| 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) |
| 07/03/2025 |
297.49
|
3 | 297.49 | 297.49 | 297.49 | 0 | 0 | 0 |
| 06/03/2025 |
297.49
|
100 | 297.49 | 297.49 | 297.49 | 0 | 0 | 0 |
| 05/03/2025 |
288.91
|
600 | 287.33 | 288.91 | 287.33 | 0 | 500 | -0.2 |
| 04/03/2025 |
314.81
|
200 | 303.08 | 314.81 | 303.08 | 0 | 0 | 0 |
| 03/03/2025 |
303.08
|
208 | 301.58 | 303.08 | 301.58 | 0 | 0 | 0 |
| 28/02/2025 |
307.01
|
15 | 307.01 | 307.01 | 307.01 | 0 | 0 | 0 |
| 27/02/2025 |
307.01
|
401 | 314.88 | 314.88 | 307.01 | 0 | 0 | 0 |
| 26/02/2025 |
322.76
|
500 | 314.88 | 322.76 | 314.88 | 0 | 200 | -0.1 |
| 25/02/2025 |
314.96
|
1,104 | 322.76 | 322.76 | 314.88 | 0 | 300 | -0.1 |
| 24/02/2025 |
322.83
|
404 | 322.76 | 326.69 | 322.76 | 0 | 0 | 0 |
| 21/02/2025 |
334.88
|
1,543 | 346.37 | 346.37 | 322.76 | 700 | 1,000 | -0.1 |
| 20/02/2025 |
346.37
|
512 | 287.33 | 347.16 | 287.33 | 100 | 100 | 0.0 |
| 19/02/2025 |
315.67
|
610 | 316.06 | 316.06 | 315.67 | 100 | 0 | 0.0 |
| 18/02/2025 |
287.33
|
207 | 307.01 | 307.01 | 287.33 | 0 | 100 | -0.0 |
| 17/02/2025 |
306.93
|
107 | 306.93 | 306.93 | 306.93 | 0 | 0 | 0 |
| 14/02/2025 |
287.49
|
201 | 287.41 | 287.49 | 287.41 | 0 | 100 | -0.0 |
| 13/02/2025 |
297.57
|
130 | 297.57 | 297.57 | 297.57 | 0 | 0 | 0 |
| 12/02/2025 |
283.40
|
101 | 283.40 | 283.40 | 283.40 | 0 | 100 | -0.0 |
| 11/02/2025 |
299.14
|
1,802 | 271.59 | 303.00 | 271.59 | 400 | 100 | 0.1 |
| 10/02/2025 |
291.27
|
501 | 267.65 | 291.27 | 267.65 | 100 | 100 | 0 |
| 07/02/2025 |
288.35
|
203 | 238.68 | 288.35 | 238.68 | 100 | 100 | 0.0 |
| 06/02/2025 |
262.14
|
214 | 255.76 | 262.14 | 255.76 | 0 | 0 | 0 |
| 05/02/2025 |
238.68
|
100 | 238.68 | 238.68 | 238.68 | 0 | 0 | 0 |
| 04/02/2025 |
237.42
|
0 | 237.42 | 237.42 | 237.42 | 0 | 0 | 0 |
| 03/02/2025 |
307.01
|
15 | 307.01 | 307.01 | 307.01 | 0 | 0 | 0 |
| 31/01/2025 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 30/01/2025 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 29/01/2025 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 28/01/2025 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 27/01/2025 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 24/01/2025 |
237.82
|
208 | 237.82 | 237.82 | 237.82 | 200 | 0 | 0.1 |
| 23/01/2025 |
236.95
|
16 | 236.95 | 236.95 | 236.95 | 0 | 0 | 0 |
| 22/01/2025 |
236.95
|
501 | 236.08 | 236.95 | 236.08 | 500 | 0 | 0.2 |
| 21/01/2025 |
236.16
|
200 | 236.95 | 236.95 | 236.16 | 100 | 0 | 0.0 |
| 20/01/2025 |
236.16
|
108 | 236.16 | 236.16 | 236.16 | 0 | 0 | 0 |
| 17/01/2025 |
236.16
|
700 | 229.87 | 236.16 | 229.87 | 0 | 400 | -0.1 |
| 16/01/2025 |
229.87
|
202 | 228.29 | 229.87 | 228.29 | 100 | 0 | 0.0 |
| 15/01/2025 |
221.21
|
0 | 221.21 | 221.21 | 221.21 | 0 | 0 | 0 |
| 14/01/2025 |
221.21
|
200 | 221.21 | 221.21 | 221.21 | 0 | 0 | 0 |
| 13/01/2025 |
217.35
|
0 | 217.35 | 217.35 | 217.35 | 0 | 0 | 0 |
| 10/01/2025 |
217.35
|
200 | 217.35 | 217.35 | 217.35 | 0 | 0 | 0 |
| 09/01/2025 |
217.35
|
204 | 216.48 | 217.35 | 216.48 | 0 | 0 | 0 |
| 08/01/2025 |
212.63
|
1 | 212.63 | 212.63 | 212.63 | 0 | 0 | 0 |
| 07/01/2025 |
296.78
|
500 | 262.14 | 305.44 | 262.14 | 0 | 100 | -0.0 |
| 06/01/2025 |
212.63
|
200 | 212.63 | 212.63 | 212.63 | 0 | 200 | -0.1 |
| 03/01/2025 |
212.63
|
103 | 212.63 | 212.63 | 212.63 | 0 | 100 | -0.0 |
| 02/01/2025 |
224.35
|
216 | 224.35 | 224.35 | 224.35 | 0 | 0 | 0 |
| 01/01/2025 |
212.55
|
101 | 212.55 | 212.55 | 212.55 | 0 | 100 | -0.0 |
| 31/12/2024 |
212.55
|
101 | 212.55 | 212.55 | 212.55 | 0 | 100 | -0.0 |
| 30/12/2024 |
236.16
|
225 | 218.06 | 236.16 | 218.06 | 0 | 0 | 0 |
| 27/12/2024 |
218.06
|
502 | 212.55 | 218.06 | 212.55 | 0 | 400 | -0.1 |
| 26/12/2024 |
219.63
|
203 | 219.63 | 219.63 | 219.63 | 0 | 0 | 0 |
| 25/12/2024 |
210.18
|
100 | 210.18 | 210.18 | 210.18 | 0 | 100 | -0.0 |
| 24/12/2024 |
210.18
|
0 | 210.18 | 210.18 | 210.18 | 0 | 0 | 0 |
| 23/12/2024 |
210.18
|
0 | 210.18 | 210.18 | 210.18 | 0 | 0 | 0 |
| 20/12/2024 |
210.18
|
105 | 210.18 | 210.18 | 210.18 | 100 | 0 | 0.0 |
| 19/12/2024 |
210.18
|
300 | 210.11 | 210.18 | 210.11 | 0 | 0 | 0 |
| 18/12/2024 |
208.61
|
0 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 17/12/2024 |
208.61
|
100 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 16/12/2024 |
204.67
|
108 | 204.67 | 204.67 | 204.67 | 0 | 100 | -0.0 |
| 13/12/2024 |
204.67
|
0 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 12/12/2024 |
204.67
|
1 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 11/12/2024 |
204.67
|
0 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 10/12/2024 |
204.67
|
10 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 |
| 09/12/2024 |
204.67
|
100 | 204.67 | 204.67 | 204.67 | 0 | 100 | -0.0 |
| 06/12/2024 |
161.38
|
2 | 161.38 | 161.38 | 161.38 | 0 | 0 | 0 |
| 05/12/2024 |
153.43
|
0 | 153.43 | 153.43 | 153.43 | 0 | 0 | 0 |
| 04/12/2024 |
148.15
|
0 | 148.15 | 148.15 | 148.15 | 0 | 0 | 0 |
| 03/12/2024 |
167.68
|
4 | 167.68 | 167.68 | 167.68 | 0 | 0 | 0 |
| 02/12/2024 |
151.93
|
100 | 151.93 | 151.93 | 151.93 | 0 | 0 | 0 |
| 29/11/2024 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 28/11/2024 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 27/11/2024 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 26/11/2024 |
226.64
|
0 | 226.64 | 226.64 | 226.64 | 0 | 0 | 0 |
| 25/11/2024 |
209.79
|
0 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 22/11/2024 |
209.79
|
1 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 21/11/2024 |
209.79
|
10 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 20/11/2024 |
209.79
|
324 | 209.79 | 209.79 | 209.79 | 0 | 0 | 0 |
| 19/11/2024 |
208.61
|
200 | 201.53 | 208.61 | 201.53 | 0 | 0 | 0 |
| 18/11/2024 |
200.74
|
100 | 200.74 | 200.74 | 200.74 | 0 | 0 | 0 |
| 15/11/2024 |
212.55
|
100 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 14/11/2024 |
212.55
|
0 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 13/11/2024 |
212.55
|
16 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 12/11/2024 |
212.55
|
0 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 11/11/2024 |
212.55
|
2 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 08/11/2024 |
212.55
|
4 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 07/11/2024 |
212.55
|
222 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 06/11/2024 |
204.67
|
102 | 204.67 | 204.67 | 204.67 | 0 | 100 | -0.0 |
| 05/11/2024 |
212.55
|
200 | 212.55 | 212.55 | 212.55 | 0 | 0 | 0 |
| 04/11/2024 |
201.13
|
114 | 201.13 | 201.13 | 201.13 | 0 | 100 | -0.0 |
| 01/11/2024 |
212.55
|
300 | 200.82 | 212.55 | 200.82 | 0 | 100 | -0.0 |
| 31/10/2024 |
208.61
|
308 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 |
| 30/10/2024 |
196.80
|
0 | 196.80 | 196.80 | 196.80 | 0 | 0 | 0 |
| 29/10/2024 |
196.80
|
0 | 196.80 | 196.80 | 196.80 | 0 | 0 | 0 |
| 28/10/2024 |
196.80
|
1,805 | 211.76 | 211.76 | 196.80 | 400 | 1,800 | -0.4 |
| 25/10/2024 |
209.40
|
100 | 209.40 | 209.40 | 209.40 | 0 | 100 | -0.0 |
| 24/10/2024 |
227.50
|
204 | 208.61 | 227.50 | 208.61 | 0 | 100 | -0.0 |
| 23/10/2024 |
226.72
|
121 | 226.72 | 226.72 | 226.72 | 0 | 0 | 0 |
| 22/10/2024 |
206.25
|
6 | 206.25 | 206.25 | 206.25 | 0 | 0 | 0 |
| 21/10/2024 |
206.25
|
24 | 206.25 | 206.25 | 206.25 | 0 | 0 | 0 |