180
|
|
12 tháng
(2025-02-03) |
102.68 | 148.54% | 207,236 | -1,900 | -0.6 |
68.14
191
180
|
|
24 tháng
(2024-02-07) |
135.42 | 372.26% | 297,510 | -2,500 | -0.7 |
36.38
191
180
|
|
36 tháng
(2023-02-13) |
139.33 | 429.18% | 490,157 | -700 | -0.6 |
30.35
191
180
|
|
60 tháng
(2021-02-22) |
139.71 | 435.40% | 2,833,330 | -1,748,100 | -61.8 |
18.70
191
180
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
180
|
100 | 180 | 180 | 180 | 0 | 0 | 0 |
| 26/01/2026 |
171.80
|
0 | 171.80 | 171.80 | 171.80 | 0 | 0 | 0 |
| 23/01/2026 |
172.60
|
14,900 | 169 | 172.60 | 169 | 0 | 0 | 0 |
| 22/01/2026 |
150.10
|
100 | 150.10 | 150.10 | 150.10 | 0 | 0 | 0 |
| 21/01/2026 |
172.30
|
0 | 172.30 | 172.30 | 172.30 | 0 | 0 | 0 |
| 20/01/2026 |
172.30
|
0 | 172.30 | 172.30 | 172.30 | 0 | 0 | 0 |
| 19/01/2026 |
175
|
400 | 170 | 175 | 170 | 0 | 0 | 0 |
| 16/01/2026 |
169.90
|
0 | 169.90 | 169.90 | 169.90 | 0 | 0 | 0 |
| 15/01/2026 |
169.90
|
100 | 169.90 | 169.90 | 169.90 | 0 | 0 | 0 |
| 14/01/2026 |
151
|
0 | 151 | 151 | 151 | 0 | 0 | 0 |
| 13/01/2026 |
151
|
0 | 151 | 151 | 151 | 0 | 0 | 0 |
| 12/01/2026 |
151
|
0 | 151 | 151 | 151 | 0 | 0 | 0 |
| 09/01/2026 |
151
|
0 | 151 | 151 | 151 | 0 | 0 | 0 |
| 08/01/2026 |
151
|
0 | 151 | 151 | 151 | 0 | 0 | 0 |
| 07/01/2026 |
151
|
100 | 151 | 151 | 151 | 0 | 0 | 0 |
| 06/01/2026 |
169
|
400 | 168.90 | 169 | 168.90 | 0 | 0 | 0 |
| 05/01/2026 |
167
|
100 | 167 | 167 | 167 | 0 | 0 | 0 |
| 31/12/2025 |
166
|
300 | 145 | 166 | 145 | 0 | 0 | 0 |
| 30/12/2025 |
168
|
0 | 168 | 168 | 168 | 0 | 0 | 0 |
| 29/12/2025 |
168
|
0 | 168 | 168 | 168 | 0 | 0 | 0 |
| 26/12/2025 |
168
|
100 | 168 | 168 | 168 | 0 | 0 | 0 |
| 25/12/2025 |
168.10
|
0 | 168.10 | 168.10 | 168.10 | 0 | 0 | 0 |
| 24/12/2025 |
168.10
|
0 | 168.10 | 168.10 | 168.10 | 0 | 0 | 0 |
| 23/12/2025 |
169
|
11,300 | 165.90 | 169 | 160.10 | 0 | 0 | 0 |
| 22/12/2025 |
152.90
|
100 | 152.90 | 152.90 | 152.90 | 0 | 0 | 0 |
| 19/12/2025 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 |
| 18/12/2025 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 |
| 17/12/2025 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 |
| 16/12/2025 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 |
| 15/12/2025 |
133
|
100 | 133 | 133 | 133 | 0 | 0 | 0 |
| 12/12/2025 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 |
| 11/12/2025 |
156
|
100 | 156 | 156 | 156 | 0 | 0 | 0 |
| 10/12/2025 |
164
|
900 | 160 | 164 | 160 | 0 | 0 | 0 |
| 09/12/2025 |
155.50
|
0 | 155.50 | 155.50 | 155.50 | 0 | 0 | 0 |
| 08/12/2025 |
155.50
|
100 | 155.50 | 155.50 | 155.50 | 0 | 0 | 0 |
| 05/12/2025 |
161.60
|
0 | 161.60 | 161.60 | 161.60 | 0 | 0 | 0 |
| 04/12/2025 |
153.30
|
5,300 | 161.80 | 161.80 | 153.30 | 0 | 0 | 0 |
| 03/12/2025 |
161.70
|
1,000 | 161.60 | 161.70 | 161.60 | 0 | 0 | 0 |
| 02/12/2025 |
155
|
0 | 155 | 155 | 155 | 0 | 0 | 0 |
| 01/12/2025 |
155
|
100 | 155 | 155 | 155 | 0 | 0 | 0 |
| 28/11/2025 |
161.80
|
0 | 161.80 | 161.80 | 161.80 | 0 | 0 | 0 |
| 27/11/2025 |
161.80
|
0 | 161.80 | 161.80 | 161.80 | 0 | 0 | 0 |
| 26/11/2025 |
161.80
|
600 | 161.80 | 161.80 | 161.80 | 0 | 0 | 0 |
| 25/11/2025 |
142
|
100 | 142 | 142 | 142 | 0 | 0 | 0 |
| 24/11/2025 |
154
|
100 | 154 | 154 | 154 | 0 | 0 | 0 |
| 21/11/2025 |
161.80
|
1,000 | 154 | 161.90 | 154 | 0 | 0 | 0 |
| 20/11/2025 |
161.60
|
2,600 | 152.10 | 161.60 | 152.10 | 0 | 0 | 0 |
| 19/11/2025 |
161.40
|
1,300 | 152.50 | 161.50 | 152.50 | 0 | 0 | 0 |
| 18/11/2025 |
160
|
1,500 | 159.80 | 160 | 151.10 | 0 | 0 | 0 |
| 17/11/2025 |
151.10
|
200 | 160 | 160 | 151.10 | 0 | 0 | 0 |
| 14/11/2025 |
151
|
1,000 | 160 | 160.20 | 151 | 0 | 0 | 0 |
| 13/11/2025 |
159.50
|
1,300 | 159 | 159.50 | 159 | 0 | 0 | 0 |
| 12/11/2025 |
150
|
800 | 159.60 | 159.70 | 150 | 0 | 0 | 0 |
| 11/11/2025 |
159.90
|
0 | 159.90 | 159.90 | 159.90 | 0 | 0 | 0 |
| 10/11/2025 |
159.90
|
0 | 159.90 | 159.90 | 159.90 | 0 | 0 | 0 |
| 07/11/2025 |
159.90
|
200 | 159.90 | 159.90 | 159.90 | 0 | 0 | 0 |
| 06/11/2025 |
157.50
|
0 | 157.50 | 157.50 | 157.50 | 0 | 0 | 0 |
| 05/11/2025 |
159.70
|
400 | 151 | 159.70 | 151 | 0 | 0 | 0 |
| 04/11/2025 |
151
|
0 | 151 | 151 | 151 | 0 | 0 | 0 |
| 03/11/2025 |
151
|
100 | 151 | 151 | 151 | 0 | 0 | 0 |
| 31/10/2025 |
159.30
|
0 | 159.30 | 159.30 | 159.30 | 0 | 0 | 0 |
| 30/10/2025 |
159.30
|
0 | 159.30 | 159.30 | 159.30 | 0 | 0 | 0 |
| 29/10/2025 |
159.60
|
200 | 159 | 159.60 | 159 | 0 | 0 | 0 |
| 28/10/2025 |
159.60
|
100 | 159.60 | 159.60 | 159.60 | 0 | 0 | 0 |
| 27/10/2025 |
156.20
|
0 | 156.20 | 156.20 | 156.20 | 0 | 0 | 0 |
| 24/10/2025 |
156.20
|
0 | 156.20 | 156.20 | 156.20 | 0 | 0 | 0 |
| 23/10/2025 |
156.20
|
0 | 156.20 | 156.20 | 156.20 | 0 | 0 | 0 |
| 22/10/2025 |
156
|
500 | 156.80 | 156.80 | 156 | 0 | 0 | 0 |
| 21/10/2025 |
141.10
|
500 | 160.60 | 160.80 | 141.10 | 0 | 0 | 0 |
| 20/10/2025 |
161
|
100 | 161 | 161 | 161 | 0 | 0 | 0 |
| 17/10/2025 |
155
|
100 | 155 | 155 | 155 | 0 | 0 | 0 |
| 16/10/2025 |
160
|
200 | 169 | 169 | 160 | 0 | 0 | 0 |
| 15/10/2025 |
160
|
400 | 160 | 160 | 160 | 0 | 0 | 0 |
| 14/10/2025 |
169
|
0 | 169 | 169 | 169 | 0 | 0 | 0 |
| 13/10/2025 |
169
|
100 | 169 | 169 | 169 | 0 | 0 | 0 |
| 10/10/2025 |
153.10
|
600 | 156 | 164.80 | 153.10 | 0 | 0 | 0 |
| 09/10/2025 |
154
|
400 | 155 | 155 | 154 | 0 | 0 | 0 |
| 08/10/2025 |
153.20
|
100 | 153.20 | 153.20 | 153.20 | 0 | 0 | 0 |
| 07/10/2025 |
159.70
|
3,400 | 169.50 | 169.50 | 151 | 0 | 1,700 | -0.3 |
| 06/10/2025 |
160
|
3,300 | 160.10 | 160.10 | 151.10 | 0 | 0 | 0 |
| 03/10/2025 |
174
|
0 | 174 | 174 | 174 | 0 | 0 | 0 |
| 02/10/2025 |
174
|
0 | 174 | 174 | 174 | 0 | 0 | 0 |
| 01/10/2025 |
174
|
100 | 174 | 174 | 174 | 0 | 0 | 0 |
| 30/09/2025 |
167.90
|
100 | 167.90 | 167.90 | 167.90 | 0 | 0 | 0 |
| 29/09/2025 |
174.90
|
100 | 174.90 | 174.90 | 174.90 | 0 | 0 | 0 |
| 26/09/2025 |
174.80
|
0 | 174.80 | 174.80 | 174.80 | 0 | 0 | 0 |
| 25/09/2025 |
174.80
|
100 | 174.80 | 174.80 | 174.80 | 0 | 0 | 0 |
| 24/09/2025 |
160
|
200 | 174.80 | 174.80 | 160 | 0 | 0 | 0 |
| 23/09/2025 |
169.90
|
900 | 150.30 | 169.90 | 150.30 | 0 | 0 | 0 |
| 22/09/2025 |
161
|
100 | 161 | 161 | 161 | 0 | 0 | 0 |
| 19/09/2025 |
160
|
400 | 163 | 163 | 160 | 0 | 0 | 0 |
| 18/09/2025 |
174
|
100 | 174 | 174 | 174 | 0 | 0 | 0 |
| 17/09/2025 |
171
|
100 | 171 | 171 | 171 | 0 | 0 | 0 |
| 16/09/2025 |
166
|
2,100 | 151.10 | 166 | 151.10 | 0 | 0 | 0 |
| 15/09/2025 |
174.50
|
100 | 174.50 | 174.50 | 174.50 | 0 | 0 | 0 |
| 12/09/2025 |
169.90
|
200 | 151 | 169.90 | 151 | 0 | 100 | -0.0 |
| 11/09/2025 |
172
|
100 | 172 | 172 | 172 | 0 | 0 | 0 |
| 10/09/2025 |
174.90
|
100 | 174.90 | 174.90 | 174.90 | 0 | 0 | 0 |
| 09/09/2025 |
174.50
|
100 | 174.50 | 174.50 | 174.50 | 0 | 0 | 0 |
| 08/09/2025 |
172.50
|
100 | 172.50 | 172.50 | 172.50 | 0 | 0 | 0 |