| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-23.80 | -11.38% | 190,200 | -1,890 | -0.4 |
184.50
209.30
185.30
|
|
2 tháng
(2025-02-07) |
-11.90 | -6.03% | 327,552 | 8,120 | 1.7 |
184.50
212
185.30
|
|
3 tháng
(2025-01-08) |
1.80 | 0.98% | 464,427 | 3,477 | 0.7 |
182.60
212
185.30
|
|
6 tháng
(2024-10-10) |
-2.30 | -1.23% | 810,513 | 3,271 | 0.7 |
175.10
212
185.30
|
|
12 tháng
(2024-04-15) |
39.83 | 27.38% | 2,731,017 | -5,347 | -0.4 |
139.41
212
185.30
|
|
24 tháng
(2023-04-19) |
45.40 | 32.45% | 6,768,467 | 45,673 | 10.0 |
127.56
212
185.30
|
|
36 tháng
(2022-04-25) |
72.10 | 63.70% | 8,231,236 | 39,555 | 9.0 |
82.98
212
185.30
|
|
60 tháng
(2020-05-04) |
150.98 | 439.86% | 15,884,019 | -273,119 | -12.5 |
33.11
212
185.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
185.30
|
26,800 | 199.40 | 199.40 | 184 | 0 | 500 | -0.1 |
| 04/04/2025 |
199.90
|
19,300 | 184.50 | 199.90 | 180 | 0 | 500 | -0.1 |
| 03/04/2025 |
184.50
|
72,100 | 201 | 204.50 | 184.50 | 10 | 800 | -0.2 |
| 02/04/2025 |
205
|
9,500 | 206 | 206 | 204 | 100 | 600 | -0.1 |
| 01/04/2025 |
206.20
|
3,200 | 206.20 | 206.20 | 206 | 0 | 0 | 0 |
| 31/03/2025 |
207
|
1,300 | 207.20 | 207.20 | 206.10 | 100 | 0 | 0.0 |
| 28/03/2025 |
207
|
18,400 | 207.20 | 207.20 | 206.80 | 0 | 300 | -0.1 |
| 27/03/2025 |
207.10
|
4,700 | 209 | 210 | 207.10 | 0 | 0 | 0 |
| 26/03/2025 |
208
|
1,500 | 208 | 208.50 | 208 | 0 | 0 | 0 |
| 25/03/2025 |
209.30
|
4,100 | 208.40 | 209.30 | 208 | 2,900 | 0 | 0.6 |
| 24/03/2025 |
209.30
|
3,000 | 208 | 209.30 | 207 | 0 | 0 | 0 |
| 21/03/2025 |
208.70
|
2,300 | 208.70 | 208.80 | 207.40 | 600 | 300 | 0.1 |
| 20/03/2025 |
208.70
|
2,500 | 205.50 | 208.70 | 205.50 | 0 | 1,200 | -0.2 |
| 19/03/2025 |
207
|
5,400 | 206.80 | 208.40 | 206 | 0 | 900 | -0.2 |
| 18/03/2025 |
207
|
2,900 | 207 | 208 | 207 | 0 | 500 | -0.1 |
| 17/03/2025 |
207
|
2,800 | 206.70 | 209 | 206.70 | 100 | 0 | 0 |
| 14/03/2025 |
206.60
|
2,000 | 207.60 | 207.60 | 206.60 | 0 | 0 | 0 |
| 13/03/2025 |
207.40
|
2,100 | 207.10 | 208 | 207.10 | 100 | 1,000 | -0.2 |
| 12/03/2025 |
208
|
2,000 | 208.60 | 209 | 208 | 200 | 500 | -0.1 |
| 11/03/2025 |
208.60
|
2,400 | 208.60 | 210.30 | 208 | 800 | 0 | 0.2 |
| 10/03/2025 |
209.10
|
1,900 | 207.30 | 209.10 | 207.10 | 300 | 0 | 0.1 |
| 07/03/2025 |
207.10
|
9,000 | 208 | 208.10 | 207 | 5,300 | 0 | 1.1 |
| 06/03/2025 |
208.10
|
3,700 | 208 | 208.20 | 207.90 | 0 | 0 | 0 |
| 05/03/2025 |
207.80
|
6,900 | 208.30 | 208.50 | 205.90 | 100 | 0 | 0.0 |
| 04/03/2025 |
209
|
2,900 | 210 | 210 | 208.20 | 0 | 0 | 0 |
| 03/03/2025 |
210
|
400 | 209 | 210 | 208.50 | 0 | 0 | 0 |
| 28/02/2025 |
208.50
|
5,400 | 205 | 209.50 | 205 | 0 | 800 | -0.2 |
| 27/02/2025 |
211
|
4,800 | 211 | 211.90 | 210 | 2,410 | 0 | 0.5 |
| 26/02/2025 |
211.90
|
2,500 | 211 | 211.90 | 210.60 | 500 | 0 | 0.1 |
| 25/02/2025 |
211
|
3,600 | 213.90 | 214 | 211 | 100 | 100 | 0.0 |
| 24/02/2025 |
212
|
10,700 | 211 | 212 | 210 | 0 | 0 | 0 |
| 21/02/2025 |
209.40
|
14,300 | 208.50 | 210.80 | 208.50 | 800 | 100 | 0.1 |
| 20/02/2025 |
208.50
|
6,100 | 208.90 | 208.90 | 205.70 | 100 | 0 | 0.0 |
| 19/02/2025 |
208.90
|
6,700 | 209.50 | 210 | 207.40 | 300 | 100 | 0.0 |
| 18/02/2025 |
209.60
|
4,200 | 210 | 211 | 204.40 | 500 | 0 | 0.1 |
| 17/02/2025 |
210
|
10,500 | 199.30 | 212 | 199 | 800 | 100 | 0.1 |
| 14/02/2025 |
199
|
8,700 | 195.60 | 199 | 195.60 | 100 | 700 | -0.1 |
| 13/02/2025 |
195.50
|
5,100 | 198 | 198 | 195 | 400 | 0 | 0.1 |
| 12/02/2025 |
194.50
|
3,920 | 194.50 | 196 | 194.50 | 1,100 | 0 | 0.2 |
| 11/02/2025 |
194.50
|
5,652 | 196.70 | 196.80 | 194.50 | 0 | 0 | 0 |
| 10/02/2025 |
196
|
14,326 | 197.20 | 198 | 196 | 0 | 600 | -0.1 |
| 07/02/2025 |
197.20
|
7,954 | 197 | 198.30 | 197 | 0 | 0 | 0 |
| 06/02/2025 |
197.40
|
7,319 | 194.50 | 198.80 | 194.50 | 607 | 0 | 0.1 |
| 05/02/2025 |
193
|
5,611 | 190.50 | 194.50 | 190.50 | 0 | 200 | -0.0 |
| 04/02/2025 |
190
|
6,062 | 190.90 | 191 | 188.90 | 300 | 400 | -0.0 |
| 03/02/2025 |
188.90
|
5,500 | 188.80 | 191.90 | 188 | 600 | 0 | 0 |
| 24/01/2025 |
188.20
|
2,254 | 190 | 190 | 188.20 | 0 | 0 | 0 |
| 23/01/2025 |
190
|
10,284 | 189 | 190 | 188.50 | 0 | 1,900 | -0.4 |
| 22/01/2025 |
189.80
|
8,381 | 188 | 190 | 188 | 0 | 1,400 | -0.3 |
| 21/01/2025 |
188
|
6,125 | 187 | 188 | 186.60 | 300 | 0 | 0.1 |
| 20/01/2025 |
185.60
|
37,196 | 184.50 | 185.60 | 184 | 50 | 1,400 | -0.2 |
| 17/01/2025 |
184.50
|
676 | 183.30 | 184.50 | 183.30 | 100 | 0 | 0.0 |
| 16/01/2025 |
185
|
15,500 | 182.60 | 185 | 182.60 | 0 | 0 | 0 |
| 15/01/2025 |
182.60
|
3,615 | 184.30 | 184.30 | 182.30 | 0 | 0 | 0 |
| 14/01/2025 |
184.30
|
515 | 183 | 184.30 | 183 | 0 | 100 | -0.0 |
| 13/01/2025 |
184.50
|
1,806 | 183 | 184.50 | 183 | 0 | 0 | 0 |
| 10/01/2025 |
183
|
1,618 | 184.60 | 184.60 | 183 | 0 | 0 | 0 |
| 09/01/2025 |
184.60
|
17,208 | 183.40 | 184.60 | 183.10 | 0 | 1,100 | -0.2 |
| 08/01/2025 |
183.50
|
7,205 | 184 | 184 | 182.60 | 0 | 100 | -0.0 |
| 07/01/2025 |
183.10
|
604 | 183 | 183.10 | 182.30 | 0 | 0 | 0 |
| 06/01/2025 |
183
|
5,824 | 183.40 | 183.40 | 183 | 0 | 0 | 0 |
| 03/01/2025 |
183.40
|
1,040 | 183.10 | 183.50 | 182.20 | 0 | 0 | 0 |
| 02/01/2025 |
183.90
|
1,664 | 184 | 184 | 182.50 | 0 | 0 | 0 |
| 31/12/2024 |
184.40
|
2,692 | 184.50 | 184.50 | 182.10 | 0 | 0 | 0 |
| 30/12/2024 |
184.30
|
5,373 | 183 | 184.40 | 182.50 | 0 | 0 | 0 |
| 27/12/2024 |
182.90
|
8,652 | 184 | 184 | 180.30 | 0 | 0 | 0 |
| 26/12/2024 |
184.10
|
962 | 184.20 | 184.20 | 184.10 | 0 | 0 | 0 |
| 25/12/2024 |
183.40
|
11,501 | 181.20 | 185 | 181.20 | 100 | 5,000 | -0.9 |
| 24/12/2024 |
182
|
2,967 | 182.30 | 182.30 | 181.60 | 50 | 0 | 0.0 |
| 23/12/2024 |
182.20
|
2,584 | 183 | 183.50 | 182.10 | 0 | 0 | 0 |
| 20/12/2024 |
182
|
2,300 | 183.50 | 184 | 182 | 0 | 0 | 0 |
| 19/12/2024 |
183.40
|
3,800 | 184.30 | 184.30 | 180.40 | 0 | 1,900 | -0.3 |
| 18/12/2024 |
184.50
|
1,404 | 184 | 184.50 | 183.10 | 0 | 0 | 0 |
| 17/12/2024 |
184
|
3,385 | 182.30 | 186 | 182.30 | 0 | 0 | 0 |
| 16/12/2024 |
182.30
|
2,401 | 184 | 184 | 182.20 | 300 | 0 | 0.1 |
| 13/12/2024 |
184
|
2,202 | 185 | 185 | 183 | 0 | 200 | -0.0 |
| 12/12/2024 |
184.10
|
2,847 | 185.20 | 185.40 | 184 | 500 | 100 | 0.1 |
| 11/12/2024 |
185.40
|
5,255 | 183.80 | 185.40 | 183.80 | 0 | 0 | 0 |
| 10/12/2024 |
183
|
2,609 | 183.40 | 183.40 | 183 | 0 | 0 | 0 |
| 09/12/2024 |
183
|
7,029 | 184 | 184 | 181 | 0 | 0 | 0 |
| 06/12/2024 |
182.10
|
1,991 | 180.50 | 185 | 180.50 | 0 | 0 | 0 |
| 05/12/2024 |
180.60
|
4,207 | 180 | 180.60 | 178 | 0 | 0 | 0 |
| 04/12/2024 |
180.50
|
8,468 | 179.30 | 181 | 179.30 | 300 | 0 | 0.1 |
| 03/12/2024 |
179.90
|
2,411 | 179.40 | 179.90 | 178 | 0 | 0 | 0 |
| 02/12/2024 |
179.40
|
4,819 | 179.20 | 181 | 177.80 | 0 | 22 | -0.0 |
| 29/11/2024 |
179.10
|
3,738 | 177.80 | 179 | 177.80 | 0 | 0 | 0 |
| 28/11/2024 |
177.80
|
2,531 | 177.60 | 178.60 | 177.60 | 100 | 0 | 0.0 |
| 27/11/2024 |
177.60
|
4,101 | 177.60 | 177.60 | 177.10 | 300 | 1,300 | -0.2 |
| 26/11/2024 |
177.70
|
2,792 | 177.40 | 177.90 | 177.40 | 0 | 300 | -0.1 |
| 25/11/2024 |
177.40
|
2,203 | 176 | 179 | 176 | 0 | 100 | -0.0 |
| 22/11/2024 |
177.90
|
1,108 | 176 | 177.90 | 175.60 | 0 | 0 | 0 |
| 21/11/2024 |
175.20
|
986 | 175.80 | 176.20 | 175.20 | 50 | 0 | 0.0 |
| 20/11/2024 |
175.20
|
3,600 | 175.50 | 175.60 | 174.50 | 100 | 0 | 0.0 |
| 19/11/2024 |
175.50
|
11,203 | 175.30 | 176.70 | 175.10 | 100 | 0 | 0.0 |
| 18/11/2024 |
175.10
|
7,407 | 175.90 | 175.90 | 175.10 | 0 | 400 | -0.1 |
| 15/11/2024 |
175.20
|
8,705 | 176.90 | 176.90 | 175 | 100 | 0 | 0.0 |
| 14/11/2024 |
176.90
|
5,805 | 177.10 | 177.30 | 176 | 100 | 0 | 0.0 |
| 13/11/2024 |
177.10
|
3,116 | 177.10 | 177.90 | 177 | 0 | 0 | 0 |
| 12/11/2024 |
177.10
|
3,203 | 178 | 178 | 177 | 0 | 1,000 | -0.2 |
| 11/11/2024 |
178.30
|
2,301 | 179.70 | 179.70 | 178 | 0 | 600 | -0.1 |