| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
37.90 | 17.78% | 48,300 | -7,351 | -2.1 |
213.20
273
251.10
|
|
2 tháng
(2025-02-07) |
37.40 | 17.50% | 66,400 | -9,252 | -2.5 |
210.40
273
251.10
|
|
3 tháng
(2025-01-08) |
41.20 | 19.63% | 79,100 | -8,842 | -2.4 |
206.10
273
251.10
|
|
6 tháng
(2024-10-10) |
34.70 | 16.04% | 126,500 | -5,781 | -1.7 |
205.10
273
251.10
|
|
12 tháng
(2024-04-15) |
48.99 | 24.24% | 241,900 | -14,281 | -3.7 |
195.47
273
251.10
|
|
24 tháng
(2023-04-19) |
53.36 | 26.98% | 344,500 | -26,081 | -6.1 |
164.19
273
251.10
|
|
36 tháng
(2022-04-25) |
19.26 | 8.31% | 395,600 | -33,918 | -6.3 |
164.19
273
251.10
|
|
60 tháng
(2020-05-04) |
92.77 | 58.60% | 589,890 | -668 | 1.3 |
153.17
273
251.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2024 |
201.83
|
200 | 201.83 | 201.83 | 201.83 | 0 | 0 | 0 |
| 18/06/2024 |
200.01
|
1,400 | 200.11 | 200.11 | 200.01 | 0 | 600 | -0.1 |
| 17/06/2024 |
200.01
|
1,200 | 200.01 | 200.01 | 200.01 | 0 | 0 | 0 |
| 14/06/2024 |
200.01
|
600 | 200.01 | 200.01 | 200.01 | 0 | 200 | -0.0 |
| 13/06/2024 |
200.01
|
0 | 200.01 | 200.01 | 200.01 | 0 | 0 | 0 |
| 12/06/2024 |
200.01
|
700 | 204.47 | 204.47 | 200.01 | 100 | 600 | -0.1 |
| 11/06/2024 |
200.01
|
1,100 | 200.01 | 202.29 | 200.01 | 0 | 100 | -0.0 |
| 10/06/2024 |
200.01
|
900 | 198.29 | 200.01 | 198.29 | 0 | 0 | 0 |
| 07/06/2024 |
198.01
|
400 | 198.01 | 198.01 | 198.01 | 0 | 0 | 0 |
| 06/06/2024 |
198.20
|
2,000 | 197.38 | 198.20 | 197.29 | 0 | 400 | -0.1 |
| 05/06/2024 |
202.29
|
300 | 202.29 | 202.29 | 202.29 | 0 | 0 | 0 |
| 04/06/2024 |
203.20
|
600 | 203.47 | 203.47 | 203.11 | 0 | 100 | -0.0 |
| 03/06/2024 |
203.56
|
600 | 203.56 | 203.56 | 203.56 | 0 | 0 | 0 |
| 31/05/2024 |
197.56
|
0 | 197.56 | 197.56 | 197.56 | 0 | 0 | 0 |
| 30/05/2024 |
197.56
|
200 | 204.56 | 204.56 | 197.56 | 0 | 0 | 0 |
| 29/05/2024 |
205.11
|
100 | 205.11 | 205.11 | 205.11 | 0 | 0 | 0 |
| 28/05/2024 |
197.83
|
100 | 197.83 | 197.83 | 197.83 | 0 | 100 | -0.0 |
| 27/05/2024 |
202.20
|
0 | 202.20 | 202.20 | 202.20 | 0 | 0 | 0 |
| 24/05/2024 |
202.20
|
100 | 202.20 | 202.20 | 202.20 | 0 | 0 | 0 |
| 23/05/2024 |
203.11
|
0 | 203.11 | 203.11 | 203.11 | 0 | 0 | 0 |
| 22/05/2024 |
203.11
|
200 | 203.11 | 203.11 | 203.11 | 0 | 0 | 0 |
| 21/05/2024 |
199.29
|
700 | 199.29 | 199.29 | 199.29 | 0 | 0 | 0 |
| 20/05/2024 |
199.20
|
700 | 202.65 | 202.65 | 199.20 | 100 | 0 | 0.0 |
| 17/05/2024 |
199.65
|
100 | 199.65 | 199.65 | 199.65 | 0 | 0 | 0 |
| 16/05/2024 |
199.92
|
400 | 195.74 | 199.92 | 195.74 | 100 | 0 | 0.0 |
| 15/05/2024 |
195.65
|
0 | 195.65 | 195.65 | 195.65 | 0 | 0 | 0 |
| 14/05/2024 |
195.65
|
0 | 195.65 | 195.65 | 195.65 | 0 | 0 | 0 |
| 13/05/2024 |
195.65
|
100 | 195.65 | 195.65 | 195.65 | 0 | 0 | 0 |
| 10/05/2024 |
195.56
|
400 | 193.20 | 195.56 | 193.20 | 0 | 100 | -0.0 |
| 09/05/2024 |
197.38
|
300 | 198.20 | 202.65 | 197.38 | 0 | 0 | 0 |
| 08/05/2024 |
200.01
|
0 | 200.01 | 200.01 | 200.01 | 0 | 0 | 0 |
| 07/05/2024 |
200.01
|
0 | 200.01 | 200.01 | 200.01 | 0 | 0 | 0 |
| 06/05/2024 |
200.01
|
200 | 200.01 | 200.01 | 200.01 | 0 | 200 | -0.0 |
| 03/05/2024 |
204.56
|
1,400 | 205.01 | 205.01 | 204.56 | 100 | 200 | -0.0 |
| 02/05/2024 |
204.56
|
400 | 204.56 | 204.56 | 204.47 | 0 | 0 | 0 |
| 26/04/2024 |
204.56
|
600 | 198.38 | 205.01 | 198.38 | 100 | 0 | 0.0 |
| 25/04/2024 |
197.01
|
100 | 197.01 | 197.01 | 197.01 | 0 | 0 | 0 |
| 24/04/2024 |
197.01
|
200 | 190.92 | 197.01 | 190.92 | 0 | 0 | 0 |
| 23/04/2024 |
196.83
|
0 | 196.83 | 196.83 | 196.83 | 0 | 0 | 0 |
| 22/04/2024 |
196.83
|
1,400 | 203.74 | 203.74 | 192.83 | 0 | 500 | -0.1 |
| 19/04/2024 |
203.65
|
400 | 196.20 | 204.01 | 196.20 | 200 | 0 | 0.0 |
| 17/04/2024 |
196.20
|
1,400 | 195.74 | 207.20 | 195.65 | 0 | 400 | -0.1 |
| 16/04/2024 |
195.65
|
100 | 195.65 | 195.65 | 195.65 | 0 | 100 | -0.0 |
| 15/04/2024 |
202.11
|
2,500 | 200.11 | 207.29 | 194.56 | 0 | 0 | 0 |
| 12/04/2024 |
209.11
|
0 | 209.11 | 209.11 | 209.11 | 0 | 0 | 0 |
| 11/04/2024 |
209.11
|
500 | 206.47 | 209.11 | 206.47 | 0 | 0 | 0 |
| 10/04/2024 |
209.92
|
700 | 210.74 | 210.74 | 209.11 | 400 | 0 | 0.1 |
| 09/04/2024 |
206.65
|
100 | 206.65 | 206.65 | 206.65 | 0 | 0 | 0 |
| 08/04/2024 |
206.56
|
400 | 209.11 | 209.11 | 206.47 | 0 | 0 | 0 |
| 05/04/2024 |
209.29
|
2,000 | 212.20 | 212.20 | 209.29 | 0 | 1,500 | -0.3 |
| 04/04/2024 |
209.47
|
500 | 210.38 | 210.38 | 209.47 | 400 | 200 | 0.0 |
| 03/04/2024 |
209.02
|
800 | 209.11 | 210.29 | 209.02 | 100 | 0 | 0.0 |
| 02/04/2024 |
201.92
|
300 | 200.47 | 201.92 | 200.47 | 0 | 0 | 0 |
| 01/04/2024 |
207.11
|
1,600 | 213.74 | 218.20 | 206.38 | 0 | 0 | 0 |
| 29/03/2024 |
218.20
|
800 | 218.20 | 222.29 | 218.20 | 0 | 0 | 0 |
| 28/03/2024 |
214.20
|
3,100 | 224.47 | 226.20 | 211.38 | 0 | 300 | -0.1 |
| 27/03/2024 |
211.56
|
4,100 | 211.56 | 211.56 | 209.11 | 500 | 300 | 0.0 |
| 26/03/2024 |
197.74
|
900 | 196.38 | 197.74 | 196.38 | 0 | 0 | 0 |
| 25/03/2024 |
184.83
|
3,900 | 183.65 | 184.83 | 183.65 | 0 | 0 | 0 |
| 22/03/2024 |
172.74
|
0 | 172.74 | 172.74 | 172.74 | 0 | 0 | 0 |
| 21/03/2024 |
172.74
|
0 | 172.74 | 172.74 | 172.74 | 0 | 0 | 0 |
| 20/03/2024 |
172.74
|
0 | 172.74 | 172.74 | 172.74 | 0 | 0 | 0 |
| 19/03/2024 |
172.74
|
0 | 172.74 | 172.74 | 172.74 | 0 | 0 | 0 |
| 18/03/2024 |
172.74
|
600 | 172.74 | 172.74 | 172.38 | 0 | 0 | 0 |
| 15/03/2024 |
174.29
|
300 | 173.74 | 174.29 | 173.74 | 0 | 200 | -0.0 |
| 14/03/2024 |
176.83
|
1,000 | 174.10 | 176.83 | 174.10 | 0 | 0 | 0 |
| 13/03/2024 |
174.29
|
2,300 | 174.10 | 174.29 | 168.19 | 1,000 | 1,200 | -0.0 |
| 12/03/2024 |
174.19
|
100 | 174.19 | 174.19 | 174.19 | 0 | 0 | 0 |
| 11/03/2024 |
174.10
|
800 | 172.92 | 174.10 | 172.92 | 0 | 0 | 0 |
| 08/03/2024 |
172.74
|
500 | 172.74 | 172.74 | 172.74 | 0 | 100 | -0.0 |
| 07/03/2024 |
173.10
|
400 | 172.74 | 173.10 | 172.74 | 0 | 100 | -0.0 |
| 06/03/2024 |
173.10
|
100 | 173.10 | 173.10 | 173.10 | 0 | 0 | 0 |
| 05/03/2024 |
173.10
|
1,100 | 172.74 | 173.10 | 172.74 | 0 | 100 | -0.0 |
| 04/03/2024 |
169.56
|
200 | 169.56 | 169.56 | 169.56 | 100 | 0 | 0.0 |
| 01/03/2024 |
169.47
|
100 | 169.47 | 169.47 | 169.47 | 0 | 0 | 0 |
| 29/02/2024 |
169.19
|
1,000 | 172.74 | 172.74 | 169.19 | 0 | 0 | 0 |
| 28/02/2024 |
169.10
|
0 | 169.10 | 169.10 | 169.10 | 0 | 0 | 0 |
| 27/02/2024 |
169.10
|
1,200 | 172.74 | 173.19 | 169.10 | 100 | 0 | 0.0 |
| 26/02/2024 |
172.74
|
0 | 172.74 | 172.74 | 172.74 | 0 | 0 | 0 |
| 23/02/2024 |
172.74
|
500 | 172.38 | 172.74 | 172.38 | 0 | 0 | 0 |
| 22/02/2024 |
172.29
|
700 | 172.19 | 172.29 | 172.19 | 0 | 0 | 0 |
| 21/02/2024 |
168.56
|
200 | 168.56 | 168.56 | 168.56 | 0 | 0 | 0 |
| 20/02/2024 |
168.19
|
0 | 168.19 | 168.19 | 168.19 | 0 | 0 | 0 |
| 19/02/2024 |
168.19
|
200 | 167.56 | 168.19 | 167.56 | 0 | 100 | -0.0 |
| 16/02/2024 |
167.83
|
300 | 167.56 | 171.38 | 167.56 | 0 | 100 | -0.0 |
| 15/02/2024 |
167.47
|
200 | 171.83 | 171.83 | 167.47 | 0 | 100 | -0.0 |
| 07/02/2024 |
167.28
|
0 | 167.28 | 167.28 | 167.28 | 0 | 0 | 0 |
| 06/02/2024 |
167.28
|
100 | 167.28 | 167.28 | 167.28 | 0 | 0 | 0 |
| 05/02/2024 |
169.10
|
700 | 167.38 | 169.10 | 167.38 | 0 | 0 | 0 |
| 02/02/2024 |
169.10
|
100 | 169.10 | 169.10 | 169.10 | 0 | 0 | 0 |
| 01/02/2024 |
167.74
|
100 | 167.74 | 167.74 | 167.74 | 0 | 0 | 0 |
| 31/01/2024 |
166.74
|
700 | 167.28 | 167.28 | 166.74 | 500 | 0 | 0.1 |
| 30/01/2024 |
168.19
|
0 | 168.19 | 168.19 | 168.19 | 0 | 0 | 0 |
| 29/01/2024 |
168.19
|
800 | 165.83 | 177.29 | 165.83 | 0 | 0 | 0 |
| 26/01/2024 |
165.74
|
100 | 165.74 | 165.74 | 165.74 | 0 | 0 | 0 |
| 25/01/2024 |
168.19
|
100 | 168.19 | 168.19 | 168.19 | 0 | 0 | 0 |
| 24/01/2024 |
168.74
|
0 | 168.74 | 168.74 | 168.74 | 0 | 0 | 0 |
| 23/01/2024 |
168.74
|
400 | 169.10 | 169.10 | 168.74 | 0 | 100 | -0.0 |
| 22/01/2024 |
167.38
|
0 | 167.38 | 167.38 | 167.38 | 0 | 0 | 0 |
| 19/01/2024 |
167.38
|
400 | 169.10 | 169.10 | 167.38 | 100 | 100 | 0 |