| 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) |
-5 | -1.72% | 2,500 | -700 | 0.0 |
282.10
299.90
285.10
|
|
2 tháng
(2026-08-05) |
-11 | -3.72% | 6,800 | -1,100 | -0.1 |
282.10
301.50
285.10
|
|
3 tháng
(2026-07-06) |
-7.10 | -2.43% | 16,800 | -1,100 | -0.1 |
282.10
321.90
285.10
|
|
6 tháng
(2026-04-07) |
10 | 3.64% | 36,600 | -1,300 | -0.2 |
272.60
355
285.10
|
|
12 tháng
(2025-10-09) |
12.47 | 4.57% | 108,700 | -5,400 | -1.4 |
260
355
285.10
|
|
24 tháng
(2024-10-14) |
83.08 | 41.15% | 184,912 | -19,600 | -5.7 |
148.15
355
285.10
|
|
36 tháng
(2023-10-20) |
160.16 | 128.29% | 321,896 | -29,700 | -7.5 |
118.27
355
285.10
|
|
60 tháng
(2021-11-01) |
143.13 | 100.89% | 462,379 | -3,200 | -3.0 |
107.70
355
285.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
285.10
|
100 | 285.10 | 285.10 | 285.10 | 0 | 0 | 0 |
| 22/10/2026 |
284.20
|
0 | 284.20 | 284.20 | 284.20 | 0 | 0 | 0 |
| 21/10/2026 |
284.20
|
200 | 285 | 285 | 284.20 | 0 | 0 | 0 |
| 20/10/2026 |
286.50
|
500 | 284.90 | 286.50 | 284.90 | 0 | 0 | 0 |
| 19/10/2026 |
282
|
600 | 284.20 | 284.20 | 282 | 0 | 0 | 0 |
| 16/10/2026 |
289.80
|
0 | 289.80 | 289.80 | 289.80 | 0 | 0 | 0 |
| 15/10/2026 |
289.80
|
100 | 289.80 | 289.80 | 289.80 | 0 | 0 | 0 |
| 14/10/2026 |
283.20
|
100 | 283.20 | 283.20 | 283.20 | 0 | 0 | 0 |
| 13/10/2026 |
283.10
|
100 | 283.10 | 283.10 | 283.10 | 0 | 0 | 0 |
| 12/10/2026 |
291
|
0 | 291 | 291 | 291 | 0 | 0 | 0 |
| 09/10/2026 |
291
|
300 | 284 | 291 | 284 | 0 | 0 | 0 |
| 08/10/2026 |
285.30
|
100 | 285.30 | 285.30 | 285.30 | 0 | 0 | 0 |
| 07/10/2026 |
285.30
|
200 | 285.10 | 285.30 | 285.10 | 0 | 0 | 0 |
| 06/10/2026 |
285
|
0 | 285 | 285 | 285 | 0 | 0 | 0 |
| 05/10/2026 |
285
|
100 | 285 | 285 | 285 | 0 | 0 | 0 |
| 02/10/2026 |
285
|
100 | 285 | 285 | 285 | 0 | 100 | 0.0 |
| 01/10/2026 |
285
|
100 | 285 | 285 | 285 | 0 | 100 | 0.0 |
| 30/09/2026 |
282.60
|
400 | 282.10 | 282.60 | 282.10 | 0 | 200 | -0.1 |
| 29/09/2026 |
285
|
400 | 282.10 | 290 | 282.10 | 0 | 200 | -0.1 |
| 28/09/2026 |
282.10
|
0 | 282.10 | 282.10 | 282.10 | 0 | 0 | 0 |
| 25/09/2026 |
282.10
|
0 | 282.10 | 282.10 | 282.10 | 0 | 0 | 0 |
| 24/09/2026 |
282.10
|
0 | 282.10 | 282.10 | 282.10 | 0 | 0 | 0 |
| 23/09/2026 |
282.10
|
0 | 282.10 | 282.10 | 282.10 | 0 | 0 | 0 |
| 22/09/2026 |
282.10
|
400 | 297.90 | 297.90 | 282.10 | 0 | 0 | 0 |
| 21/09/2026 |
299.90
|
0 | 299.90 | 299.90 | 299.90 | 0 | 0 | 0 |
| 18/09/2026 |
299.90
|
300 | 285.10 | 299.90 | 285.10 | 0 | 100 | 0.0 |
| 17/09/2026 |
287
|
0 | 287 | 287 | 287 | 0 | 0 | 0 |
| 16/09/2026 |
287
|
200 | 287 | 287 | 287 | 0 | 0 | 0 |
| 15/09/2026 |
287.90
|
0 | 287.90 | 287.90 | 287.90 | 0 | 0 | 0 |
| 14/09/2026 |
287.90
|
0 | 287.90 | 287.90 | 287.90 | 0 | 0 | 0 |
| 11/09/2026 |
287.90
|
300 | 288 | 288 | 287.90 | 0 | 0 | 0 |
| 10/09/2026 |
288
|
200 | 288 | 288 | 288 | 0 | 0 | 0 |
| 09/09/2026 |
290
|
0 | 290 | 290 | 290 | 0 | 0 | 0 |
| 08/09/2026 |
290
|
100 | 290 | 290 | 290 | 0 | 0 | 0 |
| 07/09/2026 |
290
|
0 | 290 | 290 | 290 | 0 | 0 | 0 |
| 04/09/2026 |
290
|
0 | 290 | 290 | 290 | 0 | 0 | 0 |
| 03/09/2026 |
290
|
100 | 290 | 290 | 290 | 0 | 0 | 0 |
| 28/08/2026 |
288
|
800 | 291 | 291 | 287.10 | 0 | 0 | 0 |
| 27/08/2026 |
293.50
|
100 | 293.50 | 293.50 | 293.50 | 0 | 0 | 0 |
| 26/08/2026 |
293.50
|
300 | 290.60 | 293.50 | 290.50 | 0 | 0 | 0 |
| 25/08/2026 |
294
|
600 | 295.20 | 295.20 | 294 | 0 | 0 | 0 |
| 24/08/2026 |
295.10
|
600 | 296 | 296 | 295.10 | 0 | 0 | 0 |
| 21/08/2026 |
296
|
0 | 296 | 296 | 296 | 0 | 0 | 0 |
| 20/08/2026 |
296
|
0 | 296 | 296 | 296 | 0 | 0 | 0 |
| 19/08/2026 |
296
|
0 | 296 | 296 | 296 | 0 | 0 | 0 |
| 18/08/2026 |
296
|
300 | 296.10 | 296.10 | 296 | 0 | 0 | 0 |
| 17/08/2026 |
301.50
|
0 | 301.50 | 301.50 | 301.50 | 0 | 0 | 0 |
| 14/08/2026 |
301.50
|
0 | 301.50 | 301.50 | 301.50 | 0 | 0 | 0 |
| 13/08/2026 |
301.50
|
900 | 297.10 | 301.50 | 295.10 | 0 | 400 | -0.1 |
| 12/08/2026 |
301
|
0 | 301 | 301 | 301 | 0 | 0 | 0 |
| 11/08/2026 |
301
|
100 | 301 | 301 | 301 | 0 | 0 | 0 |
| 10/08/2026 |
296
|
0 | 296 | 296 | 296 | 0 | 0 | 0 |
| 07/08/2026 |
296
|
0 | 296 | 296 | 296 | 0 | 0 | 0 |
| 06/08/2026 |
296
|
0 | 296 | 296 | 296 | 0 | 0 | 0 |
| 05/08/2026 |
296
|
500 | 296.10 | 296.10 | 296 | 0 | 0 | 0 |
| 04/08/2026 |
303
|
100 | 303 | 303 | 303 | 0 | 0 | 0 |
| 03/08/2026 |
302
|
200 | 302 | 302 | 302 | 0 | 0 | 0 |
| 31/07/2026 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 |
| 30/07/2026 |
300
|
200 | 300 | 300 | 300 | 0 | 0 | 0 |
| 29/07/2026 |
300.10
|
200 | 300 | 300.10 | 300 | 0 | 0 | 0 |
| 28/07/2026 |
300
|
100 | 300 | 300 | 300 | 0 | 0 | 0 |
| 27/07/2026 |
300
|
700 | 300 | 300 | 300 | 0 | 0 | 0 |
| 24/07/2026 |
300
|
100 | 300 | 300 | 300 | 0 | 0 | 0 |
| 23/07/2026 |
300
|
2,300 | 300 | 330 | 298 | 0 | 0 | 0 |
| 22/07/2026 |
300
|
1,700 | 293.10 | 307.90 | 293.10 | 0 | 0 | 0 |
| 21/07/2026 |
295.10
|
200 | 318 | 318 | 295.10 | 0 | 0 | 0 |
| 20/07/2026 |
298
|
0 | 298 | 298 | 298 | 0 | 0 | 0 |
| 17/07/2026 |
298
|
0 | 298 | 298 | 298 | 0 | 0 | 0 |
| 16/07/2026 |
298
|
0 | 298 | 298 | 298 | 0 | 0 | 0 |
| 15/07/2026 |
298
|
1,000 | 298 | 298 | 298 | 0 | 0 | 0 |
| 14/07/2026 |
321.90
|
900 | 298.10 | 321.90 | 298 | 0 | 0 | 0 |
| 13/07/2026 |
301
|
300 | 302.40 | 302.50 | 301 | 0 | 0 | 0 |
| 10/07/2026 |
293.10
|
100 | 293.10 | 293.10 | 293.10 | 0 | 0 | 0 |
| 09/07/2026 |
304.80
|
0 | 304.80 | 304.80 | 304.80 | 0 | 0 | 0 |
| 08/07/2026 |
304.80
|
100 | 304.80 | 304.80 | 304.80 | 0 | 0 | 0 |
| 07/07/2026 |
305
|
700 | 263 | 321 | 263 | 0 | 0 | 0 |
| 06/07/2026 |
292.10
|
1,100 | 319.90 | 319.90 | 292.10 | 0 | 0 | 0 |
| 03/07/2026 |
295.20
|
100 | 295.20 | 295.20 | 295.20 | 0 | 0 | 0 |
| 02/07/2026 |
277.90
|
800 | 273.20 | 277.90 | 273.20 | 0 | 0 | 0 |
| 01/07/2026 |
297.10
|
0 | 297.10 | 297.10 | 297.10 | 0 | 0 | 0 |
| 30/06/2026 |
297.10
|
100 | 297.10 | 297.10 | 297.10 | 0 | 0 | 0 |
| 29/06/2026 |
311.90
|
300 | 292.10 | 311.90 | 292.10 | 0 | 0 | 0 |
| 26/06/2026 |
319.90
|
200 | 292.10 | 319.90 | 292.10 | 0 | 0 | 0 |
| 25/06/2026 |
295
|
0 | 295 | 295 | 295 | 0 | 0 | 0 |
| 24/06/2026 |
295
|
0 | 295 | 295 | 295 | 0 | 0 | 0 |
| 23/06/2026 |
295
|
800 | 295 | 299.90 | 292.10 | 0 | 0 | 0 |
| 22/06/2026 |
290.10
|
100 | 290.10 | 290.10 | 290.10 | 0 | 0 | 0 |
| 19/06/2026 |
292.20
|
100 | 292.20 | 292.20 | 292.20 | 0 | 0 | 0 |
| 18/06/2026 |
313.50
|
100 | 313.50 | 313.50 | 313.50 | 0 | 0 | 0 |
| 17/06/2026 |
285.10
|
100 | 285.10 | 285.10 | 285.10 | 0 | 0 | 0 |
| 16/06/2026 |
295
|
100 | 295 | 295 | 295 | 0 | 0 | 0 |
| 15/06/2026 |
293.10
|
200 | 293.10 | 293.10 | 293.10 | 0 | 0 | 0 |
| 12/06/2026 |
293.10
|
200 | 324.40 | 324.40 | 293.10 | 0 | 0 | 0 |
| 11/06/2026 |
295.10
|
600 | 299 | 299 | 295.10 | 0 | 0 | 0 |
| 10/06/2026 |
299.60
|
0 | 299.60 | 299.60 | 299.60 | 0 | 0 | 0 |
| 09/06/2026 |
299.60
|
300 | 299 | 299.60 | 284.30 | 0 | 0 | 0 |
| 08/06/2026 |
307
|
0 | 307 | 307 | 307 | 0 | 0 | 0 |
| 05/06/2026 |
307
|
0 | 307 | 307 | 307 | 0 | 0 | 0 |
| 04/06/2026 |
307
|
0 | 307 | 307 | 307 | 0 | 0 | 0 |
| 03/06/2026 |
307
|
0 | 307 | 307 | 307 | 0 | 0 | 0 |