| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-69.80 | -11.63% | 40,100 | 0 | 0 |
530
601
540
|
|
2 tháng
(2026-08-05) |
-64.10 | -10.79% | 159,600 | 0 | 0 |
530
669.90
540
|
|
3 tháng
(2026-07-06) |
100.20 | 23.30% | 240,300 | 0 | 0 |
410
669.90
540
|
|
6 tháng
(2026-04-07) |
207.20 | 64.15% | 422,700 | 0 | 0 |
311
669.90
540
|
|
12 tháng
(2025-10-09) |
132.20 | 33.22% | 538,500 | 0 | 0 |
309
669.90
540
|
|
24 tháng
(2024-10-14) |
116.20 | 28.07% | 1,029,744 | 0 | 0 |
309
669.90
540
|
|
36 tháng
(2023-10-20) |
-269.80 | -33.73% | 1,692,503 | 0 | 0 |
240
820
540
|
|
60 tháng
(2023-01-05) |
290.20 | 120.92% | 1,991,288 | 0 | 0 |
240
1,434.70
540
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/12/2025 |
365.90
|
0 | 365.90 | 365.90 | 365.90 | 0 | 0 | 0 |
| 29/12/2025 |
365
|
600 | 370.20 | 370.20 | 365 | 0 | 0 | 0 |
| 26/12/2025 |
370.20
|
200 | 376 | 376 | 370.20 | 0 | 0 | 0 |
| 25/12/2025 |
378
|
100 | 378 | 378 | 378 | 0 | 0 | 0 |
| 24/12/2025 |
368
|
1,100 | 371.90 | 372 | 365 | 0 | 0 | 0 |
| 23/12/2025 |
373.90
|
500 | 357.70 | 375.50 | 357.70 | 0 | 0 | 0 |
| 22/12/2025 |
357.70
|
100 | 357.70 | 357.70 | 357.70 | 0 | 0 | 0 |
| 19/12/2025 |
357.70
|
0 | 357.70 | 357.70 | 357.70 | 0 | 0 | 0 |
| 18/12/2025 |
353.10
|
1,800 | 360 | 360 | 353.10 | 0 | 0 | 0 |
| 17/12/2025 |
361
|
300 | 360.80 | 361 | 360.80 | 0 | 0 | 0 |
| 16/12/2025 |
360.80
|
0 | 360.80 | 360.80 | 360.80 | 0 | 0 | 0 |
| 15/12/2025 |
360.80
|
0 | 360.80 | 360.80 | 360.80 | 0 | 0 | 0 |
| 12/12/2025 |
360
|
500 | 362 | 362 | 360 | 0 | 0 | 0 |
| 11/12/2025 |
363
|
200 | 363 | 363 | 363 | 0 | 0 | 0 |
| 10/12/2025 |
360
|
300 | 360 | 360 | 360 | 0 | 0 | 0 |
| 09/12/2025 |
358
|
800 | 350 | 358.10 | 350 | 0 | 0 | 0 |
| 08/12/2025 |
379
|
300 | 379 | 379 | 379 | 0 | 0 | 0 |
| 05/12/2025 |
380
|
1,000 | 380 | 380 | 380 | 0 | 0 | 0 |
| 04/12/2025 |
380
|
400 | 375 | 380 | 375 | 0 | 0 | 0 |
| 03/12/2025 |
376
|
300 | 375 | 376 | 375 | 0 | 0 | 0 |
| 02/12/2025 |
380
|
100 | 380 | 380 | 380 | 0 | 0 | 0 |
| 01/12/2025 |
380
|
800 | 380 | 380 | 380 | 0 | 0 | 0 |
| 28/11/2025 |
372
|
200 | 372 | 372 | 372 | 0 | 0 | 0 |
| 27/11/2025 |
378.40
|
0 | 378.40 | 378.40 | 378.40 | 0 | 0 | 0 |
| 26/11/2025 |
378
|
500 | 380 | 380 | 378 | 0 | 0 | 0 |
| 25/11/2025 |
380
|
1,300 | 380 | 380 | 380 | 0 | 0 | 0 |
| 24/11/2025 |
379
|
0 | 379 | 379 | 379 | 0 | 0 | 0 |
| 21/11/2025 |
380
|
400 | 378.10 | 380 | 378 | 0 | 0 | 0 |
| 20/11/2025 |
380
|
200 | 380 | 380 | 380 | 0 | 0 | 0 |
| 19/11/2025 |
380
|
1,100 | 380 | 380 | 380 | 0 | 0 | 0 |
| 18/11/2025 |
380
|
1,000 | 380 | 380.30 | 380 | 0 | 0 | 0 |
| 17/11/2025 |
390
|
1,200 | 383 | 390 | 383 | 0 | 0 | 0 |
| 14/11/2025 |
378
|
3,300 | 390 | 391 | 378 | 0 | 0 | 0 |
| 13/11/2025 |
385
|
900 | 385.10 | 390 | 385 | 0 | 0 | 0 |
| 12/11/2025 |
385
|
6,600 | 395 | 396 | 384.10 | 0 | 0 | 0 |
| 11/11/2025 |
384.10
|
100 | 384.10 | 384.10 | 384.10 | 0 | 0 | 0 |
| 10/11/2025 |
393
|
1,800 | 393 | 397 | 393 | 0 | 0 | 0 |
| 07/11/2025 |
381
|
700 | 390 | 390 | 381 | 0 | 0 | 0 |
| 06/11/2025 |
390.60
|
600 | 390.70 | 390.70 | 390.60 | 0 | 0 | 0 |
| 05/11/2025 |
390.60
|
0 | 390.60 | 390.60 | 390.60 | 0 | 0 | 0 |
| 04/11/2025 |
391
|
1,000 | 390.10 | 391 | 390 | 0 | 0 | 0 |
| 03/11/2025 |
390.10
|
500 | 392 | 392.50 | 390.10 | 0 | 0 | 0 |
| 31/10/2025 |
392
|
2,400 | 387.50 | 393 | 387.50 | 0 | 0 | 0 |
| 30/10/2025 |
385
|
200 | 385 | 385 | 385 | 0 | 0 | 0 |
| 29/10/2025 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 |
| 28/10/2025 |
388.50
|
1,800 | 394 | 395 | 387.20 | 0 | 0 | 0 |
| 27/10/2025 |
392
|
800 | 386 | 395 | 386 | 0 | 0 | 0 |
| 24/10/2025 |
383
|
2,200 | 380 | 390 | 380 | 0 | 0 | 0 |
| 23/10/2025 |
376.50
|
100 | 376.50 | 376.50 | 376.50 | 0 | 0 | 0 |
| 22/10/2025 |
387
|
800 | 387 | 387 | 359 | 0 | 0 | 0 |
| 21/10/2025 |
388
|
1,500 | 387 | 397 | 387 | 0 | 0 | 0 |
| 20/10/2025 |
390
|
400 | 398 | 398 | 388 | 0 | 0 | 0 |
| 17/10/2025 |
390.20
|
1,100 | 390.20 | 390.20 | 390.20 | 0 | 0 | 0 |
| 16/10/2025 |
390.20
|
1,100 | 390.30 | 390.30 | 390.20 | 0 | 0 | 0 |
| 15/10/2025 |
390
|
200 | 390 | 390 | 390 | 0 | 0 | 0 |
| 14/10/2025 |
395
|
1,500 | 396 | 396 | 395 | 0 | 0 | 0 |
| 13/10/2025 |
399
|
800 | 399 | 399 | 398.90 | 0 | 0 | 0 |
| 10/10/2025 |
395.10
|
100 | 395.10 | 395.10 | 395.10 | 0 | 0 | 0 |
| 09/10/2025 |
398
|
300 | 398 | 398 | 398 | 0 | 0 | 0 |
| 08/10/2025 |
390
|
900 | 400 | 400 | 390 | 0 | 0 | 0 |
| 07/10/2025 |
390
|
1,000 | 390 | 390 | 390 | 0 | 0 | 0 |
| 06/10/2025 |
390
|
200 | 390 | 390 | 390 | 0 | 0 | 0 |
| 03/10/2025 |
391.10
|
1,500 | 393 | 393 | 391.10 | 0 | 0 | 0 |
| 02/10/2025 |
391.30
|
1,000 | 391 | 391.40 | 391 | 0 | 0 | 0 |
| 01/10/2025 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 |
| 30/09/2025 |
398
|
100 | 398 | 398 | 398 | 0 | 0 | 0 |
| 29/09/2025 |
390
|
2,800 | 397.10 | 397.10 | 390 | 0 | 0 | 0 |
| 26/09/2025 |
396
|
1,100 | 395 | 399 | 395 | 0 | 0 | 0 |
| 25/09/2025 |
395.60
|
500 | 398 | 398 | 395.60 | 0 | 0 | 0 |
| 24/09/2025 |
399.90
|
3,000 | 395 | 399.90 | 395 | 0 | 0 | 0 |
| 23/09/2025 |
395
|
1,400 | 395 | 395 | 395 | 0 | 0 | 0 |
| 22/09/2025 |
399
|
1,300 | 390 | 399 | 390 | 0 | 0 | 0 |
| 19/09/2025 |
387.60
|
0 | 387.60 | 387.60 | 387.60 | 0 | 0 | 0 |
| 18/09/2025 |
387
|
500 | 390 | 390 | 387 | 0 | 0 | 0 |
| 17/09/2025 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 |
| 16/09/2025 |
399
|
800 | 399 | 399 | 399 | 0 | 0 | 0 |
| 15/09/2025 |
399
|
100 | 399 | 399 | 399 | 0 | 0 | 0 |
| 12/09/2025 |
399
|
300 | 398 | 399 | 394 | 0 | 0 | 0 |
| 11/09/2025 |
397
|
1,800 | 375.10 | 397 | 375 | 0 | 0 | 0 |
| 10/09/2025 |
384
|
1,400 | 390 | 390 | 384 | 0 | 0 | 0 |
| 09/09/2025 |
390
|
900 | 373 | 390 | 371 | 0 | 0 | 0 |
| 08/09/2025 |
381
|
1,000 | 395 | 399.90 | 339 | 0 | 0 | 0 |
| 05/09/2025 |
395
|
200 | 398.50 | 398.50 | 395 | 0 | 0 | 0 |
| 04/09/2025 |
393.80
|
2,800 | 397.90 | 400 | 380 | 0 | 0 | 0 |
| 03/09/2025 |
397.90
|
500 | 370 | 397.90 | 370 | 0 | 0 | 0 |
| 29/08/2025 |
375
|
16,700 | 400 | 400 | 335.80 | 0 | 0 | 0 |
| 28/08/2025 |
400
|
200 | 390 | 400 | 390 | 0 | 0 | 0 |
| 27/08/2025 |
399
|
1,600 | 396 | 399 | 396 | 0 | 0 | 0 |
| 26/08/2025 |
400
|
3,200 | 394.50 | 400 | 394.50 | 0 | 0 | 0 |
| 25/08/2025 |
389
|
1,300 | 396.30 | 402 | 389 | 0 | 0 | 0 |
| 22/08/2025 |
395
|
5,100 | 399.90 | 400 | 395 | 0 | 0 | 0 |
| 21/08/2025 |
393
|
6,700 | 401 | 401 | 393 | 0 | 0 | 0 |
| 20/08/2025 |
401
|
5,800 | 401.10 | 401.10 | 401 | 0 | 0 | 0 |
| 19/08/2025 |
402
|
1,100 | 404 | 404 | 401.10 | 0 | 0 | 0 |
| 18/08/2025 |
405.10
|
2,100 | 405 | 405.10 | 401.10 | 0 | 0 | 0 |
| 15/08/2025 |
401
|
9,100 | 400 | 409 | 400 | 0 | 0 | 0 |
| 14/08/2025 |
399.10
|
1,100 | 403.50 | 405 | 399 | 0 | 0 | 0 |
| 13/08/2025 |
401.20
|
500 | 398 | 409.90 | 398 | 0 | 0 | 0 |
| 12/08/2025 |
397
|
1,900 | 409 | 418 | 397 | 0 | 0 | 0 |
| 11/08/2025 |
405
|
2,300 | 400 | 405 | 379 | 0 | 0 | 0 |