| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-18) |
-19 | -5% | 9,700 | 0 | 0 |
353.10
380
353.10
|
|
2 tháng
(2025-10-20) |
-29 | -7.44% | 36,600 | 0 | 0 |
353.10
393
353.10
|
|
3 tháng
(2025-09-19) |
-26.60 | -6.86% | 56,500 | 0 | 0 |
353.10
399.90
353.10
|
|
6 tháng
(2025-06-23) |
16 | 4.64% | 220,200 | 0 | 0 |
335
436.70
353.10
|
|
12 tháng
(2024-12-23) |
-2 | -0.55% | 412,407 | 0 | 0 |
316
436.70
353.10
|
|
24 tháng
(2023-12-29) |
-289 | -44.46% | 1,128,394 | 0 | 0 |
316
685
353.10
|
|
36 tháng
(2023-01-06) |
121 | 50.42% | 1,431,600 | -1,741,524 | -1,091.6 |
240
1,358.70
353.10
|
|
60 tháng
(2023-01-06) |
121 | 50.42% | 1,431,600 | -1,741,524 | -1,091.6 |
240
1,358.70
353.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2024 |
405
|
1,752 | 400 | 409 | 400 | 0 | 0 | 0 |
| 04/10/2024 |
400.20
|
3,742 | 421.50 | 421.50 | 380 | 0 | 0 | 0 |
| 03/10/2024 |
420
|
1,068 | 422 | 422 | 420 | 0 | 0 | 0 |
| 02/10/2024 |
426.50
|
654 | 426.50 | 426.50 | 426.40 | 0 | 0 | 0 |
| 01/10/2024 |
430
|
2,969 | 430.20 | 430.20 | 427.10 | 0 | 0 | 0 |
| 30/09/2024 |
430
|
5,348 | 440 | 440 | 425.10 | 0 | 0 | 0 |
| 27/09/2024 |
439.50
|
2,190 | 448 | 448 | 439.50 | 0 | 0 | 0 |
| 26/09/2024 |
441.50
|
4,674 | 460 | 460 | 440.20 | 0 | 0 | 0 |
| 25/09/2024 |
460
|
11,047 | 440 | 466 | 440 | 0 | 0 | 0 |
| 24/09/2024 |
440
|
19,373 | 426 | 469.90 | 419 | 0 | 0 | 0 |
| 23/09/2024 |
410
|
3,732 | 414 | 414 | 409 | 0 | 0 | 0 |
| 20/09/2024 |
413
|
8,449 | 406 | 420 | 405 | 0 | 0 | 0 |
| 19/09/2024 |
420
|
14,629 | 380 | 440 | 380 | 0 | 0 | 0 |
| 18/09/2024 |
390
|
7,030 | 390 | 398 | 381 | 0 | 0 | 0 |
| 17/09/2024 |
390
|
7,798 | 371 | 390 | 365 | 0 | 0 | 0 |
| 16/09/2024 |
370.30
|
34,185 | 418 | 418 | 370.30 | 0 | 0 | 0 |
| 13/09/2024 |
418.10
|
20,969 | 430 | 461.50 | 400 | 0 | 0 | 0 |
| 12/09/2024 |
409.60
|
15,744 | 408 | 409.60 | 408 | 0 | 0 | 0 |
| 11/09/2024 |
388.80
|
25,525 | 291 | 388.80 | 289.10 | 0 | 0 | 0 |
| 10/09/2024 |
334.50
|
35,688 | 390 | 390 | 334.50 | 0 | 0 | 0 |
| 09/09/2024 |
392.50
|
27,930 | 460 | 460 | 392.20 | 0 | 0 | 0 |
| 06/09/2024 |
480
|
16,351 | 520 | 520 | 437.80 | 0 | 0 | 0 |
| 05/09/2024 |
515
|
179 | 515 | 515 | 515 | 0 | 0 | 0 |
| 04/09/2024 |
520
|
408 | 515 | 520 | 511 | 0 | 0 | 0 |
| 30/08/2024 |
515
|
734 | 515 | 520 | 515 | 0 | 0 | 0 |
| 29/08/2024 |
532
|
796 | 520 | 532 | 520 | 0 | 0 | 0 |
| 28/08/2024 |
525
|
1,330 | 518 | 525 | 518 | 0 | 0 | 0 |
| 27/08/2024 |
520
|
101 | 520 | 520 | 520 | 0 | 0 | 0 |
| 26/08/2024 |
520
|
111 | 520 | 520 | 520 | 0 | 0 | 0 |
| 23/08/2024 |
521
|
2 | 520.30 | 520.30 | 520.30 | 0 | 0 | 0 |
| 22/08/2024 |
521
|
418 | 520 | 521 | 520 | 0 | 0 | 0 |
| 21/08/2024 |
525
|
354 | 523 | 525 | 523 | 0 | 0 | 0 |
| 20/08/2024 |
520
|
413 | 520 | 520 | 520 | 0 | 0 | 0 |
| 19/08/2024 |
527
|
302 | 527 | 527 | 527 | 0 | 0 | 0 |
| 16/08/2024 |
530
|
900 | 512 | 530 | 510 | 0 | 0 | 0 |
| 15/08/2024 |
510
|
683 | 507 | 510 | 506 | 0 | 0 | 0 |
| 14/08/2024 |
512
|
556 | 512.10 | 512.10 | 512 | 0 | 0 | 0 |
| 13/08/2024 |
520
|
4 | 516.90 | 516.90 | 516.90 | 0 | 0 | 0 |
| 12/08/2024 |
520
|
724 | 517 | 520 | 515 | 0 | 0 | 0 |
| 09/08/2024 |
520
|
306 | 515.50 | 520 | 515.50 | 0 | 0 | 0 |
| 08/08/2024 |
512
|
48 | 515.50 | 515.50 | 515.50 | 0 | 0 | 0 |
| 07/08/2024 |
512
|
2,163 | 525 | 525 | 512 | 0 | 0 | 0 |
| 06/08/2024 |
520
|
1,271 | 532.10 | 532.10 | 520 | 0 | 0 | 0 |
| 05/08/2024 |
518
|
5,621 | 538.50 | 544.90 | 518 | 0 | 0 | 0 |
| 02/08/2024 |
538.60
|
1,622 | 545 | 550 | 537 | 0 | 0 | 0 |
| 01/08/2024 |
550
|
1,157 | 550 | 550 | 540 | 0 | 0 | 0 |
| 31/07/2024 |
545
|
534 | 589.10 | 591 | 540 | 0 | 0 | 0 |
| 30/07/2024 |
579
|
233 | 579 | 579 | 579 | 0 | 0 | 0 |
| 29/07/2024 |
585
|
543 | 598.30 | 598.30 | 540.60 | 0 | 0 | 0 |
| 26/07/2024 |
555
|
1,615 | 545 | 555 | 545 | 0 | 0 | 0 |
| 25/07/2024 |
544
|
253 | 544 | 544 | 544 | 0 | 0 | 0 |
| 24/07/2024 |
542
|
722 | 546 | 546 | 541 | 0 | 0 | 0 |
| 23/07/2024 |
546.60
|
1,167 | 546.60 | 546.60 | 546.60 | 0 | 0 | 0 |
| 22/07/2024 |
550
|
843 | 546.10 | 550 | 546.10 | 0 | 0 | 0 |
| 19/07/2024 |
550
|
708 | 550.10 | 550.10 | 550 | 0 | 0 | 0 |
| 18/07/2024 |
550.10
|
135 | 550.10 | 550.10 | 550.10 | 0 | 0 | 0 |
| 17/07/2024 |
555
|
988 | 560 | 568 | 555 | 0 | 0 | 0 |
| 16/07/2024 |
560
|
601 | 550 | 560 | 546.10 | 0 | 0 | 0 |
| 15/07/2024 |
574.10
|
110 | 577.60 | 577.60 | 577.60 | 0 | 0 | 0 |
| 12/07/2024 |
574.10
|
1,331 | 585.90 | 585.90 | 574.10 | 0 | 0 | 0 |
| 11/07/2024 |
575.10
|
467 | 561.20 | 580 | 561.20 | 0 | 0 | 0 |
| 10/07/2024 |
590
|
348 | 590 | 590 | 590 | 0 | 0 | 0 |
| 09/07/2024 |
609
|
1,567 | 569.90 | 620 | 569.90 | 0 | 0 | 0 |
| 08/07/2024 |
570
|
350 | 569.90 | 570 | 569.90 | 0 | 0 | 0 |
| 05/07/2024 |
553
|
2,134 | 566.10 | 566.10 | 550 | 0 | 0 | 0 |
| 04/07/2024 |
567.50
|
370 | 580 | 580 | 567 | 0 | 0 | 0 |
| 03/07/2024 |
585.90
|
234 | 585.90 | 585.90 | 585.90 | 0 | 0 | 0 |
| 02/07/2024 |
569.90
|
483 | 578 | 578 | 569.90 | 0 | 0 | 0 |
| 01/07/2024 |
575
|
2,130 | 576.10 | 578 | 570 | 0 | 0 | 0 |
| 28/06/2024 |
576.10
|
763 | 586 | 586 | 576.10 | 0 | 0 | 0 |
| 27/06/2024 |
589.50
|
3,526 | 590 | 590 | 589.40 | 0 | 0 | 0 |
| 26/06/2024 |
590
|
1,977 | 592 | 592 | 588 | 0 | 0 | 0 |
| 25/06/2024 |
589
|
986 | 602 | 610 | 585.10 | 0 | 0 | 0 |
| 24/06/2024 |
602.10
|
1,179 | 630 | 630 | 602.10 | 0 | 0 | 0 |
| 21/06/2024 |
600
|
8,504 | 600 | 615 | 597.50 | 0 | 0 | 0 |
| 20/06/2024 |
602
|
8,630 | 580 | 602 | 580 | 0 | 0 | 0 |
| 19/06/2024 |
580
|
1,206 | 588 | 588 | 580 | 0 | 0 | 0 |
| 18/06/2024 |
585
|
471 | 580 | 585 | 580 | 0 | 0 | 0 |
| 17/06/2024 |
585
|
3,243 | 581.10 | 585 | 580 | 0 | 0 | 0 |
| 14/06/2024 |
590
|
4,003 | 557 | 590 | 557 | 0 | 0 | 0 |
| 13/06/2024 |
580
|
92 | 570.70 | 570.70 | 570.70 | 0 | 0 | 0 |
| 12/06/2024 |
580
|
5,464 | 535.50 | 580 | 535.50 | 0 | 0 | 0 |
| 11/06/2024 |
545.20
|
734 | 560 | 560 | 545.20 | 0 | 0 | 0 |
| 10/06/2024 |
555
|
1,697 | 559 | 560.80 | 554 | 0 | 0 | 0 |
| 07/06/2024 |
550
|
911 | 540 | 550 | 535.10 | 0 | 0 | 0 |
| 06/06/2024 |
550.60
|
2,342 | 557 | 569 | 550.60 | 0 | 0 | 0 |
| 05/06/2024 |
543
|
1,046 | 551.30 | 570 | 543 | 0 | 0 | 0 |
| 04/06/2024 |
554
|
2,507 | 529.90 | 556 | 529.90 | 0 | 0 | 0 |
| 03/06/2024 |
537
|
951 | 521 | 537 | 517.50 | 0 | 0 | 0 |
| 31/05/2024 |
515.50
|
1,312 | 523.90 | 523.90 | 515.50 | 0 | 0 | 0 |
| 30/05/2024 |
533
|
1,029 | 522 | 533 | 522 | 0 | 0 | 0 |
| 29/05/2024 |
524
|
1,241 | 530 | 530 | 524 | 0 | 0 | 0 |
| 28/05/2024 |
530
|
469 | 521 | 530 | 521 | 0 | 0 | 0 |
| 27/05/2024 |
535
|
894 | 535.50 | 540.10 | 535 | 0 | 0 | 0 |
| 24/05/2024 |
512
|
1,145 | 514.10 | 514.10 | 512 | 0 | 0 | 0 |
| 23/05/2024 |
514
|
622 | 512.50 | 515.10 | 512.50 | 0 | 0 | 0 |
| 22/05/2024 |
522
|
1,626 | 522 | 522.10 | 520.20 | 0 | 0 | 0 |
| 21/05/2024 |
518
|
1,875 | 532 | 532 | 518 | 0 | 0 | 0 |
| 20/05/2024 |
536
|
3,193 | 540.20 | 545 | 536 | 0 | 0 | 0 |
| 17/05/2024 |
540.10
|
1,384 | 569 | 569 | 535 | 0 | 0 | 0 |