| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
7.10 | 2.60% | 38,700 | -6,189 | -1.8 |
251.10
280
280
|
|
2 tháng
(2025-03-03) |
65.70 | 30.66% | 66,400 | -6,490 | -1.8 |
212.20
280
280
|
|
3 tháng
(2025-02-03) |
66 | 30.84% | 84,900 | -8,380 | -2.2 |
209.80
280
280
|
|
6 tháng
(2024-11-01) |
64.30 | 29.81% | 136,900 | -6,119 | -1.7 |
205.10
280
280
|
|
12 tháng
(2024-05-06) |
79.99 | 39.99% | 249,300 | -12,619 | -3.3 |
195.47
280
280
|
|
24 tháng
(2023-05-11) |
96.35 | 52.46% | 354,700 | -24,419 | -5.6 |
164.19
280
280
|
|
36 tháng
(2022-05-16) |
50.89 | 22.21% | 410,100 | -32,856 | -6.0 |
164.19
280
280
|
|
60 tháng
(2020-05-26) |
117.86 | 72.69% | 602,270 | -766 | 1.3 |
155.26
280
280
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
280
|
800 | 280 | 280 | 279 | 0 | 0 | 0 |
| 28/04/2025 |
279
|
1,300 | 282.90 | 282.90 | 278.90 | 0 | 0 | 0 |
| 25/04/2025 |
278.90
|
300 | 271.50 | 278.90 | 271.10 | 0 | 0 | 0 |
| 24/04/2025 |
271.10
|
400 | 279 | 282 | 271.10 | 0 | 100 | -0.0 |
| 23/04/2025 |
278
|
200 | 261.20 | 278 | 261.20 | 0 | 0 | 0 |
| 22/04/2025 |
275
|
500 | 278 | 279 | 268 | 100 | 0 | 0.0 |
| 21/04/2025 |
277.90
|
1,800 | 267.20 | 277.90 | 267.20 | 200 | 0 | 0.1 |
| 18/04/2025 |
264.10
|
100 | 264.10 | 264.10 | 264.10 | 1 | 15 | 0 |
| 17/04/2025 |
265.70
|
600 | 265.10 | 270 | 265 | 0 | 21 | -0.0 |
| 16/04/2025 |
266.30
|
2,700 | 274.90 | 278.60 | 265.50 | 1,100 | 100 | 0.3 |
| 15/04/2025 |
260.50
|
1,200 | 267 | 267.10 | 260.50 | 0 | 0 | 0 |
| 14/04/2025 |
267
|
100 | 267 | 267 | 267 | 0 | 0 | 0 |
| 11/04/2025 |
264.10
|
1,500 | 274.80 | 275 | 261.10 | 300 | 403 | -0.0 |
| 10/04/2025 |
274.80
|
2,700 | 260.10 | 274.80 | 260.10 | 800 | 700 | 0.0 |
| 09/04/2025 |
256.90
|
1,700 | 251.10 | 257.10 | 251 | 0 | 300 | -0.1 |
| 08/04/2025 |
251.10
|
1,000 | 268.80 | 268.80 | 251 | 0 | 0 | 0 |
| 04/04/2025 |
269.20
|
5,500 | 252 | 269.20 | 251.10 | 0 | 150 | -0.0 |
| 03/04/2025 |
270
|
2,100 | 273.50 | 273.50 | 263.10 | 0 | 1,001 | -0.3 |
| 02/04/2025 |
273
|
1,000 | 273.30 | 275.10 | 273 | 0 | 0 | 0 |
| 01/04/2025 |
273
|
10,700 | 292 | 292 | 273 | 0 | 5,200 | -1.5 |
| 31/03/2025 |
272.90
|
2,500 | 272.90 | 272.90 | 272.90 | 0 | 700 | -0.2 |
| 28/03/2025 |
255.10
|
1,600 | 255.10 | 255.10 | 255.10 | 0 | 0 | 0 |
| 27/03/2025 |
238.50
|
2,900 | 230 | 238.50 | 230 | 0 | 0 | 0 |
| 26/03/2025 |
222.90
|
100 | 222.90 | 222.90 | 222.90 | 0 | 0 | 0 |
| 25/03/2025 |
226
|
700 | 228.90 | 228.90 | 226 | 0 | 0 | 0 |
| 24/03/2025 |
220.10
|
100 | 220.10 | 220.10 | 220.10 | 0 | 0 | 0 |
| 21/03/2025 |
226
|
500 | 220 | 226.90 | 220 | 0 | 0 | 0 |
| 20/03/2025 |
216.90
|
200 | 222 | 222 | 216.90 | 0 | 0 | 0 |
| 19/03/2025 |
218.60
|
400 | 220 | 220 | 218.60 | 0 | 0 | 0 |
| 18/03/2025 |
217.10
|
2,000 | 224.90 | 225 | 217.10 | 0 | 0 | 0 |
| 17/03/2025 |
216.20
|
2,300 | 210.10 | 227 | 210.10 | 0 | 0 | 0 |
| 14/03/2025 |
220.10
|
200 | 220.10 | 220.10 | 220.10 | 0 | 0 | 0 |
| 13/03/2025 |
219.10
|
10,100 | 215.10 | 227 | 215.10 | 300 | 200 | 0.0 |
| 12/03/2025 |
214.10
|
1,700 | 213.70 | 216.90 | 213.70 | 0 | 0 | 0 |
| 11/03/2025 |
213.60
|
1,500 | 214.50 | 214.50 | 213.60 | 0 | 400 | -0.1 |
| 10/03/2025 |
213.20
|
1,200 | 210.10 | 218.90 | 210.10 | 0 | 0 | 0 |
| 07/03/2025 |
214
|
600 | 213.60 | 214 | 213.60 | 0 | 0 | 0 |
| 06/03/2025 |
212.90
|
500 | 212.70 | 213.80 | 212.70 | 0 | 0 | 0 |
| 05/03/2025 |
212.60
|
300 | 213.80 | 213.80 | 212.60 | 0 | 0 | 0 |
| 04/03/2025 |
212.20
|
100 | 212.20 | 212.20 | 212.20 | 0 | 0 | 0 |
| 03/03/2025 |
214.30
|
700 | 217.80 | 217.80 | 214.20 | 100 | 101 | -0.0 |
| 28/02/2025 |
214.70
|
2,900 | 213 | 214.70 | 212.90 | 0 | 0 | 0 |
| 27/02/2025 |
213
|
1,500 | 212.90 | 213 | 212.90 | 0 | 0 | 0 |
| 26/02/2025 |
212.80
|
100 | 212.80 | 212.80 | 212.80 | 0 | 0 | 0 |
| 25/02/2025 |
211.50
|
0 | 211.50 | 211.50 | 211.50 | 0 | 0 | 0 |
| 24/02/2025 |
211.50
|
100 | 211.50 | 211.50 | 211.50 | 100 | 0 | 0.0 |
| 21/02/2025 |
211.10
|
2,800 | 210.70 | 211.90 | 210.70 | 0 | 2,000 | -0.4 |
| 20/02/2025 |
210.40
|
1,200 | 212.90 | 212.90 | 210.20 | 0 | 0 | 0 |
| 19/02/2025 |
211.80
|
1,000 | 213.60 | 213.60 | 211.80 | 0 | 0 | 0 |
| 18/02/2025 |
213.70
|
400 | 211.20 | 213.90 | 211.20 | 0 | 0 | 0 |
| 17/02/2025 |
211
|
100 | 211 | 211 | 211 | 0 | 0 | 0 |
| 14/02/2025 |
210.90
|
600 | 211.20 | 212.90 | 210.90 | 0 | 0 | 0 |
| 13/02/2025 |
211.10
|
800 | 213.40 | 224.50 | 210.80 | 0 | 0 | 0 |
| 12/02/2025 |
210.60
|
2,500 | 213.60 | 213.60 | 210.20 | 0 | 0 | 0 |
| 11/02/2025 |
213.70
|
100 | 213.70 | 213.70 | 213.70 | 0 | 0 | 0 |
| 10/02/2025 |
212.90
|
200 | 215.70 | 215.70 | 212.90 | 0 | 0 | 0 |
| 07/02/2025 |
213.70
|
1,600 | 212.10 | 213.70 | 212.10 | 0 | 0 | 0 |
| 06/02/2025 |
209.90
|
1,000 | 212.90 | 212.90 | 209.90 | 0 | 0 | 0 |
| 05/02/2025 |
209.80
|
500 | 215.70 | 215.70 | 209.80 | 0 | 0 | 0 |
| 04/02/2025 |
211.10
|
1,100 | 214.30 | 214.30 | 211.10 | 10 | 0 | 0.0 |
| 03/02/2025 |
214
|
0 | 214 | 214 | 214 | 0 | 0 | 0 |
| 24/01/2025 |
214
|
500 | 215.90 | 215.90 | 214 | 0 | 0 | 0 |
| 23/01/2025 |
213.90
|
1,100 | 209.30 | 214.80 | 209.30 | 0 | 0 | 0 |
| 22/01/2025 |
209.30
|
900 | 215.80 | 215.80 | 209.30 | 800 | 0 | 0.2 |
| 21/01/2025 |
215.90
|
0 | 215.90 | 215.90 | 215.90 | 0 | 0 | 0 |
| 20/01/2025 |
215.90
|
100 | 215.90 | 215.90 | 215.90 | 0 | 0 | 0 |
| 17/01/2025 |
210.90
|
300 | 206.20 | 210.90 | 206.10 | 0 | 0 | 0 |
| 16/01/2025 |
209.60
|
2,600 | 207.90 | 209.60 | 207.50 | 0 | 0 | 0 |
| 15/01/2025 |
206.10
|
1,800 | 207.90 | 208.50 | 206.10 | 0 | 0 | 0 |
| 14/01/2025 |
207.60
|
400 | 209.10 | 209.10 | 207.60 | 0 | 0 | 0 |
| 13/01/2025 |
206.10
|
500 | 195.20 | 206.70 | 195.20 | 0 | 0 | 0 |
| 10/01/2025 |
209.70
|
600 | 213.90 | 213.90 | 209.70 | 0 | 0 | 0 |
| 09/01/2025 |
209.90
|
700 | 210.20 | 210.20 | 209.90 | 0 | 0 | 0 |
| 08/01/2025 |
209.90
|
600 | 210.10 | 210.10 | 209.90 | 0 | 400 | -0.1 |
| 07/01/2025 |
210.30
|
200 | 210.30 | 210.30 | 210.30 | 0 | 0 | 0 |
| 06/01/2025 |
210.20
|
400 | 210 | 210.20 | 209.10 | 0 | 20 | -0.0 |
| 03/01/2025 |
211
|
0 | 211 | 211 | 211 | 0 | 0 | 0 |
| 02/01/2025 |
211
|
500 | 211.90 | 211.90 | 211 | 0 | 0 | 0 |
| 31/12/2024 |
210
|
300 | 211 | 211 | 210 | 0 | 0 | 0 |
| 30/12/2024 |
211.70
|
3,700 | 210.90 | 211.70 | 210.70 | 0 | 0 | 0 |
| 27/12/2024 |
209.60
|
3,400 | 210.90 | 213.70 | 209.60 | 100 | 0 | 0.0 |
| 26/12/2024 |
210.80
|
500 | 211.20 | 211.20 | 210.20 | 0 | 0 | 0 |
| 25/12/2024 |
210.50
|
1,600 | 211 | 211 | 209.60 | 0 | 0 | 0 |
| 24/12/2024 |
209.60
|
2,600 | 210.40 | 211.10 | 209.60 | 0 | 0 | 0 |
| 23/12/2024 |
210.30
|
0 | 210.30 | 210.30 | 210.30 | 0 | 0 | 0 |
| 20/12/2024 |
210.30
|
1,600 | 210.20 | 210.30 | 210.20 | 0 | 1,400 | -0.3 |
| 19/12/2024 |
210.10
|
1,900 | 210.70 | 211 | 210.10 | 900 | 0 | 0.2 |
| 18/12/2024 |
214.50
|
1,400 | 210.80 | 214.50 | 210.60 | 100 | 0 | 0.0 |
| 17/12/2024 |
210.60
|
0 | 210.60 | 210.60 | 210.60 | 0 | 0 | 0 |
| 16/12/2024 |
210.60
|
900 | 210.60 | 210.60 | 210.60 | 0 | 0 | 0 |
| 13/12/2024 |
210.60
|
200 | 215 | 215 | 210.60 | 0 | 0 | 0 |
| 12/12/2024 |
210.80
|
300 | 210.60 | 216.90 | 210.60 | 0 | 0 | 0 |
| 11/12/2024 |
211.70
|
200 | 211.70 | 211.70 | 211.70 | 0 | 0 | 0 |
| 10/12/2024 |
210.60
|
100 | 210.60 | 210.60 | 210.60 | 0 | 0 | 0 |
| 09/12/2024 |
217.30
|
800 | 210.10 | 217.90 | 210.10 | 0 | 0 | 0 |
| 06/12/2024 |
210.50
|
500 | 209.60 | 210.50 | 209.60 | 0 | 0 | 0 |
| 05/12/2024 |
210.20
|
400 | 209.20 | 214 | 209.20 | 0 | 0 | 0 |
| 04/12/2024 |
211
|
300 | 218.90 | 218.90 | 211 | 0 | 0 | 0 |
| 03/12/2024 |
210.80
|
400 | 207.10 | 217.90 | 207.10 | 0 | 0 | 0 |
| 02/12/2024 |
210.70
|
1,800 | 213 | 213.80 | 207.10 | 0 | 60 | -0.0 |