| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-29.20 | -7.49% | 10,600 | 0 | 0 |
358
390
361
|
|
2 tháng
(2025-10-20) |
-29.20 | -7.49% | 36,300 | 0 | 0 |
358
393
361
|
|
3 tháng
(2025-09-18) |
-26.20 | -6.77% | 56,700 | 0 | 0 |
358
399.90
361
|
|
6 tháng
(2025-06-20) |
22.80 | 6.75% | 220,000 | 0 | 0 |
335
436.70
361
|
|
12 tháng
(2024-12-23) |
-2.20 | -0.61% | 412,107 | 0 | 0 |
316
436.70
361
|
|
24 tháng
(2023-12-28) |
-305.20 | -45.83% | 1,128,692 | 0 | 0 |
316
685
361
|
|
36 tháng
(2023-01-06) |
120.80 | 50.33% | 1,431,300 | -1,741,524 | -1,091.6 |
240
1,358.70
361
|
|
60 tháng
(2023-01-06) |
120.80 | 50.33% | 1,431,300 | -1,741,524 | -1,091.6 |
240
1,358.70
361
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2024 |
569.20
|
7,948 | 599 | 599 | 569.10 | 0 | 0 | 0 |
| 15/05/2024 |
548
|
2,154 | 555 | 555 | 531.20 | 0 | 0 | 0 |
| 14/05/2024 |
561
|
4,543 | 569 | 599 | 561 | 0 | 0 | 0 |
| 13/05/2024 |
560
|
9,371 | 518 | 579.40 | 518 | 0 | 0 | 0 |
| 10/05/2024 |
540
|
2,375 | 479 | 545 | 479 | 0 | 0 | 0 |
| 09/05/2024 |
480
|
865 | 473.90 | 480 | 473.90 | 0 | 0 | 0 |
| 08/05/2024 |
473.80
|
805 | 473.70 | 473.80 | 473.60 | 0 | 0 | 0 |
| 07/05/2024 |
472
|
577 | 476 | 476 | 472 | 0 | 0 | 0 |
| 06/05/2024 |
475
|
2,070 | 479.50 | 479.50 | 475 | 0 | 0 | 0 |
| 03/05/2024 |
479
|
144 | 479 | 479 | 479 | 0 | 0 | 0 |
| 02/05/2024 |
479
|
389 | 479 | 479 | 479 | 0 | 0 | 0 |
| 26/04/2024 |
480
|
1,368 | 480 | 480 | 467.20 | 0 | 0 | 0 |
| 25/04/2024 |
480
|
1,366 | 475 | 480 | 475 | 0 | 0 | 0 |
| 24/04/2024 |
460.10
|
1,843 | 487 | 487.50 | 461 | 0 | 0 | 0 |
| 23/04/2024 |
455
|
728 | 465 | 465 | 455 | 0 | 0 | 0 |
| 22/04/2024 |
462
|
966 | 470 | 470 | 462 | 0 | 0 | 0 |
| 19/04/2024 |
460
|
774 | 455 | 480 | 455 | 0 | 0 | 0 |
| 17/04/2024 |
480
|
30 | 483.30 | 483.30 | 483.30 | 0 | 0 | 0 |
| 16/04/2024 |
480
|
703 | 500 | 500 | 480 | 0 | 0 | 0 |
| 15/04/2024 |
468
|
1,573 | 480 | 480 | 468 | 0 | 0 | 0 |
| 12/04/2024 |
480
|
174 | 480 | 480 | 480 | 0 | 0 | 0 |
| 11/04/2024 |
488.90
|
7,657 | 486 | 488.90 | 460 | 0 | 0 | 0 |
| 10/04/2024 |
486
|
795 | 490 | 490 | 486 | 0 | 0 | 0 |
| 09/04/2024 |
490
|
3,253 | 495 | 495 | 487 | 0 | 0 | 0 |
| 08/04/2024 |
496
|
979 | 492 | 496 | 491.50 | 0 | 0 | 0 |
| 05/04/2024 |
497
|
631 | 500.20 | 500.20 | 491 | 0 | 0 | 0 |
| 04/04/2024 |
500.20
|
5,522 | 495 | 500.50 | 495 | 0 | 0 | 0 |
| 03/04/2024 |
490
|
8,276 | 516.80 | 516.80 | 490 | 0 | 0 | 0 |
| 02/04/2024 |
510
|
2,170 | 515 | 517.20 | 510 | 0 | 0 | 0 |
| 01/04/2024 |
520
|
2,786 | 511.20 | 520 | 511.20 | 0 | 0 | 0 |
| 29/03/2024 |
516
|
3,704 | 530 | 530 | 515 | 0 | 0 | 0 |
| 28/03/2024 |
530
|
702 | 523 | 538 | 523 | 0 | 0 | 0 |
| 27/03/2024 |
535.10
|
1,288 | 545 | 550 | 535.10 | 0 | 0 | 0 |
| 26/03/2024 |
541
|
1,193 | 541.50 | 541.50 | 540 | 0 | 0 | 0 |
| 25/03/2024 |
541.50
|
683 | 541.50 | 541.50 | 541.50 | 0 | 0 | 0 |
| 22/03/2024 |
541
|
9,377 | 525 | 601.90 | 525 | 0 | 0 | 0 |
| 21/03/2024 |
521.10
|
5,154 | 526 | 529 | 520 | 0 | 0 | 0 |
| 20/03/2024 |
532.90
|
6,043 | 545 | 545 | 511 | 0 | 0 | 0 |
| 19/03/2024 |
545
|
3,313 | 548 | 555 | 541 | 0 | 0 | 0 |
| 18/03/2024 |
547.50
|
4,576 | 560 | 560 | 547.50 | 0 | 0 | 0 |
| 15/03/2024 |
559
|
2,862 | 565 | 565 | 558 | 0 | 0 | 0 |
| 14/03/2024 |
564.90
|
5,162 | 557.20 | 570 | 557 | 0 | 0 | 0 |
| 13/03/2024 |
562
|
7,483 | 572 | 572 | 560 | 0 | 0 | 0 |
| 12/03/2024 |
572
|
4,671 | 579.90 | 580 | 572 | 0 | 0 | 0 |
| 11/03/2024 |
575
|
3,210 | 580 | 580 | 575 | 0 | 0 | 0 |
| 08/03/2024 |
580
|
2,466 | 580.10 | 580.10 | 576 | 0 | 0 | 0 |
| 07/03/2024 |
590
|
2,000 | 588 | 590 | 584 | 0 | 0 | 0 |
| 06/03/2024 |
580
|
1,142 | 585 | 590.20 | 580 | 0 | 0 | 0 |
| 05/03/2024 |
581.30
|
326 | 599 | 599 | 581.30 | 0 | 0 | 0 |
| 04/03/2024 |
580
|
1,849 | 590 | 590 | 580 | 0 | 0 | 0 |
| 01/03/2024 |
600
|
672 | 595 | 600 | 595 | 0 | 0 | 0 |
| 29/02/2024 |
600
|
5,642 | 598 | 600 | 590 | 0 | 0 | 0 |
| 28/02/2024 |
585
|
797 | 590 | 599 | 585 | 0 | 0 | 0 |
| 27/02/2024 |
590
|
2,253 | 590 | 590 | 590 | 0 | 0 | 0 |
| 26/02/2024 |
590
|
1,385 | 600 | 600 | 578.10 | 0 | 0 | 0 |
| 23/02/2024 |
600
|
3,895 | 584 | 600 | 560 | 0 | 0 | 0 |
| 22/02/2024 |
600
|
611 | 590.10 | 600 | 590.10 | 0 | 0 | 0 |
| 21/02/2024 |
601
|
4,494 | 581 | 601 | 555 | 0 | 0 | 0 |
| 20/02/2024 |
611
|
2,521 | 600 | 611 | 594 | 0 | 0 | 0 |
| 19/02/2024 |
600
|
1,016 | 600 | 600 | 600 | 0 | 0 | 0 |
| 16/02/2024 |
600
|
1,553 | 600 | 600 | 599.50 | 0 | 0 | 0 |
| 15/02/2024 |
600
|
2,466 | 589 | 601 | 589 | 0 | 0 | 0 |
| 07/02/2024 |
590
|
230 | 589 | 590 | 589 | 0 | 0 | 0 |
| 06/02/2024 |
589
|
1,031 | 580 | 589 | 580 | 0 | 0 | 0 |
| 05/02/2024 |
589
|
2,472 | 589 | 589 | 570.10 | 0 | 0 | 0 |
| 02/02/2024 |
589
|
1,969 | 560.10 | 589 | 559 | 0 | 0 | 0 |
| 01/02/2024 |
572.20
|
1,215 | 580 | 580 | 572.20 | 0 | 0 | 0 |
| 31/01/2024 |
568.90
|
358 | 568.10 | 568.90 | 568.10 | 0 | 0 | 0 |
| 30/01/2024 |
570
|
1,314 | 568.10 | 570 | 568 | 0 | 0 | 0 |
| 29/01/2024 |
570
|
2,331 | 562 | 570 | 561 | 0 | 0 | 0 |
| 26/01/2024 |
570
|
2,616 | 570 | 590 | 570 | 0 | 0 | 0 |
| 25/01/2024 |
600
|
173 | 600 | 600 | 600 | 0 | 0 | 0 |
| 24/01/2024 |
579
|
1,281 | 580 | 580 | 575 | 0 | 0 | 0 |
| 23/01/2024 |
590
|
7,799 | 600 | 600 | 569 | 0 | 0 | 0 |
| 22/01/2024 |
605
|
910 | 591 | 605 | 590 | 0 | 0 | 0 |
| 19/01/2024 |
610
|
1,799 | 586 | 610 | 586 | 0 | 0 | 0 |
| 18/01/2024 |
591
|
1,261 | 570 | 597.90 | 570 | 0 | 0 | 0 |
| 17/01/2024 |
586
|
2,508 | 585.10 | 598.90 | 577 | 0 | 0 | 0 |
| 16/01/2024 |
588
|
5,842 | 600 | 610 | 555 | 0 | 0 | 0 |
| 15/01/2024 |
611
|
1,185 | 615 | 615 | 610 | 0 | 0 | 0 |
| 12/01/2024 |
618.20
|
480 | 618.10 | 618.20 | 618.10 | 0 | 0 | 0 |
| 11/01/2024 |
620
|
549 | 621 | 621 | 610 | 0 | 0 | 0 |
| 10/01/2024 |
620.80
|
105 | 620.80 | 620.80 | 620.80 | 0 | 0 | 0 |
| 09/01/2024 |
611
|
863 | 620 | 625 | 610 | 0 | 0 | 0 |
| 08/01/2024 |
624
|
8,507 | 670 | 670 | 600 | 0 | 0 | 0 |
| 05/01/2024 |
685
|
2,644 | 700 | 700 | 680 | 0 | 0 | 0 |
| 04/01/2024 |
650
|
2,366 | 675 | 675 | 650 | 0 | 0 | 0 |
| 03/01/2024 |
680
|
4,094 | 669 | 709 | 652 | 0 | 0 | 0 |
| 02/01/2024 |
669
|
1,968 | 650 | 710 | 650 | 0 | 0 | 0 |
| 29/12/2023 |
650
|
5,365 | 666.60 | 666.60 | 568 | 0 | 0 | 0 |
| 28/12/2023 |
666
|
598 | 670 | 670 | 666 | 0 | 0 | 0 |
| 27/12/2023 |
661
|
1,294 | 670.10 | 670.10 | 661 | 0 | 0 | 0 |
| 26/12/2023 |
670
|
949 | 685 | 685 | 670 | 0 | 0 | 0 |
| 25/12/2023 |
681.70
|
122 | 681.70 | 681.70 | 681.70 | 0 | 0 | 0 |
| 22/12/2023 |
680
|
940 | 690 | 690 | 680 | 0 | 0 | 0 |
| 21/12/2023 |
690
|
1,685 | 681 | 699 | 670 | 0 | 0 | 0 |
| 20/12/2023 |
680.10
|
646 | 690 | 690.80 | 680.10 | 0 | 0 | 0 |
| 19/12/2023 |
690
|
865 | 690 | 696.70 | 690 | 0 | 0 | 0 |
| 18/12/2023 |
700
|
409 | 690 | 700 | 690 | 0 | 0 | 0 |
| 15/12/2023 |
689
|
2,051 | 690 | 695 | 689 | 0 | 0 | 0 |