| 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) |
10.70 | 3.75% | 4,100 | 100 | 0 |
285.20
308.90
293.90
|
|
2 tháng
(2026-07-20) |
5.80 | 2% | 12,100 | 100 | 0 |
285
308.90
293.90
|
|
3 tháng
(2026-06-22) |
0.40 | 0.14% | 22,600 | 100 | 0 |
285
309.90
293.90
|
|
6 tháng
(2026-03-23) |
-17.30 | -5.52% | 58,200 | 100 | 0 |
285
330
293.90
|
|
12 tháng
(2025-09-23) |
-35.66 | -10.76% | 188,700 | 100 | 0 |
278
332
293.90
|
|
24 tháng
(2024-09-30) |
111.47 | 60.44% | 456,300 | 100 | 0 |
179.19
334.97
293.90
|
|
36 tháng
(2023-10-04) |
145.06 | 96.17% | 622,700 | 100 | 0 |
143.45
334.97
293.90
|
|
60 tháng
(2021-10-14) |
120.71 | 68.91% | 750,600 | 4,371 | 2.7 |
143.45
334.97
293.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
186.97
|
600 | 186.62 | 186.97 | 186.62 | 0 | 0 | 0 |
| 06/03/2025 |
186.01
|
500 | 185.83 | 186.79 | 185.83 | 0 | 0 | 0 |
| 05/03/2025 |
185.74
|
300 | 186.79 | 186.79 | 185.74 | 0 | 0 | 0 |
| 04/03/2025 |
185.40
|
100 | 185.40 | 185.40 | 185.40 | 0 | 0 | 0 |
| 03/03/2025 |
187.23
|
700 | 190.29 | 190.29 | 187.14 | 0 | 0 | 0 |
| 28/02/2025 |
187.58
|
2,900 | 186.09 | 187.58 | 186.01 | 0 | 0 | 0 |
| 27/02/2025 |
186.09
|
1,500 | 186.01 | 186.09 | 186.01 | 0 | 0 | 0 |
| 26/02/2025 |
185.92
|
100 | 185.92 | 185.92 | 185.92 | 0 | 0 | 0 |
| 25/02/2025 |
184.78
|
0 | 184.78 | 184.78 | 184.78 | 0 | 0 | 0 |
| 24/02/2025 |
184.78
|
100 | 184.78 | 184.78 | 184.78 | 0 | 0 | 0 |
| 21/02/2025 |
184.43
|
2,800 | 184.08 | 185.13 | 184.08 | 0 | 0 | 0 |
| 20/02/2025 |
183.82
|
1,200 | 186.01 | 186.01 | 183.65 | 0 | 0 | 0 |
| 19/02/2025 |
185.05
|
1,000 | 186.62 | 186.62 | 185.05 | 0 | 0 | 0 |
| 18/02/2025 |
186.71
|
400 | 184.52 | 186.88 | 184.52 | 0 | 0 | 0 |
| 17/02/2025 |
184.35
|
100 | 184.35 | 184.35 | 184.35 | 0 | 0 | 0 |
| 14/02/2025 |
184.26
|
600 | 184.52 | 186.01 | 184.26 | 0 | 0 | 0 |
| 13/02/2025 |
184.43
|
800 | 186.44 | 196.14 | 184.17 | 0 | 0 | 0 |
| 12/02/2025 |
184.00
|
2,500 | 186.62 | 186.62 | 183.65 | 0 | 0 | 0 |
| 11/02/2025 |
186.71
|
100 | 186.71 | 186.71 | 186.71 | 0 | 0 | 0 |
| 10/02/2025 |
186.01
|
200 | 188.45 | 188.45 | 186.01 | 0 | 0 | 0 |
| 07/02/2025 |
186.71
|
1,600 | 185.31 | 186.71 | 185.31 | 0 | 0 | 0 |
| 06/02/2025 |
183.39
|
1,000 | 186.01 | 186.01 | 183.39 | 0 | 0 | 0 |
| 05/02/2025 |
183.30
|
500 | 188.45 | 188.45 | 183.30 | 0 | 0 | 0 |
| 04/02/2025 |
184.43
|
1,100 | 187.23 | 187.23 | 184.43 | 0 | 0 | 0 |
| 03/02/2025 |
187.58
|
2,900 | 186.09 | 187.58 | 186.01 | 0 | 0 | 0 |
| 31/01/2025 |
259.48
|
0 | 259.48 | 259.48 | 259.48 | 0 | 0 | 0 |
| 30/01/2025 |
259.48
|
0 | 259.48 | 259.48 | 259.48 | 0 | 0 | 0 |
| 29/01/2025 |
259.48
|
0 | 259.48 | 259.48 | 259.48 | 0 | 0 | 0 |
| 28/01/2025 |
259.48
|
0 | 259.48 | 259.48 | 259.48 | 0 | 0 | 0 |
| 27/01/2025 |
259.48
|
0 | 259.48 | 259.48 | 259.48 | 0 | 0 | 0 |
| 24/01/2025 |
186.97
|
500 | 188.63 | 188.63 | 186.97 | 0 | 0 | 0 |
| 23/01/2025 |
186.88
|
1,100 | 182.86 | 187.67 | 182.86 | 0 | 0 | 0 |
| 22/01/2025 |
182.86
|
900 | 188.54 | 188.54 | 182.86 | 0 | 0 | 0 |
| 21/01/2025 |
188.63
|
0 | 188.63 | 188.63 | 188.63 | 0 | 0 | 0 |
| 20/01/2025 |
188.63
|
100 | 188.63 | 188.63 | 188.63 | 0 | 0 | 0 |
| 17/01/2025 |
184.26
|
300 | 180.15 | 184.26 | 180.07 | 0 | 0 | 0 |
| 16/01/2025 |
183.12
|
2,600 | 181.64 | 183.12 | 181.29 | 0 | 0 | 0 |
| 15/01/2025 |
180.07
|
1,800 | 181.64 | 182.16 | 180.07 | 0 | 0 | 0 |
| 14/01/2025 |
181.38
|
400 | 182.69 | 182.69 | 181.38 | 0 | 0 | 0 |
| 13/01/2025 |
180.07
|
500 | 170.54 | 180.59 | 170.54 | 0 | 0 | 0 |
| 10/01/2025 |
183.21
|
600 | 186.88 | 186.88 | 183.21 | 0 | 0 | 0 |
| 09/01/2025 |
183.39
|
700 | 183.65 | 183.65 | 183.39 | 0 | 0 | 0 |
| 08/01/2025 |
183.39
|
600 | 183.56 | 183.56 | 183.39 | 0 | 0 | 0 |
| 07/01/2025 |
183.74
|
200 | 183.74 | 183.74 | 183.74 | 0 | 0 | 0 |
| 06/01/2025 |
183.65
|
400 | 183.47 | 183.65 | 182.69 | 0 | 0 | 0 |
| 03/01/2025 |
184.35
|
0 | 184.35 | 184.35 | 184.35 | 0 | 0 | 0 |
| 02/01/2025 |
184.35
|
500 | 185.13 | 185.13 | 184.35 | 0 | 0 | 0 |
| 01/01/2025 |
183.47
|
300 | 184.35 | 184.35 | 183.47 | 0 | 0 | 0 |
| 31/12/2024 |
183.47
|
300 | 184.35 | 184.35 | 183.47 | 0 | 0 | 0 |
| 30/12/2024 |
184.96
|
3,700 | 184.26 | 184.96 | 184.08 | 0 | 0 | 0 |
| 27/12/2024 |
183.12
|
3,400 | 184.26 | 186.71 | 183.12 | 0 | 0 | 0 |
| 26/12/2024 |
184.17
|
500 | 184.52 | 184.52 | 183.65 | 0 | 0 | 0 |
| 25/12/2024 |
183.91
|
1,600 | 184.35 | 184.35 | 183.12 | 0 | 0 | 0 |
| 24/12/2024 |
183.12
|
2,600 | 183.82 | 184.43 | 183.12 | 0 | 0 | 0 |
| 23/12/2024 |
183.74
|
0 | 183.74 | 183.74 | 183.74 | 0 | 0 | 0 |
| 20/12/2024 |
183.74
|
1,600 | 183.65 | 183.74 | 183.65 | 0 | 0 | 0 |
| 19/12/2024 |
183.56
|
1,900 | 184.08 | 184.35 | 183.56 | 0 | 0 | 0 |
| 18/12/2024 |
187.40
|
1,400 | 184.17 | 187.40 | 184.00 | 0 | 0 | 0 |
| 17/12/2024 |
184.00
|
0 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 |
| 16/12/2024 |
184.00
|
900 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 |
| 13/12/2024 |
184.00
|
200 | 187.84 | 187.84 | 184.00 | 0 | 0 | 0 |
| 12/12/2024 |
184.17
|
300 | 184.00 | 189.50 | 184.00 | 0 | 0 | 0 |
| 11/12/2024 |
184.96
|
200 | 184.96 | 184.96 | 184.96 | 0 | 0 | 0 |
| 10/12/2024 |
184.00
|
100 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 |
| 09/12/2024 |
189.85
|
800 | 183.56 | 190.38 | 183.56 | 0 | 0 | 0 |
| 06/12/2024 |
183.91
|
500 | 183.12 | 183.91 | 183.12 | 0 | 0 | 0 |
| 05/12/2024 |
183.65
|
400 | 182.77 | 186.97 | 182.77 | 0 | 0 | 0 |
| 04/12/2024 |
184.35
|
300 | 191.25 | 191.25 | 184.35 | 0 | 0 | 0 |
| 03/12/2024 |
184.17
|
400 | 180.94 | 190.38 | 180.94 | 0 | 0 | 0 |
| 02/12/2024 |
184.08
|
1,800 | 186.09 | 186.79 | 180.94 | 0 | 0 | 0 |
| 29/11/2024 |
185.92
|
200 | 180.94 | 185.92 | 180.94 | 0 | 0 | 0 |
| 28/11/2024 |
183.56
|
1,000 | 181.38 | 189.50 | 181.38 | 0 | 0 | 0 |
| 27/11/2024 |
191.34
|
500 | 179.37 | 191.69 | 179.37 | 0 | 0 | 0 |
| 26/11/2024 |
187.75
|
2,700 | 187.14 | 187.75 | 179.19 | 0 | 0 | 0 |
| 25/11/2024 |
179.19
|
200 | 184.17 | 184.17 | 179.19 | 0 | 0 | 0 |
| 22/11/2024 |
184.17
|
1,300 | 174.13 | 185.22 | 174.13 | 0 | 0 | 0 |
| 21/11/2024 |
183.12
|
100 | 183.12 | 183.12 | 183.12 | 0 | 0 | 0 |
| 20/11/2024 |
183.65
|
800 | 187.67 | 187.84 | 174.13 | 0 | 0 | 0 |
| 19/11/2024 |
187.14
|
3,300 | 185.66 | 187.67 | 184.43 | 0 | 0 | 0 |
| 18/11/2024 |
185.66
|
900 | 185.13 | 185.66 | 185.13 | 0 | 0 | 0 |
| 15/11/2024 |
185.57
|
100 | 185.57 | 185.57 | 185.57 | 0 | 0 | 0 |
| 14/11/2024 |
186.36
|
300 | 186.18 | 186.36 | 186.18 | 0 | 0 | 0 |
| 13/11/2024 |
187.06
|
500 | 185.92 | 187.06 | 185.92 | 0 | 0 | 0 |
| 12/11/2024 |
186.97
|
100 | 186.97 | 186.97 | 186.97 | 0 | 0 | 0 |
| 11/11/2024 |
189.33
|
4,000 | 189.41 | 189.41 | 186.18 | 0 | 0 | 0 |
| 08/11/2024 |
190.20
|
600 | 185.05 | 192.12 | 185.05 | 0 | 0 | 0 |
| 07/11/2024 |
186.44
|
300 | 190.20 | 190.20 | 186.44 | 0 | 0 | 0 |
| 06/11/2024 |
189.06
|
0 | 189.06 | 189.06 | 189.06 | 0 | 0 | 0 |
| 05/11/2024 |
189.06
|
700 | 186.79 | 189.06 | 186.79 | 0 | 0 | 0 |
| 04/11/2024 |
184.52
|
300 | 187.84 | 187.84 | 184.52 | 0 | 0 | 0 |
| 01/11/2024 |
188.45
|
0 | 188.45 | 188.45 | 188.45 | 0 | 0 | 0 |
| 31/10/2024 |
188.45
|
800 | 188.54 | 188.54 | 188.45 | 0 | 0 | 0 |
| 30/10/2024 |
191.34
|
100 | 191.34 | 191.34 | 191.34 | 0 | 0 | 0 |
| 29/10/2024 |
188.02
|
100 | 188.02 | 188.02 | 188.02 | 0 | 0 | 0 |
| 28/10/2024 |
193.52
|
0 | 193.52 | 193.52 | 193.52 | 0 | 0 | 0 |
| 25/10/2024 |
193.52
|
100 | 193.52 | 193.52 | 193.52 | 0 | 0 | 0 |
| 24/10/2024 |
196.49
|
400 | 196.49 | 196.49 | 196.49 | 0 | 0 | 0 |
| 23/10/2024 |
199.11
|
0 | 199.11 | 199.11 | 199.11 | 0 | 0 | 0 |
| 22/10/2024 |
199.11
|
400 | 186.71 | 199.11 | 186.71 | 0 | 0 | 0 |
| 21/10/2024 |
186.79
|
200 | 187.23 | 187.23 | 186.79 | 0 | 0 | 0 |