| 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
293.10
|
|
2 tháng
(2026-08-05) |
-4 | -1.37% | 6,400 | 0 | 0 |
285.10
308.90
293.10
|
|
3 tháng
(2026-07-06) |
-8 | -2.71% | 20,800 | 0 | 0 |
285
309.90
293.10
|
|
6 tháng
(2026-04-07) |
-10.90 | -3.66% | 44,900 | 0 | 0 |
285
314.80
293.10
|
|
12 tháng
(2025-10-09) |
-1.90 | -0.66% | 138,900 | 0 | 0 |
282.10
330
293.10
|
|
24 tháng
(2024-10-14) |
98.91 | 52.56% | 441,900 | 0 | 0 |
179.19
334.97
293.10
|
|
36 tháng
(2023-10-20) |
138.56 | 93.28% | 608,800 | 0 | 0 |
143.45
334.97
293.10
|
|
60 tháng
(2021-11-01) |
101.89 | 55.01% | 736,900 | 0 | 0 |
143.45
334.97
293.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
293.10
|
500 | 293.30 | 293.30 | 293 | 0 | 200 | 0 |
| 22/10/2026 |
315
|
100 | 315 | 315 | 315 | 0 | 0 | 0 |
| 21/10/2026 |
301.50
|
100 | 301.50 | 301.50 | 301.50 | 0 | 0 | 0 |
| 20/10/2026 |
305.90
|
300 | 308.90 | 308.90 | 305.90 | 100 | 0 | 0 |
| 19/10/2026 |
301
|
700 | 287 | 301.40 | 287 | 0 | 0 | 0 |
| 16/10/2026 |
288.50
|
200 | 280 | 288.50 | 280 | 0 | 0 | 0 |
| 15/10/2026 |
271
|
100 | 271 | 271 | 271 | 0 | 0 | 0 |
| 14/10/2026 |
286.50
|
0 | 286.50 | 286.50 | 286.50 | 0 | 0 | 0 |
| 13/10/2026 |
286.50
|
200 | 286.50 | 286.50 | 286.50 | 0 | 100 | 0 |
| 12/10/2026 |
286.50
|
0 | 286.50 | 286.50 | 286.50 | 0 | 0 | 0 |
| 09/10/2026 |
286.50
|
100 | 286.50 | 286.50 | 286.50 | 0 | 0 | 0 |
| 08/10/2026 |
286.70
|
900 | 286 | 287 | 286 | 0 | 0 | 0 |
| 07/10/2026 |
287.60
|
700 | 287.60 | 287.60 | 287.60 | 100 | 0 | 0 |
| 06/10/2026 |
287.20
|
200 | 288 | 288 | 287.20 | 0 | 0 | 0 |
| 05/10/2026 |
287.10
|
0 | 287.10 | 287.10 | 287.10 | 0 | 0 | 0 |
| 02/10/2026 |
287.10
|
0 | 287.10 | 287.10 | 287.10 | 0 | 0 | 0 |
| 01/10/2026 |
287.10
|
200 | 287.10 | 287.10 | 287.10 | 0 | 0 | 0 |
| 30/09/2026 |
287.10
|
400 | 287.10 | 287.10 | 287.10 | 0 | 0 | 0 |
| 29/09/2026 |
287
|
0 | 287 | 287 | 287 | 0 | 0 | 0 |
| 28/09/2026 |
287
|
200 | 293.50 | 293.50 | 287 | 0 | 0 | 0 |
| 25/09/2026 |
289
|
0 | 289 | 289 | 289 | 0 | 0 | 0 |
| 24/09/2026 |
289
|
100 | 289 | 289 | 289 | 0 | 0 | 0 |
| 23/09/2026 |
293.80
|
0 | 293.80 | 293.80 | 293.80 | 0 | 0 | 0 |
| 22/09/2026 |
293.80
|
200 | 293.80 | 293.80 | 293.80 | 0 | 0 | 0 |
| 21/09/2026 |
293.80
|
200 | 293.90 | 293.90 | 293.80 | 0 | 0 | 0 |
| 18/09/2026 |
293.90
|
600 | 287.10 | 293.90 | 287.10 | 0 | 0 | 0 |
| 17/09/2026 |
295.90
|
0 | 295.90 | 295.90 | 295.90 | 0 | 0 | 0 |
| 16/09/2026 |
295.90
|
400 | 295 | 295.90 | 286 | 0 | 0 | 0 |
| 15/09/2026 |
296
|
300 | 296.50 | 296.50 | 293 | 0 | 0 | 0 |
| 14/09/2026 |
297
|
0 | 297 | 297 | 297 | 0 | 0 | 0 |
| 11/09/2026 |
297
|
0 | 297 | 297 | 297 | 0 | 0 | 0 |
| 10/09/2026 |
297
|
0 | 297 | 297 | 297 | 0 | 0 | 0 |
| 09/09/2026 |
297
|
600 | 298 | 298 | 294 | 0 | 0 | 0 |
| 08/09/2026 |
308.90
|
0 | 308.90 | 308.90 | 308.90 | 0 | 0 | 0 |
| 07/09/2026 |
308.90
|
100 | 308.90 | 308.90 | 308.90 | 0 | 0 | 0 |
| 04/09/2026 |
293.50
|
0 | 293.50 | 293.50 | 293.50 | 0 | 0 | 0 |
| 03/09/2026 |
293.50
|
400 | 293.80 | 293.80 | 293.20 | 0 | 0 | 0 |
| 28/08/2026 |
293.90
|
0 | 293.90 | 293.90 | 293.90 | 0 | 0 | 0 |
| 27/08/2026 |
293.90
|
100 | 293.90 | 293.90 | 293.90 | 0 | 0 | 0 |
| 26/08/2026 |
293.80
|
300 | 293.80 | 293.80 | 293.80 | 0 | 0 | 0 |
| 25/08/2026 |
290.10
|
200 | 294.90 | 294.90 | 290.10 | 0 | 0 | 0 |
| 24/08/2026 |
293.90
|
300 | 285.80 | 293.90 | 285.80 | 0 | 0 | 0 |
| 21/08/2026 |
285.60
|
200 | 285.70 | 285.70 | 285.60 | 0 | 0 | 0 |
| 20/08/2026 |
285.20
|
100 | 285.20 | 285.20 | 285.20 | 0 | 0 | 0 |
| 19/08/2026 |
285.20
|
100 | 285.20 | 285.20 | 285.20 | 0 | 0 | 0 |
| 18/08/2026 |
285.10
|
200 | 295.40 | 295.40 | 285.10 | 0 | 0 | 0 |
| 17/08/2026 |
295.90
|
100 | 295.90 | 295.90 | 295.90 | 0 | 0 | 0 |
| 14/08/2026 |
299.90
|
100 | 299.90 | 299.90 | 299.90 | 0 | 0 | 0 |
| 13/08/2026 |
297
|
0 | 297 | 297 | 297 | 0 | 0 | 0 |
| 12/08/2026 |
297
|
200 | 295 | 297 | 295 | 0 | 0 | 0 |
| 11/08/2026 |
295
|
300 | 295 | 295 | 295 | 0 | 0 | 0 |
| 10/08/2026 |
295
|
100 | 295 | 295 | 295 | 0 | 0 | 0 |
| 07/08/2026 |
291.10
|
0 | 291.10 | 291.10 | 291.10 | 0 | 0 | 0 |
| 06/08/2026 |
291.10
|
100 | 291.10 | 291.10 | 291.10 | 0 | 0 | 0 |
| 05/08/2026 |
291.10
|
300 | 291.10 | 291.10 | 291.10 | 0 | 0 | 0 |
| 04/08/2026 |
291.10
|
300 | 291.50 | 291.50 | 291.10 | 0 | 0 | 0 |
| 03/08/2026 |
289
|
100 | 289 | 289 | 289 | 0 | 0 | 0 |
| 31/07/2026 |
289
|
100 | 289 | 289 | 289 | 0 | 0 | 0 |
| 30/07/2026 |
289
|
400 | 289 | 290 | 289 | 0 | 0 | 0 |
| 29/07/2026 |
290
|
100 | 290 | 290 | 290 | 0 | 0 | 0 |
| 28/07/2026 |
290
|
600 | 290 | 290.60 | 290 | 0 | 0 | 0 |
| 27/07/2026 |
290.60
|
300 | 290.60 | 290.60 | 290.60 | 0 | 0 | 0 |
| 24/07/2026 |
290.60
|
800 | 290.60 | 290.60 | 290.60 | 0 | 0 | 0 |
| 23/07/2026 |
285
|
2,500 | 293.10 | 293.10 | 285 | 0 | 0 | 0 |
| 22/07/2026 |
293.10
|
400 | 293.10 | 293.10 | 293.10 | 0 | 0 | 0 |
| 21/07/2026 |
299.80
|
600 | 300 | 300 | 298.90 | 0 | 0 | 0 |
| 20/07/2026 |
290.10
|
400 | 293.80 | 293.80 | 290.10 | 0 | 0 | 0 |
| 17/07/2026 |
293.60
|
900 | 293.60 | 293.60 | 293.60 | 0 | 0 | 0 |
| 16/07/2026 |
293.60
|
100 | 293.60 | 293.60 | 293.60 | 0 | 0 | 0 |
| 15/07/2026 |
293.60
|
600 | 293.60 | 293.60 | 293.60 | 0 | 0 | 0 |
| 14/07/2026 |
293.50
|
0 | 293.50 | 293.50 | 293.50 | 0 | 0 | 0 |
| 13/07/2026 |
293.50
|
800 | 297.60 | 297.60 | 293.50 | 0 | 0 | 0 |
| 10/07/2026 |
297.40
|
600 | 297 | 297.50 | 297 | 0 | 0 | 0 |
| 09/07/2026 |
297
|
3,600 | 295.10 | 297 | 294.60 | 0 | 0 | 0 |
| 08/07/2026 |
297
|
300 | 308.90 | 308.90 | 295 | 0 | 0 | 0 |
| 07/07/2026 |
309.90
|
200 | 312.90 | 312.90 | 309.90 | 0 | 0 | 0 |
| 06/07/2026 |
295.10
|
700 | 296.10 | 296.10 | 295.10 | 0 | 0 | 0 |
| 03/07/2026 |
296.10
|
200 | 296.10 | 296.10 | 296.10 | 0 | 0 | 0 |
| 02/07/2026 |
295.20
|
500 | 295.20 | 295.20 | 295.20 | 0 | 0 | 0 |
| 01/07/2026 |
295.10
|
200 | 298 | 298 | 295.10 | 0 | 0 | 0 |
| 30/06/2026 |
294.70
|
300 | 297 | 297 | 294.70 | 0 | 0 | 0 |
| 29/06/2026 |
297
|
300 | 295.20 | 297 | 295.20 | 0 | 0 | 0 |
| 26/06/2026 |
293.10
|
0 | 293.10 | 293.10 | 293.10 | 0 | 0 | 0 |
| 25/06/2026 |
293.10
|
100 | 293.10 | 293.10 | 293.10 | 0 | 0 | 0 |
| 24/06/2026 |
297.50
|
400 | 298 | 298 | 297.50 | 0 | 0 | 0 |
| 23/06/2026 |
295.50
|
0 | 295.50 | 295.50 | 295.50 | 0 | 0 | 0 |
| 22/06/2026 |
295.50
|
700 | 297 | 297 | 293.30 | 0 | 0 | 0 |
| 19/06/2026 |
297
|
100 | 297 | 297 | 297 | 0 | 0 | 0 |
| 18/06/2026 |
297
|
500 | 297 | 297 | 297 | 0 | 0 | 0 |
| 17/06/2026 |
298
|
200 | 298 | 298 | 298 | 0 | 0 | 0 |
| 16/06/2026 |
298.50
|
700 | 299 | 299 | 298.50 | 0 | 0 | 0 |
| 15/06/2026 |
298.50
|
100 | 298.50 | 298.50 | 298.50 | 0 | 0 | 0 |
| 12/06/2026 |
298.60
|
0 | 298.60 | 298.60 | 298.60 | 0 | 0 | 0 |
| 11/06/2026 |
298.60
|
200 | 299 | 299 | 298.60 | 0 | 0 | 0 |
| 10/06/2026 |
299
|
100 | 299 | 299 | 299 | 0 | 0 | 0 |
| 09/06/2026 |
299.10
|
400 | 303 | 303 | 295.10 | 0 | 0 | 0 |
| 08/06/2026 |
298.90
|
1,600 | 299 | 300 | 298.90 | 0 | 0 | 0 |
| 05/06/2026 |
309
|
100 | 309 | 309 | 309 | 0 | 0 | 0 |
| 04/06/2026 |
300
|
600 | 295 | 300 | 295 | 0 | 0 | 0 |
| 03/06/2026 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 |