| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-9 | -3.04% | 5,000 | 0 | 0 |
260
299.90
299.90
|
|
2 tháng
(2026-07-20) |
-11 | -3.69% | 12,600 | -400 | -0.1 |
260
303
299.90
|
|
3 tháng
(2026-06-22) |
-3.10 | -1.07% | 19,200 | -400 | -0.1 |
260
321.90
299.90
|
|
6 tháng
(2026-03-23) |
11 | 3.99% | 38,700 | -600 | -0.2 |
260
355
299.90
|
|
12 tháng
(2025-09-23) |
-5.75 | -1.96% | 113,900 | -6,900 | -2.0 |
260
355
299.90
|
|
24 tháng
(2024-09-30) |
88.15 | 44.33% | 188,235 | -18,700 | -5.6 |
148.15
355
299.90
|
|
36 tháng
(2023-10-04) |
162.89 | 131.24% | 328,571 | -28,800 | -7.4 |
118.27
355
299.90
|
|
60 tháng
(2021-10-14) |
147.99 | 106.45% | 473,346 | -1,800 | -2.9 |
107.70
355
299.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
330.55
|
300 | 294.73 | 358.97 | 294.73 | 0 | 0 | 0 |
| 24/07/2025 |
327.48
|
200 | 309.06 | 327.48 | 309.06 | 0 | 0 | 0 |
| 23/07/2025 |
325.90
|
400 | 307.80 | 325.90 | 307.80 | 0 | 0 | 0 |
| 22/07/2025 |
329.45
|
400 | 306.62 | 329.45 | 306.62 | 0 | 0 | 0 |
| 21/07/2025 |
330.31
|
0 | 330.31 | 330.31 | 330.31 | 0 | 0 | 0 |
| 18/07/2025 |
330.31
|
100 | 330.31 | 330.31 | 330.31 | 0 | 0 | 0 |
| 17/07/2025 |
310.16
|
100 | 310.16 | 310.16 | 310.16 | 0 | 0 | 0 |
| 16/07/2025 |
303.94
|
300 | 307.01 | 307.01 | 303.94 | 0 | 0 | 0 |
| 15/07/2025 |
303.15
|
600 | 328.50 | 328.50 | 300.01 | 300 | 0 | 0.1 |
| 14/07/2025 |
328.50
|
0 | 328.50 | 328.50 | 328.50 | 0 | 0 | 0 |
| 11/07/2025 |
328.50
|
0 | 328.50 | 328.50 | 328.50 | 0 | 0 | 0 |
| 10/07/2025 |
328.50
|
0 | 328.50 | 328.50 | 328.50 | 0 | 0 | 0 |
| 09/07/2025 |
328.50
|
200 | 328.50 | 328.50 | 328.50 | 0 | 100 | 0.0 |
| 08/07/2025 |
326.69
|
500 | 318.82 | 326.69 | 314.88 | 0 | 0 | 0 |
| 07/07/2025 |
314.88
|
2,000 | 306.85 | 314.88 | 306.78 | 0 | 0 | 0 |
| 04/07/2025 |
298.67
|
500 | 298.67 | 298.67 | 298.67 | 0 | 0 | 0 |
| 03/07/2025 |
278.12
|
600 | 268.52 | 278.12 | 268.52 | 100 | 0 | 0.0 |
| 02/07/2025 |
296.78
|
200 | 296.78 | 296.78 | 296.78 | 0 | 0 | 0 |
| 01/07/2025 |
296.78
|
500 | 262.14 | 305.44 | 262.14 | 0 | 100 | 0.0 |
| 30/06/2025 |
291.19
|
0 | 291.19 | 291.19 | 291.19 | 0 | 0 | 0 |
| 27/06/2025 |
291.19
|
200 | 291.27 | 291.27 | 291.19 | 0 | 0 | 0 |
| 26/06/2025 |
291.35
|
0 | 291.35 | 291.35 | 291.35 | 0 | 0 | 0 |
| 25/06/2025 |
291.35
|
0 | 291.35 | 291.35 | 291.35 | 0 | 0 | 0 |
| 24/06/2025 |
291.35
|
200 | 283.40 | 291.35 | 283.40 | 0 | 100 | 0.0 |
| 23/06/2025 |
294.50
|
1,600 | 298.35 | 298.35 | 268.52 | 0 | 1,000 | -0.4 |
| 20/06/2025 |
298.35
|
300 | 268.52 | 298.35 | 268.52 | 0 | 0 | 0 |
| 19/06/2025 |
298.35
|
0 | 298.35 | 298.35 | 298.35 | 0 | 0 | 0 |
| 18/06/2025 |
298.35
|
0 | 298.35 | 298.35 | 298.35 | 0 | 0 | 0 |
| 17/06/2025 |
298.35
|
0 | 298.35 | 298.35 | 298.35 | 0 | 0 | 0 |
| 16/06/2025 |
298.35
|
1,300 | 299.14 | 299.14 | 276.39 | 0 | 0 | 0 |
| 13/06/2025 |
299.14
|
1,000 | 298.35 | 299.14 | 298.35 | 0 | 0 | 0 |
| 12/06/2025 |
294.42
|
200 | 294.42 | 294.42 | 294.42 | 0 | 0 | 0 |
| 11/06/2025 |
294.42
|
800 | 299.06 | 299.06 | 294.42 | 0 | 0 | 0 |
| 10/06/2025 |
294.81
|
0 | 294.81 | 294.81 | 294.81 | 0 | 0 | 0 |
| 09/06/2025 |
294.81
|
0 | 294.81 | 294.81 | 294.81 | 0 | 0 | 0 |
| 06/06/2025 |
294.81
|
0 | 294.81 | 294.81 | 294.81 | 0 | 0 | 0 |
| 05/06/2025 |
294.81
|
100 | 294.81 | 294.81 | 294.81 | 0 | 0 | 0 |
| 04/06/2025 |
282.61
|
0 | 282.61 | 282.61 | 282.61 | 0 | 0 | 0 |
| 03/06/2025 |
282.61
|
100 | 282.61 | 282.61 | 282.61 | 0 | 0 | 0 |
| 02/06/2025 |
281.82
|
600 | 276.31 | 282.06 | 276.31 | 0 | 300 | -0.1 |
| 30/05/2025 |
281.03
|
300 | 276.31 | 281.03 | 276.31 | 0 | 100 | 0.0 |
| 29/05/2025 |
279.22
|
400 | 281.03 | 281.03 | 279.07 | 100 | 0 | 0.0 |
| 28/05/2025 |
278.75
|
600 | 281.66 | 281.66 | 278.75 | 0 | 0 | 0 |
| 27/05/2025 |
278.67
|
700 | 280.09 | 280.09 | 275.60 | 0 | 200 | -0.1 |
| 26/05/2025 |
280.01
|
1,300 | 275.60 | 280.01 | 275.60 | 0 | 300 | -0.1 |
| 23/05/2025 |
275.52
|
100 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 |
| 22/05/2025 |
273.24
|
200 | 247.26 | 273.24 | 247.26 | 0 | 0 | 0 |
| 21/05/2025 |
274.74
|
600 | 271.59 | 274.74 | 271.59 | 0 | 600 | -0.2 |
| 20/05/2025 |
273.16
|
100 | 273.16 | 273.16 | 273.16 | 0 | 0 | 0 |
| 19/05/2025 |
272.77
|
0 | 272.77 | 272.77 | 272.77 | 0 | 0 | 0 |
| 16/05/2025 |
272.77
|
0 | 272.77 | 272.77 | 272.77 | 0 | 0 | 0 |
| 15/05/2025 |
272.77
|
100 | 272.77 | 272.77 | 272.77 | 0 | 0 | 0 |
| 14/05/2025 |
272.77
|
400 | 273.08 | 273.08 | 272.77 | 0 | 0 | 0 |
| 13/05/2025 |
268.44
|
300 | 268.20 | 268.44 | 268.20 | 0 | 0 | 0 |
| 12/05/2025 |
268.12
|
400 | 267.65 | 268.12 | 267.65 | 0 | 100 | 0.0 |
| 09/05/2025 |
266.86
|
900 | 279.46 | 289.69 | 263.72 | 0 | 0 | 0 |
| 08/05/2025 |
292.05
|
400 | 292.05 | 292.05 | 292.05 | 0 | 0 | 0 |
| 07/05/2025 |
291.90
|
500 | 291.27 | 291.90 | 291.27 | 0 | 0 | 0 |
| 06/05/2025 |
299.85
|
200 | 300.40 | 300.40 | 300.40 | 0 | 100 | 0.0 |
| 05/05/2025 |
300.40
|
400 | 291.27 | 0 | 291.27 | 0 | 0 | 0 |
| 02/05/2025 |
238.68
|
100 | 238.68 | 238.68 | 238.68 | 0 | 0 | 0 |
| 01/05/2025 |
212.63
|
103 | 212.63 | 212.63 | 212.63 | 0 | 100 | 0.0 |
| 30/04/2025 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 29/04/2025 |
291.19
|
400 | 289.69 | 291.19 | 260.02 | 0 | 0 | 0 |
| 28/04/2025 |
288.91
|
601 | 288.12 | 290.40 | 288.12 | 300 | 0 | 0.1 |
| 25/04/2025 |
287.49
|
210 | 287.33 | 287.49 | 287.33 | 0 | 0 | 0 |
| 24/04/2025 |
286.54
|
2,000 | 286.54 | 286.54 | 286.54 | 0 | 0 | 0 |
| 23/04/2025 |
286.54
|
801 | 275.60 | 291.19 | 275.60 | 0 | 0 | 0 |
| 22/04/2025 |
267.81
|
601 | 284.10 | 291.27 | 267.81 | 0 | 0 | 0 |
| 21/04/2025 |
277.18
|
509 | 276.94 | 279.46 | 276.94 | 100 | 100 | 0 |
| 18/04/2025 |
307.64
|
400 | 265.45 | 311.26 | 265.45 | 100 | 100 | 0.0 |
| 17/04/2025 |
283.24
|
300 | 268.52 | 283.24 | 268.52 | 200 | 0 | 0.1 |
| 16/04/2025 |
267.65
|
100 | 267.65 | 267.65 | 267.65 | 0 | 0 | 0 |
| 15/04/2025 |
261.35
|
200 | 269.54 | 269.54 | 261.35 | 0 | 100 | 0.0 |
| 14/04/2025 |
259.54
|
406 | 257.73 | 259.54 | 257.73 | 0 | 100 | 0.0 |
| 11/04/2025 |
257.57
|
100 | 257.57 | 257.57 | 257.57 | 0 | 100 | 0.0 |
| 10/04/2025 |
252.93
|
300 | 265.45 | 265.45 | 252.93 | 100 | 0 | 0.0 |
| 09/04/2025 |
241.36
|
2,500 | 251.91 | 257.97 | 241.36 | 1,800 | 400 | 0.5 |
| 08/04/2025 |
255.06
|
707 | 251.99 | 255.06 | 251.99 | 300 | 0 | 0.1 |
| 07/04/2025 |
298.67
|
500 | 298.67 | 298.67 | 298.67 | 0 | 0 | 0 |
| 04/04/2025 |
266.86
|
300 | 258.28 | 266.86 | 258.20 | 0 | 0 | 0 |
| 03/04/2025 |
258.28
|
447 | 261.35 | 261.35 | 258.28 | 0 | 0 | 0 |
| 02/04/2025 |
275.52
|
41 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 |
| 01/04/2025 |
275.52
|
203 | 261.43 | 275.52 | 261.43 | 0 | 0 | 0 |
| 31/03/2025 |
275.60
|
0 | 275.60 | 275.60 | 275.60 | 0 | 0 | 0 |
| 28/03/2025 |
275.60
|
1 | 275.60 | 275.60 | 275.60 | 0 | 0 | 0 |
| 27/03/2025 |
275.60
|
344 | 265.68 | 275.60 | 265.68 | 0 | 200 | -0.1 |
| 26/03/2025 |
261.43
|
201 | 297.57 | 297.57 | 261.43 | 0 | 0 | 0 |
| 25/03/2025 |
290.48
|
105 | 290.48 | 290.48 | 290.48 | 0 | 100 | 0.0 |
| 24/03/2025 |
321.10
|
515 | 272.77 | 321.10 | 272.77 | 0 | 100 | 0.0 |
| 21/03/2025 |
303.08
|
1 | 303.08 | 303.08 | 303.08 | 0 | 0 | 0 |
| 20/03/2025 |
303.08
|
101 | 303.08 | 303.08 | 303.08 | 0 | 100 | 0.0 |
| 19/03/2025 |
303.86
|
102 | 303.86 | 303.86 | 303.86 | 0 | 0 | 0 |
| 18/03/2025 |
304.73
|
912 | 301.50 | 306.30 | 301.50 | 0 | 100 | 0.0 |
| 17/03/2025 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 14/03/2025 |
322.76
|
202 | 297.80 | 322.76 | 297.80 | 0 | 100 | 0.0 |
| 13/03/2025 |
329.76
|
304 | 297.64 | 330.63 | 297.64 | 100 | 100 | 0 |
| 12/03/2025 |
314.88
|
306 | 314.88 | 314.88 | 314.88 | 0 | 0 | 0 |
| 11/03/2025 |
297.57
|
1,118 | 297.64 | 297.64 | 297.57 | 0 | 0 | 0 |
| 10/03/2025 |
287.33
|
200 | 297.49 | 297.49 | 287.33 | 0 | 100 | 0.0 |