| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-6.40 | -2.18% | 3,300 | 0 | 0 |
287
308.90
297
|
|
2 tháng
(2026-08-05) |
-4 | -1.37% | 6,400 | 0 | 0 |
285.10
308.90
297
|
|
3 tháng
(2026-07-06) |
-8 | -2.71% | 20,800 | 0 | 0 |
285
309.90
297
|
|
6 tháng
(2026-04-07) |
-10.90 | -3.66% | 44,900 | 0 | 0 |
285
314.80
297
|
|
12 tháng
(2025-10-09) |
-1.90 | -0.66% | 138,900 | 0 | 0 |
282.10
330
297
|
|
24 tháng
(2024-10-14) |
98.91 | 52.56% | 441,900 | 0 | 0 |
179.19
334.97
297
|
|
36 tháng
(2023-10-20) |
138.56 | 93.28% | 608,800 | 0 | 0 |
143.45
334.97
297
|
|
60 tháng
(2021-11-01) |
101.89 | 55.01% | 736,900 | 0 | 0 |
143.45
334.97
297
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
173.16
|
2,000 | 172.45 | 173.16 | 172.37 | 0 | 0 | 0 |
| 05/06/2024 |
176.74
|
300 | 176.74 | 176.74 | 176.74 | 0 | 0 | 0 |
| 04/06/2024 |
177.53
|
600 | 177.77 | 177.77 | 177.45 | 0 | 0 | 0 |
| 03/06/2024 |
177.85
|
600 | 177.85 | 177.85 | 177.85 | 0 | 0 | 0 |
| 31/05/2024 |
172.61
|
0 | 172.61 | 172.61 | 172.61 | 0 | 0 | 0 |
| 30/05/2024 |
172.61
|
200 | 178.72 | 178.72 | 172.61 | 0 | 0 | 0 |
| 29/05/2024 |
179.20
|
100 | 179.20 | 179.20 | 179.20 | 0 | 0 | 0 |
| 28/05/2024 |
172.84
|
100 | 172.84 | 172.84 | 172.84 | 0 | 0 | 0 |
| 27/05/2024 |
176.66
|
0 | 176.66 | 176.66 | 176.66 | 0 | 0 | 0 |
| 24/05/2024 |
176.66
|
100 | 176.66 | 176.66 | 176.66 | 0 | 0 | 0 |
| 23/05/2024 |
177.45
|
0 | 177.45 | 177.45 | 177.45 | 0 | 0 | 0 |
| 22/05/2024 |
177.45
|
200 | 177.45 | 177.45 | 177.45 | 0 | 0 | 0 |
| 21/05/2024 |
174.11
|
700 | 174.11 | 174.11 | 174.11 | 0 | 0 | 0 |
| 20/05/2024 |
174.04
|
700 | 177.05 | 177.05 | 174.04 | 0 | 0 | 0 |
| 16/05/2024 |
174.67
|
400 | 171.02 | 174.67 | 171.02 | 0 | 0 | 0 |
| 15/05/2024 |
170.94
|
0 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 |
| 14/05/2024 |
170.94
|
0 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 |
| 13/05/2024 |
170.94
|
100 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 |
| 10/05/2024 |
170.86
|
400 | 168.79 | 170.86 | 168.79 | 0 | 0 | 0 |
| 09/05/2024 |
172.45
|
300 | 173.16 | 177.05 | 172.45 | 0 | 0 | 0 |
| 08/05/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 07/05/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 06/05/2024 |
174.75
|
200 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 |
| 03/05/2024 |
178.72
|
1,400 | 179.12 | 179.12 | 178.72 | 0 | 0 | 0 |
| 02/05/2024 |
178.72
|
400 | 178.72 | 178.72 | 178.64 | 0 | 0 | 0 |
| 26/04/2024 |
178.72
|
600 | 173.32 | 179.12 | 173.32 | 0 | 0 | 0 |
| 25/04/2024 |
172.13
|
100 | 172.13 | 172.13 | 172.13 | 0 | 0 | 0 |
| 24/04/2024 |
172.13
|
200 | 166.81 | 172.13 | 166.81 | 0 | 0 | 0 |
| 23/04/2024 |
171.97
|
0 | 171.97 | 171.97 | 171.97 | 0 | 0 | 0 |
| 22/04/2024 |
171.97
|
1,400 | 178.01 | 178.01 | 168.48 | 0 | 0 | 0 |
| 19/04/2024 |
177.93
|
400 | 171.41 | 178.25 | 171.41 | 0 | 0 | 0 |
| 17/04/2024 |
171.41
|
1,400 | 171.02 | 181.03 | 170.94 | 0 | 0 | 0 |
| 16/04/2024 |
170.94
|
100 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 |
| 15/04/2024 |
176.58
|
2,500 | 174.83 | 181.10 | 169.98 | 0 | 0 | 0 |
| 12/04/2024 |
182.69
|
0 | 182.69 | 182.69 | 182.69 | 0 | 0 | 0 |
| 11/04/2024 |
182.69
|
500 | 180.39 | 182.69 | 180.39 | 0 | 0 | 0 |
| 10/04/2024 |
183.41
|
700 | 184.12 | 184.12 | 182.69 | 0 | 0 | 0 |
| 09/04/2024 |
180.55
|
100 | 180.55 | 180.55 | 180.55 | 0 | 0 | 0 |
| 08/04/2024 |
180.47
|
400 | 182.69 | 182.69 | 180.39 | 0 | 0 | 0 |
| 05/04/2024 |
182.85
|
2,000 | 185.39 | 185.39 | 182.85 | 0 | 0 | 0 |
| 04/04/2024 |
183.01
|
500 | 183.81 | 183.81 | 183.01 | 0 | 0 | 0 |
| 03/04/2024 |
182.61
|
800 | 182.69 | 183.73 | 182.61 | 0 | 0 | 0 |
| 02/04/2024 |
176.42
|
300 | 175.15 | 176.42 | 175.15 | 0 | 0 | 0 |
| 01/04/2024 |
180.95
|
1,600 | 186.74 | 190.64 | 180.31 | 0 | 0 | 0 |
| 29/03/2024 |
190.64
|
800 | 190.64 | 194.21 | 190.64 | 0 | 0 | 0 |
| 28/03/2024 |
187.14
|
3,100 | 196.12 | 197.63 | 184.68 | 0 | 0 | 0 |
| 27/03/2024 |
184.84
|
4,100 | 184.84 | 184.84 | 182.69 | 0 | 0 | 0 |
| 26/03/2024 |
172.76
|
900 | 171.57 | 172.76 | 171.57 | 0 | 0 | 0 |
| 25/03/2024 |
161.49
|
3,900 | 160.45 | 161.49 | 160.45 | 0 | 0 | 0 |
| 22/03/2024 |
150.92
|
0 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 21/03/2024 |
150.92
|
0 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 20/03/2024 |
150.92
|
0 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 19/03/2024 |
150.92
|
0 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 18/03/2024 |
150.92
|
600 | 150.92 | 150.92 | 150.60 | 0 | 0 | 0 |
| 15/03/2024 |
152.27
|
300 | 151.79 | 152.27 | 151.79 | 0 | 0 | 0 |
| 14/03/2024 |
154.50
|
1,000 | 152.11 | 154.50 | 152.11 | 0 | 0 | 0 |
| 13/03/2024 |
152.27
|
2,300 | 152.11 | 152.27 | 146.95 | 0 | 0 | 0 |
| 12/03/2024 |
152.19
|
100 | 152.19 | 152.19 | 152.19 | 0 | 0 | 0 |
| 11/03/2024 |
152.11
|
800 | 151.08 | 152.11 | 151.08 | 0 | 0 | 0 |
| 08/03/2024 |
150.92
|
500 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 07/03/2024 |
151.24
|
400 | 150.92 | 151.24 | 150.92 | 0 | 0 | 0 |
| 06/03/2024 |
151.24
|
100 | 151.24 | 151.24 | 151.24 | 0 | 0 | 0 |
| 05/03/2024 |
151.24
|
1,100 | 150.92 | 151.24 | 150.92 | 0 | 0 | 0 |
| 04/03/2024 |
148.14
|
200 | 148.14 | 148.14 | 148.14 | 0 | 0 | 0 |
| 01/03/2024 |
148.06
|
100 | 148.06 | 148.06 | 148.06 | 0 | 0 | 0 |
| 29/02/2024 |
147.82
|
1,000 | 150.92 | 150.92 | 147.82 | 0 | 0 | 0 |
| 28/02/2024 |
147.74
|
0 | 147.74 | 147.74 | 147.74 | 0 | 0 | 0 |
| 27/02/2024 |
147.74
|
1,200 | 150.92 | 151.32 | 147.74 | 0 | 0 | 0 |
| 26/02/2024 |
150.92
|
0 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 |
| 23/02/2024 |
150.92
|
500 | 150.60 | 150.92 | 150.60 | 0 | 0 | 0 |
| 22/02/2024 |
150.52
|
700 | 150.44 | 150.52 | 150.44 | 0 | 0 | 0 |
| 21/02/2024 |
147.27
|
200 | 147.27 | 147.27 | 147.27 | 0 | 0 | 0 |
| 20/02/2024 |
146.95
|
0 | 146.95 | 146.95 | 146.95 | 0 | 0 | 0 |
| 19/02/2024 |
146.95
|
200 | 146.39 | 146.95 | 146.39 | 0 | 0 | 0 |
| 16/02/2024 |
146.63
|
300 | 146.39 | 149.73 | 146.39 | 0 | 0 | 0 |
| 15/02/2024 |
146.31
|
200 | 150.13 | 150.13 | 146.31 | 0 | 0 | 0 |
| 07/02/2024 |
146.15
|
0 | 146.15 | 146.15 | 146.15 | 0 | 0 | 0 |
| 06/02/2024 |
146.15
|
100 | 146.15 | 146.15 | 146.15 | 0 | 0 | 0 |
| 05/02/2024 |
147.74
|
700 | 146.23 | 147.74 | 146.23 | 0 | 0 | 0 |
| 02/02/2024 |
147.74
|
100 | 147.74 | 147.74 | 147.74 | 0 | 0 | 0 |
| 01/02/2024 |
146.55
|
100 | 146.55 | 146.55 | 146.55 | 0 | 0 | 0 |
| 31/01/2024 |
145.68
|
700 | 146.15 | 146.15 | 145.68 | 0 | 0 | 0 |
| 30/01/2024 |
146.95
|
0 | 146.95 | 146.95 | 146.95 | 0 | 0 | 0 |
| 29/01/2024 |
146.95
|
800 | 144.88 | 154.89 | 144.88 | 0 | 0 | 0 |
| 26/01/2024 |
144.80
|
100 | 144.80 | 144.80 | 144.80 | 0 | 0 | 0 |
| 25/01/2024 |
146.95
|
100 | 146.95 | 146.95 | 146.95 | 0 | 0 | 0 |
| 24/01/2024 |
147.43
|
0 | 147.43 | 147.43 | 147.43 | 0 | 0 | 0 |
| 23/01/2024 |
147.43
|
400 | 147.74 | 147.74 | 147.43 | 0 | 0 | 0 |
| 22/01/2024 |
146.23
|
0 | 146.23 | 146.23 | 146.23 | 0 | 0 | 0 |
| 19/01/2024 |
146.23
|
400 | 147.74 | 147.74 | 146.23 | 0 | 0 | 0 |
| 18/01/2024 |
146.95
|
200 | 146.15 | 146.95 | 146.15 | 0 | 0 | 0 |
| 17/01/2024 |
144.25
|
100 | 144.25 | 144.25 | 144.25 | 0 | 0 | 0 |
| 16/01/2024 |
146.15
|
200 | 146.15 | 146.15 | 146.15 | 0 | 0 | 0 |
| 15/01/2024 |
146.15
|
300 | 144.65 | 146.95 | 144.65 | 0 | 0 | 0 |
| 12/01/2024 |
154.81
|
0 | 154.81 | 154.81 | 154.81 | 0 | 0 | 0 |
| 11/01/2024 |
154.81
|
0 | 154.81 | 154.81 | 154.81 | 0 | 0 | 0 |
| 10/01/2024 |
154.81
|
0 | 154.81 | 154.81 | 154.81 | 0 | 0 | 0 |
| 09/01/2024 |
154.81
|
1,000 | 154.81 | 154.81 | 154.81 | 0 | 0 | 0 |
| 08/01/2024 |
146.15
|
0 | 146.15 | 146.15 | 146.15 | 0 | 0 | 0 |
| 05/01/2024 |
146.15
|
0 | 146.15 | 146.15 | 146.15 | 0 | 0 | 0 |