| 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) |
1.60 | 0.46% | 1,800 | 900 | 0.3 |
344.90
400
394
|
|
2 tháng
(2026-07-20) |
-33.50 | -8.82% | 8,800 | 4,700 | 1.7 |
331.10
400
394
|
|
3 tháng
(2026-06-22) |
-51.50 | -12.94% | 11,600 | 5,400 | 2.0 |
331.10
400
394
|
|
6 tháng
(2026-03-23) |
-76.50 | -18.09% | 17,700 | 6,100 | 2.3 |
331.10
423
394
|
|
12 tháng
(2025-09-23) |
30.24 | 9.56% | 33,300 | 16,400 | 5.9 |
300.45
444.74
394
|
|
24 tháng
(2024-09-30) |
53.82 | 18.39% | 95,717 | 16,500 | 6.0 |
180.59
444.74
394
|
|
36 tháng
(2023-10-04) |
188.07 | 118.71% | 207,270 | 26,301 | 8.7 |
158.43
444.74
394
|
|
60 tháng
(2021-10-14) |
181.01 | 109.37% | 296,017 | 29,501 | 9.4 |
114.22
444.74
394
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
312.20
|
500 | 371.61 | 371.61 | 312.20 | 0 | 0 | 0 |
| 06/03/2025 |
358.54
|
0 | 358.54 | 358.54 | 358.54 | 0 | 0 | 0 |
| 05/03/2025 |
358.54
|
0 | 358.54 | 358.54 | 358.54 | 0 | 0 | 0 |
| 04/03/2025 |
371.61
|
900 | 326.34 | 373.27 | 326.34 | 0 | 0 | 0 |
| 03/03/2025 |
322.54
|
500 | 341.37 | 341.37 | 322.54 | 0 | 400 | -0.1 |
| 28/02/2025 |
332.49
|
900 | 332.49 | 372.39 | 332.39 | 0 | 100 | -0.0 |
| 27/02/2025 |
373.66
|
1,001 | 324.88 | 373.66 | 321.95 | 0 | 0 | 0 |
| 26/02/2025 |
324.78
|
800 | 322.93 | 331.71 | 322.93 | 0 | 0 | 0 |
| 25/02/2025 |
322.93
|
0 | 322.93 | 322.93 | 322.93 | 0 | 0 | 0 |
| 24/02/2025 |
322.93
|
101 | 322.93 | 322.93 | 322.93 | 0 | 0 | 0 |
| 21/02/2025 |
321.95
|
0 | 321.95 | 321.95 | 321.95 | 0 | 0 | 0 |
| 20/02/2025 |
321.95
|
100 | 321.95 | 321.95 | 321.95 | 0 | 0 | 0 |
| 19/02/2025 |
320.98
|
200 | 295.61 | 320.98 | 295.61 | 0 | 0 | 0 |
| 18/02/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 17/02/2025 |
312.20
|
200 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 14/02/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 13/02/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 12/02/2025 |
307.32
|
400 | 312.20 | 312.20 | 307.32 | 0 | 0 | 0 |
| 11/02/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 10/02/2025 |
299.80
|
600 | 299.80 | 299.80 | 299.80 | 0 | 0 | 0 |
| 07/02/2025 |
299.80
|
100 | 299.80 | 299.80 | 299.80 | 0 | 0 | 0 |
| 06/02/2025 |
299.80
|
0 | 299.80 | 299.80 | 299.80 | 0 | 0 | 0 |
| 05/02/2025 |
299.80
|
0 | 299.80 | 299.80 | 299.80 | 0 | 0 | 0 |
| 04/02/2025 |
312.20
|
800 | 275.12 | 312.20 | 275.12 | 500 | 0 | 0.2 |
| 03/02/2025 |
332.49
|
900 | 332.49 | 372.39 | 332.39 | 0 | 100 | -0.0 |
| 31/01/2025 |
338.05
|
0 | 338.05 | 338.05 | 338.05 | 0 | 0 | 0 |
| 30/01/2025 |
338.05
|
0 | 338.05 | 338.05 | 338.05 | 0 | 0 | 0 |
| 29/01/2025 |
338.05
|
0 | 338.05 | 338.05 | 338.05 | 0 | 0 | 0 |
| 28/01/2025 |
338.05
|
0 | 338.05 | 338.05 | 338.05 | 0 | 0 | 0 |
| 27/01/2025 |
338.05
|
0 | 338.05 | 338.05 | 338.05 | 0 | 0 | 0 |
| 24/01/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 23/01/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 22/01/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 21/01/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 |
| 20/01/2025 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 17/01/2025 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 16/01/2025 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 15/01/2025 |
297.56
|
100 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 14/01/2025 |
292.68
|
100 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 13/01/2025 |
292.68
|
100 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 10/01/2025 |
287.80
|
200 | 292.68 | 292.68 | 287.80 | 0 | 0 | 0 |
| 09/01/2025 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 08/01/2025 |
292.68
|
400 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 |
| 07/01/2025 |
299.51
|
0 | 299.51 | 299.51 | 299.51 | 0 | 0 | 0 |
| 06/01/2025 |
273.37
|
600 | 263.41 | 273.37 | 263.41 | 0 | 0 | 0 |
| 03/01/2025 |
292.88
|
1,200 | 292.88 | 292.88 | 292.59 | 100 | 0 | 0.0 |
| 02/01/2025 |
292.68
|
1,100 | 293.66 | 293.66 | 292.68 | 0 | 0 | 0 |
| 01/01/2025 |
297.37
|
300 | 297.37 | 297.37 | 297.37 | 0 | 0 | 0 |
| 31/12/2024 |
297.37
|
300 | 297.37 | 297.37 | 297.37 | 0 | 0 | 0 |
| 30/12/2024 |
297.37
|
1,300 | 297.37 | 297.37 | 297.37 | 0 | 0 | 0 |
| 27/12/2024 |
296.78
|
700 | 298.54 | 298.54 | 296.78 | 0 | 0 | 0 |
| 26/12/2024 |
298.54
|
1,600 | 298.54 | 298.54 | 294.63 | 0 | 0 | 0 |
| 25/12/2024 |
298.54
|
1,400 | 298.54 | 298.54 | 297.56 | 0 | 0 | 0 |
| 24/12/2024 |
298.54
|
806 | 298.44 | 299.02 | 298.44 | 0 | 0 | 0 |
| 23/12/2024 |
297.56
|
300 | 300.29 | 300.29 | 297.56 | 0 | 0 | 0 |
| 20/12/2024 |
297.56
|
600 | 304.39 | 304.39 | 297.56 | 0 | 0 | 0 |
| 19/12/2024 |
302.44
|
900 | 309.27 | 309.27 | 302.44 | 300 | 0 | 0.1 |
| 18/12/2024 |
312.20
|
700 | 318.05 | 318.05 | 312.20 | 0 | 0 | 0 |
| 17/12/2024 |
317.07
|
1,409 | 321.85 | 321.85 | 317.07 | 0 | 0 | 0 |
| 16/12/2024 |
325.37
|
200 | 325.37 | 325.37 | 325.37 | 0 | 0 | 0 |
| 13/12/2024 |
325.37
|
0 | 325.37 | 325.37 | 325.37 | 0 | 0 | 0 |
| 12/12/2024 |
325.37
|
0 | 325.37 | 325.37 | 325.37 | 0 | 0 | 0 |
| 11/12/2024 |
328.78
|
200 | 321.95 | 328.78 | 321.95 | 100 | 0 | 0.0 |
| 10/12/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 09/12/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 06/12/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 |
| 05/12/2024 |
216.59
|
100 | 216.59 | 216.59 | 216.59 | 0 | 0 | 0 |
| 04/12/2024 |
217.56
|
1,600 | 243.90 | 243.90 | 217.56 | 0 | 0 | 0 |
| 03/12/2024 |
204.88
|
201 | 204.88 | 204.88 | 204.88 | 0 | 0 | 0 |
| 02/12/2024 |
180.59
|
0 | 180.59 | 180.59 | 180.59 | 0 | 0 | 0 |
| 29/11/2024 |
338.05
|
0 | 338.05 | 338.05 | 338.05 | 0 | 0 | 0 |
| 28/11/2024 |
338.05
|
0 | 338.05 | 338.05 | 338.05 | 0 | 0 | 0 |
| 27/11/2024 |
338.05
|
0 | 338.05 | 338.05 | 338.05 | 0 | 0 | 0 |
| 26/11/2024 |
338.05
|
0 | 338.05 | 338.05 | 338.05 | 0 | 0 | 0 |
| 25/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 22/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 21/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 20/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 19/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 18/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 15/11/2024 |
331.71
|
1 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 14/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 13/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 12/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 11/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 08/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 07/11/2024 |
331.71
|
1 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 06/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 05/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 04/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 01/11/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 31/10/2024 |
331.71
|
7 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 30/10/2024 |
329.46
|
0 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 29/10/2024 |
331.71
|
1 | 329.46 | 329.46 | 329.46 | 0 | 0 | 0 |
| 28/10/2024 |
331.71
|
1,508 | 297.56 | 331.71 | 297.56 | 0 | 0 | 0 |
| 25/10/2024 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 24/10/2024 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 23/10/2024 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 22/10/2024 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |
| 21/10/2024 |
297.56
|
200 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 |