| 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) |
-12 | -6.25% | 2,200 | 0 | 0 |
175
192
180
|
|
2 tháng
(2025-10-17) |
-12 | -6.25% | 3,200 | 0 | 0 |
175
192
180
|
|
3 tháng
(2025-09-17) |
10 | 5.88% | 12,500 | 0 | 0 |
170
192
180
|
|
6 tháng
(2025-06-19) |
-40 | -18.18% | 16,300 | 0 | 0 |
170
220
180
|
|
12 tháng
(2024-12-23) |
-54.89 | -23.37% | 226,600 | 7,990 | 1.8 |
170
234.89
180
|
|
24 tháng
(2023-12-27) |
-51.79 | -22.35% | 317,600 | 28,790 | 7.2 |
170
270.13
180
|
|
36 tháng
(2023-01-03) |
10.25 | 6.04% | 472,100 | 5,232,248 | 1,352.8 |
154.21
302.66
180
|
|
60 tháng
(2021-01-11) |
137.70 | 325.52% | 1,107,318 | 4,936,649 | 1,318.7 |
42.30
302.66
180
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 03/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 02/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 01/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 30/09/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 27/09/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 26/09/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 25/09/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 24/09/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 23/09/2024 |
239.79
|
100 | 239.79 | 239.79 | 239.79 | 100 | 0 | 0.0 |
| 20/09/2024 |
244.68
|
4,200 | 263.28 | 263.28 | 244.68 | 1,500 | 0 | 0.4 |
| 19/09/2024 |
256.43
|
0 | 256.43 | 256.43 | 256.43 | 0 | 0 | 0 |
| 18/09/2024 |
256.43
|
0 | 256.43 | 256.43 | 256.43 | 0 | 0 | 0 |
| 17/09/2024 |
255.45
|
3,100 | 254.96 | 259.36 | 254.96 | 1,000 | 0 | 0.3 |
| 16/09/2024 |
259.36
|
0 | 259.36 | 259.36 | 259.36 | 0 | 0 | 0 |
| 13/09/2024 |
259.36
|
0 | 259.36 | 259.36 | 259.36 | 0 | 0 | 0 |
| 12/09/2024 |
259.36
|
0 | 259.36 | 259.36 | 259.36 | 0 | 0 | 0 |
| 11/09/2024 |
259.36
|
200 | 259.36 | 259.36 | 259.36 | 0 | 0 | 0 |
| 10/09/2024 |
254.47
|
1,800 | 259.36 | 259.36 | 254.47 | 800 | 0 | 0.2 |
| 09/09/2024 |
259.36
|
1,700 | 261.32 | 261.32 | 259.36 | 0 | 0 | 0 |
| 06/09/2024 |
261.32
|
0 | 261.32 | 261.32 | 261.32 | 0 | 0 | 0 |
| 05/09/2024 |
261.32
|
200 | 261.32 | 261.32 | 261.32 | 200 | 0 | 0.1 |
| 04/09/2024 |
259.46
|
1,200 | 259.46 | 259.46 | 259.46 | 0 | 0 | 0 |
| 30/08/2024 |
267.19
|
600 | 264.26 | 267.19 | 264.26 | 600 | 0 | 0.2 |
| 29/08/2024 |
267.19
|
5,200 | 264.26 | 267.19 | 264.26 | 3,100 | 0 | 0.8 |
| 28/08/2024 |
264.26
|
0 | 264.26 | 264.26 | 264.26 | 0 | 0 | 0 |
| 27/08/2024 |
264.26
|
1,200 | 264.26 | 264.26 | 264.26 | 1,200 | 0 | 0.3 |
| 26/08/2024 |
261.81
|
0 | 261.81 | 261.81 | 261.81 | 0 | 0 | 0 |
| 23/08/2024 |
264.26
|
1,000 | 259.36 | 264.26 | 259.36 | 500 | 0 | 0.1 |
| 22/08/2024 |
254.47
|
0 | 254.47 | 254.47 | 254.47 | 0 | 0 | 0 |
| 21/08/2024 |
254.47
|
1,000 | 254.47 | 254.47 | 254.47 | 1,000 | 0 | 0.3 |
| 20/08/2024 |
244.68
|
500 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 19/08/2024 |
244.68
|
1,000 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 16/08/2024 |
244.68
|
600 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 15/08/2024 |
256.91
|
0 | 256.91 | 256.91 | 256.91 | 0 | 0 | 0 |
| 14/08/2024 |
259.36
|
1,000 | 254.47 | 259.36 | 254.47 | 0 | 0 | 0 |
| 13/08/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 12/08/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 09/08/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 08/08/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 07/08/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 06/08/2024 |
244.68
|
3,800 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 05/08/2024 |
250.55
|
100 | 250.55 | 250.55 | 250.55 | 0 | 0 | 0 |
| 02/08/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 01/08/2024 |
244.68
|
1,100 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 31/07/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 30/07/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 29/07/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 26/07/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 25/07/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 24/07/2024 |
244.68
|
1,200 | 244.68 | 244.68 | 244.68 | 1,000 | 0 | 0.3 |
| 23/07/2024 |
249.57
|
0 | 249.57 | 249.57 | 249.57 | 0 | 0 | 0 |
| 22/07/2024 |
249.57
|
0 | 249.57 | 249.57 | 249.57 | 0 | 0 | 0 |
| 19/07/2024 |
249.57
|
1,000 | 249.57 | 249.57 | 249.57 | 0 | 0 | 0 |
| 18/07/2024 |
254.47
|
1,000 | 254.47 | 254.47 | 254.47 | 900 | 0 | 0.2 |
| 17/07/2024 |
249.57
|
2,000 | 249.57 | 249.57 | 249.57 | 0 | 0 | 0 |
| 16/07/2024 |
267.19
|
800 | 267.19 | 268.17 | 267.19 | 600 | 0 | 0.2 |
| 15/07/2024 |
252.51
|
1,000 | 252.51 | 252.51 | 252.51 | 0 | 0 | 0 |
| 12/07/2024 |
268.86
|
0 | 268.86 | 268.86 | 268.86 | 0 | 0 | 0 |
| 11/07/2024 |
268.17
|
900 | 268.17 | 269.15 | 268.17 | 900 | 0 | 0.2 |
| 10/07/2024 |
268.17
|
300 | 268.17 | 268.17 | 268.17 | 300 | 0 | 0.1 |
| 09/07/2024 |
260.34
|
100 | 260.34 | 260.34 | 260.34 | 0 | 0 | 0 |
| 08/07/2024 |
258.38
|
1,100 | 244.68 | 258.38 | 244.68 | 0 | 0 | 0 |
| 05/07/2024 |
245.17
|
6,800 | 264.26 | 269.15 | 245.17 | 3,000 | 0 | 0.8 |
| 04/07/2024 |
234.89
|
1,000 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 |
| 03/07/2024 |
247.13
|
0 | 247.13 | 247.13 | 247.13 | 0 | 0 | 0 |
| 02/07/2024 |
249.57
|
200 | 244.68 | 249.57 | 244.68 | 0 | 0 | 0 |
| 01/07/2024 |
244.68
|
100 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 28/06/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 |
| 27/06/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 |
| 26/06/2024 |
244.68
|
300 | 243.70 | 244.68 | 242.72 | 0 | 0 | 0 |
| 25/06/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 24/06/2024 |
244.68
|
200 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 |
| 21/06/2024 |
270.13
|
200 | 244.68 | 270.13 | 244.68 | 0 | 0 | 0 |
| 20/06/2024 |
234.89
|
200 | 234.80 | 234.89 | 234.80 | 0 | 0 | 0 |
| 19/06/2024 |
215.32
|
0 | 215.32 | 215.32 | 215.32 | 0 | 0 | 0 |
| 18/06/2024 |
215.32
|
0 | 215.32 | 215.32 | 215.32 | 0 | 0 | 0 |
| 17/06/2024 |
215.32
|
0 | 215.32 | 215.32 | 215.32 | 0 | 0 | 0 |
| 14/06/2024 |
215.32
|
0 | 215.32 | 215.32 | 215.32 | 0 | 0 | 0 |
| 13/06/2024 |
215.32
|
0 | 215.32 | 215.32 | 215.32 | 0 | 0 | 0 |
| 12/06/2024 |
215.32
|
300 | 215.32 | 215.32 | 215.32 | 0 | 0 | 0 |
| 11/06/2024 |
244.19
|
100 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 10/06/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 07/06/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 06/06/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 05/06/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 04/06/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 03/06/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 31/05/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 30/05/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 29/05/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 28/05/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 27/05/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 24/05/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 23/05/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 22/05/2024 |
244.19
|
100 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 |
| 21/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 20/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 17/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |
| 16/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 |