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) |
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 |
18/01/2024 |
168.19
|
200 | 167.28 | 168.19 | 167.28 | 0 | 0 | 0 |
17/01/2024 |
165.10
|
100 | 165.10 | 165.10 | 165.10 | 0 | 0 | 0 |
16/01/2024 |
167.28
|
200 | 167.28 | 167.28 | 167.28 | 0 | 0 | 0 |
15/01/2024 |
167.28
|
300 | 165.56 | 168.19 | 165.56 | 0 | 0 | 0 |
12/01/2024 |
177.19
|
0 | 177.19 | 177.19 | 177.19 | 0 | 0 | 0 |
11/01/2024 |
177.19
|
0 | 177.19 | 177.19 | 177.19 | 0 | 0 | 0 |
10/01/2024 |
177.19
|
0 | 177.19 | 177.19 | 177.19 | 0 | 0 | 0 |
09/01/2024 |
177.19
|
1,000 | 177.19 | 177.19 | 177.19 | 0 | 0 | 0 |
08/01/2024 |
167.28
|
0 | 167.28 | 167.28 | 167.28 | 0 | 0 | 0 |
05/01/2024 |
167.28
|
0 | 167.28 | 167.28 | 167.28 | 0 | 0 | 0 |
04/01/2024 |
167.28
|
0 | 167.28 | 167.28 | 167.28 | 0 | 0 | 0 |
03/01/2024 |
167.28
|
400 | 167.28 | 167.28 | 167.28 | 0 | 300 | -0.1 |
02/01/2024 |
168.01
|
200 | 164.65 | 168.01 | 164.65 | 0 | 0 | 0 |
29/12/2023 |
172.01
|
200 | 172.19 | 172.47 | 172.01 | 0 | 0 | 0 |
28/12/2023 |
172.19
|
600 | 164.65 | 172.47 | 164.65 | 0 | 300 | -0.1 |
27/12/2023 |
164.65
|
100 | 167.38 | 167.38 | 164.65 | 0 | 100 | -0.0 |
26/12/2023 |
167.38
|
0 | 167.38 | 167.38 | 167.38 | 0 | 0 | 0 |
25/12/2023 |
167.38
|
100 | 167.28 | 167.38 | 167.38 | 0 | 0 | 0 |
22/12/2023 |
167.28
|
500 | 177.01 | 177.01 | 167.28 | 0 | 0 | 0 |
21/12/2023 |
177.01
|
1,300 | 177.10 | 177.10 | 164.74 | 0 | 0 | 0 |
20/12/2023 |
177.10
|
100 | 177.29 | 177.29 | 177.10 | 0 | 0 | 0 |
19/12/2023 |
177.29
|
0 | 177.29 | 177.29 | 177.29 | 0 | 0 | 0 |
18/12/2023 |
177.29
|
100 | 177.19 | 177.29 | 177.29 | 0 | 0 | 0 |
15/12/2023 |
177.19
|
300 | 177.29 | 177.29 | 177.19 | 300 | 0 | 0.1 |
14/12/2023 |
177.29
|
800 | 177.29 | 177.29 | 172.74 | 0 | 0 | 0 |
13/12/2023 |
177.29
|
1,000 | 176.83 | 177.29 | 177.19 | 0 | 0 | 0 |
12/12/2023 |
176.83
|
200 | 168.28 | 177.29 | 176.83 | 0 | 0 | 0 |
11/12/2023 |
168.28
|
0 | 168.28 | 168.28 | 168.28 | 0 | 0 | 0 |
08/12/2023 |
168.28
|
300 | 168.28 | 168.28 | 160.28 | 0 | 200 | -0.0 |
07/12/2023 |
168.28
|
300 | 178.19 | 178.19 | 165.92 | 0 | 0 | 0 |
06/12/2023 |
178.19
|
500 | 168.19 | 178.19 | 175.92 | 0 | 0 | 0 |
05/12/2023 |
168.19
|
2,200 | 164.19 | 168.19 | 166.28 | 0 | 1,600 | -0.3 |
04/12/2023 |
164.19
|
700 | 167.83 | 167.83 | 160.01 | 0 | 0 | 0 |
01/12/2023 |
167.83
|
200 | 168.10 | 168.10 | 167.83 | 0 | 0 | 0 |
30/11/2023 |
168.10
|
1,000 | 172.65 | 172.65 | 168.10 | 300 | 0 | 0.1 |
29/11/2023 |
172.65
|
0 | 172.65 | 172.65 | 172.65 | 0 | 0 | 0 |
24/11/2023 |
172.65
|
0 | 172.65 | 172.65 | 172.65 | 0 | 0 | 0 |
23/11/2023 |
172.65
|
0 | 172.65 | 172.65 | 172.65 | 0 | 0 | 0 |
22/11/2023 |
172.65
|
100 | 169.10 | 172.65 | 172.65 | 0 | 0 | 0 |
21/11/2023 |
169.10
|
0 | 169.10 | 169.10 | 169.10 | 0 | 0 | 0 |
20/11/2023 |
169.10
|
100 | 169.10 | 169.10 | 169.10 | 0 | 0 | 0 |
17/11/2023 |
169.10
|
0 | 169.10 | 169.10 | 169.10 | 0 | 0 | 0 |
16/11/2023 |
169.10
|
0 | 169.10 | 169.10 | 169.10 | 0 | 0 | 0 |
15/11/2023 |
169.10
|
0 | 169.10 | 169.10 | 169.10 | 0 | 0 | 0 |
14/11/2023 |
169.10
|
0 | 169.10 | 169.10 | 169.10 | 0 | 0 | 0 |
13/11/2023 |
169.10
|
300 | 173.56 | 173.56 | 169.10 | 100 | 0 | 0.0 |
10/11/2023 |
173.56
|
0 | 173.56 | 173.56 | 173.56 | 0 | 0 | 0 |
09/11/2023 |
173.56
|
200 | 173.56 | 173.56 | 173.56 | 200 | 0 | 0.0 |
08/11/2023 |
173.56
|
200 | 170.01 | 173.56 | 173.56 | 100 | 0 | 0.0 |
07/11/2023 |
170.01
|
0 | 170.01 | 170.01 | 170.01 | 0 | 0 | 0 |
06/11/2023 |
170.01
|
0 | 170.01 | 170.01 | 170.01 | 0 | 0 | 0 |
01/11/2023 |
170.01
|
100 | 170.01 | 170.01 | 170.01 | 0 | 0 | 0 |
31/10/2023 |
170.01
|
0 | 170.01 | 170.01 | 170.01 | 0 | 0 | 0 |
30/10/2023 |
170.01
|
0 | 170.01 | 170.01 | 170.01 | 0 | 0 | 0 |
27/10/2023 |
170.01
|
100 | 170.01 | 170.01 | 170.01 | 0 | 0 | 0 |
26/10/2023 |
170.01
|
300 | 170.01 | 170.01 | 169.65 | 0 | 0 | 0 |
25/10/2023 |
170.01
|
0 | 170.01 | 170.01 | 170.01 | 0 | 0 | 0 |
24/10/2023 |
170.01
|
0 | 170.01 | 170.01 | 170.01 | 0 | 0 | 0 |
23/10/2023 |
170.01
|
300 | 170.01 | 170.01 | 170.01 | 200 | 0 | 0.0 |
20/10/2023 |
170.01
|
600 | 170.19 | 180.92 | 170.01 | 200 | 100 | 0.0 |
19/10/2023 |
170.19
|
300 | 170.29 | 170.29 | 170.19 | 100 | 100 | -0 |
18/10/2023 |
170.29
|
700 | 170.29 | 170.38 | 170.29 | 200 | 0 | 0.0 |
17/10/2023 |
170.29
|
200 | 170.56 | 172.65 | 170.29 | 0 | 0 | 0 |
16/10/2023 |
170.56
|
700 | 174.47 | 174.47 | 170.56 | 0 | 0 | 0 |
13/10/2023 |
174.47
|
200 | 170.29 | 174.47 | 170.38 | 0 | 0 | 0 |
12/10/2023 |
170.29
|
0 | 170.29 | 170.29 | 170.29 | 0 | 0 | 0 |
11/10/2023 |
170.29
|
100 | 170.10 | 170.29 | 170.29 | 100 | 0 | 0.0 |
10/10/2023 |
170.10
|
100 | 172.74 | 172.74 | 170.10 | 0 | 0 | 0 |
09/10/2023 |
172.74
|
100 | 169.29 | 172.74 | 172.74 | 0 | 0 | 0 |
06/10/2023 |
169.29
|
100 | 172.65 | 172.65 | 169.29 | 0 | 0 | 0 |
05/10/2023 |
172.65
|
0 | 172.65 | 172.65 | 172.65 | 0 | 0 | 0 |
04/10/2023 |
172.65
|
100 | 172.74 | 172.74 | 172.65 | 0 | 0 | 0 |
03/10/2023 |
172.74
|
100 | 172.74 | 172.74 | 172.74 | 0 | 0 | 0 |
02/10/2023 |
172.74
|
500 | 169.56 | 172.74 | 169.19 | 0 | 0 | 0 |
29/09/2023 |
169.56
|
700 | 172.74 | 172.74 | 169.56 | 0 | 200 | -0.0 |
28/09/2023 |
172.74
|
600 | 173.65 | 173.65 | 172.74 | 300 | 0 | 0.1 |
27/09/2023 |
173.65
|
1,000 | 175.56 | 175.56 | 172.74 | 0 | 0 | 0 |
26/09/2023 |
175.56
|
0 | 175.56 | 175.56 | 175.56 | 0 | 0 | 0 |
25/09/2023 |
175.56
|
0 | 175.56 | 175.56 | 175.56 | 0 | 0 | 0 |
22/09/2023 |
175.56
|
400 | 175.56 | 175.56 | 175.47 | 100 | 0 | 0.0 |
21/09/2023 |
175.56
|
0 | 175.56 | 175.56 | 175.56 | 0 | 0 | 0 |
20/09/2023 |
175.56
|
200 | 176.38 | 176.38 | 175.56 | 100 | 100 | 0 |
19/09/2023 |
176.38
|
400 | 177.29 | 177.29 | 176.38 | 200 | 0 | 0.0 |
18/09/2023 |
177.29
|
1,100 | 178.01 | 178.01 | 177.29 | 0 | 0 | 0 |
15/09/2023 |
178.01
|
400 | 179.01 | 179.01 | 177.29 | 0 | 0 | 0 |