| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-1 | -0.35% | 18,100 | 2,100 | 0.6 |
283.10
295.90
286
|
|
2 tháng
(2025-10-17) |
-7 | -2.39% | 41,400 | 2,700 | 0.8 |
282.10
295.90
286
|
|
3 tháng
(2025-09-17) |
1.62 | 0.57% | 108,100 | 2,600 | 0.7 |
278
334.97
286
|
|
6 tháng
(2025-06-19) |
31.67 | 12.45% | 177,900 | -2,500 | -0.8 |
254.24
334.97
286
|
|
12 tháng
(2024-12-23) |
102.26 | 55.66% | 317,600 | -14,400 | -2.9 |
180.07
334.97
286
|
|
24 tháng
(2023-12-27) |
142.15 | 98.82% | 505,500 | -21,919 | -4.7 |
143.85
334.97
286
|
|
36 tháng
(2023-01-03) |
108.87 | 61.46% | 588,600 | -41,127 | -9.1 |
143.45
334.97
286
|
|
60 tháng
(2021-01-11) |
119.67 | 71.95% | 710,200 | -21,056 | -2.6 |
143.45
334.97
286
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/12/2021 |
202.64
|
1,000 | 189.57 | 202.64 | 202.64 | 0 | 0 | 0 |
| 06/12/2021 |
189.57
|
700 | 181.58 | 189.57 | 183.03 | 0 | 0 | 0 |
| 03/12/2021 |
181.58
|
100 | 178.67 | 181.58 | 181.58 | 100 | 0 | 0.0 |
| 02/12/2021 |
178.67
|
0 | 178.67 | 178.67 | 178.67 | 0 | 0 | 0 |
| 01/12/2021 |
178.67
|
0 | 178.67 | 178.67 | 178.67 | 0 | 0 | 0 |
| 30/11/2021 |
178.67
|
0 | 178.67 | 178.67 | 178.67 | 0 | 0 | 0 |
| 29/11/2021 |
178.67
|
200 | 183.03 | 185.21 | 178.67 | 0 | 0 | 0 |
| 26/11/2021 |
183.03
|
0 | 183.03 | 183.03 | 183.03 | 0 | 0 | 0 |
| 25/11/2021 |
183.03
|
100 | 177.95 | 183.03 | 183.03 | 0 | 0 | 0 |
| 24/11/2021 |
177.95
|
100 | 177.95 | 177.95 | 177.95 | 0 | 100 | -0.0 |
| 23/11/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 |
| 22/11/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 |
| 19/11/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 |
| 18/11/2021 |
177.95
|
100 | 181.58 | 181.58 | 177.95 | 0 | 100 | -0.0 |
| 17/11/2021 |
181.58
|
100 | 181.58 | 181.58 | 181.58 | 100 | 0 | 0.0 |
| 16/11/2021 |
181.58
|
100 | 180.85 | 181.58 | 181.58 | 100 | 0 | 0.0 |
| 15/11/2021 |
180.85
|
0 | 180.85 | 180.85 | 180.85 | 0 | 0 | 0 |
| 12/11/2021 |
180.85
|
100 | 180.85 | 180.85 | 180.85 | 100 | 100 | 0 |
| 11/11/2021 |
180.85
|
0 | 180.85 | 180.85 | 180.85 | 0 | 0 | 0 |
| 10/11/2021 |
180.85
|
300 | 185.21 | 185.21 | 180.85 | 300 | 0 | 0 |
| 09/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 |
| 08/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 |
| 05/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 |
| 04/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 |
| 03/11/2021 |
185.21
|
400 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 |
| 02/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 |
| 01/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 |
| 29/10/2021 |
185.21
|
200 | 187.32 | 187.32 | 185.21 | 0 | 0 | 0 |
| 28/10/2021 |
187.32
|
0 | 187.32 | 187.32 | 187.32 | 0 | 0 | 0 |
| 27/10/2021 |
187.32
|
100 | 185.06 | 187.32 | 187.32 | 0 | 0 | 0 |
| 26/10/2021 |
185.06
|
1,000 | 174.31 | 185.06 | 176.57 | 500 | 900 | -0.1 |
| 25/10/2021 |
174.31
|
400 | 186.66 | 186.66 | 174.31 | 0 | 400 | -0.1 |
| 22/10/2021 |
186.66
|
0 | 186.66 | 186.66 | 186.66 | 0 | 0 | 0 |
| 21/10/2021 |
186.66
|
100 | 187.32 | 187.32 | 186.66 | 100 | 0 | 0.0 |
| 20/10/2021 |
187.32
|
0 | 187.32 | 187.32 | 187.32 | 0 | 0 | 0 |
| 19/10/2021 |
187.32
|
0 | 187.32 | 187.32 | 187.32 | 0 | 0 | 0 |
| 18/10/2021 |
187.32
|
0 | 187.32 | 187.32 | 187.32 | 0 | 0 | 0 |
| 15/10/2021 |
187.32
|
300 | 175.19 | 187.32 | 187.03 | 300 | 200 | 0.0 |
| 14/10/2021 |
175.19
|
0 | 175.19 | 175.19 | 175.19 | 0 | 0 | 0 |
| 13/10/2021 |
175.19
|
0 | 175.19 | 175.19 | 175.19 | 0 | 0 | 0 |
| 12/10/2021 |
175.19
|
0 | 175.19 | 175.19 | 175.19 | 0 | 0 | 0 |
| 11/10/2021 |
175.19
|
0 | 175.19 | 175.19 | 175.19 | 0 | 0 | 0 |
| 08/10/2021 |
175.19
|
500 | 174.31 | 175.19 | 175.19 | 500 | 500 | 0 |
| 07/10/2021 |
174.31
|
100 | 181.58 | 181.58 | 174.31 | 0 | 0 | 0 |
| 06/10/2021 |
181.58
|
0 | 181.58 | 181.58 | 181.58 | 0 | 0 | 0 |
| 05/10/2021 |
181.58
|
300 | 182.16 | 182.16 | 181.58 | 300 | 0 | 0.1 |
| 04/10/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 |
| 01/10/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 |
| 30/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 |
| 29/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 |
| 28/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 |
| 27/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 |
| 24/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 |
| 23/09/2021 |
182.16
|
600 | 182.16 | 182.16 | 182.16 | 600 | 0 | 0.2 |
| 22/09/2021 |
182.16
|
600 | 178.67 | 182.16 | 182.16 | 600 | 100 | 0.1 |
| 21/09/2021 |
178.67
|
700 | 174.31 | 183.03 | 178.67 | 600 | 600 | 0 |
| 20/09/2021 |
174.31
|
0 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 |
| 17/09/2021 |
174.31
|
0 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 |
| 16/09/2021 |
174.31
|
100 | 183.76 | 183.76 | 174.31 | 0 | 100 | -0.0 |
| 15/09/2021 |
183.76
|
400 | 185.21 | 185.21 | 183.76 | 400 | 0 | 0.1 |
| 14/09/2021 |
185.21
|
500 | 183.76 | 185.21 | 183.76 | 300 | 200 | 0.0 |
| 13/09/2021 |
183.76
|
600 | 177.95 | 183.76 | 180.13 | 600 | 200 | 0.1 |
| 10/09/2021 |
177.95
|
400 | 178.67 | 181.58 | 177.95 | 300 | 300 | 0.0 |
| 09/09/2021 |
178.67
|
500 | 177.95 | 178.67 | 176.49 | 100 | 0 | 0.0 |
| 08/09/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 |
| 07/09/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 |
| 06/09/2021 |
177.95
|
200 | 177.95 | 177.95 | 177.95 | 200 | 200 | 0 |
| 01/09/2021 |
177.95
|
200 | 176.49 | 179.04 | 177.95 | 100 | 100 | 0.0 |
| 31/08/2021 |
176.49
|
600 | 177.15 | 177.22 | 176.49 | 600 | 0 | 0.1 |
| 30/08/2021 |
177.15
|
7,300 | 178.67 | 178.67 | 177.15 | 7,300 | 7,300 | 0 |
| 27/08/2021 |
178.67
|
0 | 178.67 | 178.67 | 178.67 | 0 | 0 | 0 |
| 26/08/2021 |
178.67
|
100 | 181.58 | 181.58 | 178.67 | 100 | 0 | 0.0 |
| 25/08/2021 |
181.58
|
1,400 | 177.95 | 181.58 | 177.87 | 1,300 | 600 | 0.2 |
| 24/08/2021 |
177.95
|
100 | 181.58 | 181.58 | 177.95 | 0 | 0 | 0 |
| 23/08/2021 |
181.58
|
200 | 171.05 | 182.23 | 181.58 | 0 | 100 | -0.0 |
| 20/08/2021 |
171.05
|
200 | 174.31 | 174.31 | 171.05 | 100 | 0 | 0.0 |
| 19/08/2021 |
174.31
|
0 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 |
| 18/08/2021 |
174.31
|
0 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 |
| 17/08/2021 |
174.31
|
100 | 174.31 | 174.31 | 174.31 | 100 | 0 | 0.0 |
| 16/08/2021 |
174.31
|
100 | 180.85 | 180.85 | 174.31 | 100 | 0 | 0.0 |
| 13/08/2021 |
180.85
|
400 | 181.58 | 181.58 | 174.17 | 100 | 0 | 0 |
| 12/08/2021 |
181.58
|
0 | 181.58 | 181.58 | 181.58 | 0 | 0 | 0 |
| 11/08/2021 |
181.58
|
600 | 174.31 | 181.58 | 170.90 | 200 | 0 | 0.0 |
| 10/08/2021 |
174.31
|
0 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 |
| 09/08/2021 |
174.31
|
500 | 172.21 | 174.31 | 174.31 | 100 | 300 | -0.0 |
| 06/08/2021 |
172.21
|
200 | 171.41 | 172.21 | 171.41 | 200 | 0 | 0.0 |
| 05/08/2021 |
171.41
|
100 | 181.58 | 181.58 | 171.41 | 0 | 100 | -0.0 |
| 04/08/2021 |
181.58
|
0 | 181.58 | 181.58 | 181.58 | 0 | 0 | 0 |
| 03/08/2021 |
181.58
|
200 | 190.29 | 190.29 | 181.58 | 0 | 0 | 0 |
| 02/08/2021 |
190.29
|
700 | 183.03 | 190.29 | 190.29 | 0 | 0 | 0 |
| 30/07/2021 |
183.03
|
0 | 183.03 | 183.03 | 183.03 | 0 | 0 | 0 |
| 29/07/2021 |
183.03
|
0 | 183.03 | 183.03 | 183.03 | 0 | 0 | 0 |
| 28/07/2021 |
183.03
|
600 | 181.94 | 183.03 | 170.68 | 400 | 200 | 0.0 |
| 27/07/2021 |
181.94
|
0 | 181.94 | 181.94 | 181.94 | 0 | 0 | 0 |
| 26/07/2021 |
181.94
|
0 | 181.94 | 181.94 | 181.94 | 0 | 0 | 0 |
| 23/07/2021 |
181.94
|
0 | 181.94 | 181.94 | 181.94 | 0 | 0 | 0 |
| 22/07/2021 |
181.94
|
200 | 181.58 | 181.94 | 181.94 | 200 | 0 | 0.1 |
| 21/07/2021 |
181.58
|
700 | 181.58 | 181.58 | 181.58 | 200 | 400 | -0.1 |
| 20/07/2021 |
181.58
|
0 | 181.58 | 181.58 | 181.58 | 0 | 0 | 0 |
| 19/07/2021 |
181.58
|
200 | 181.43 | 181.65 | 181.58 | 0 | 0 | 0 |