| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-05) |
56.60 | 26.62% | 48,700 | -7,351 | -2.1 |
212.60
273
269.20
|
|
2 tháng
(2025-02-03) |
55.20 | 25.79% | 68,000 | -9,242 | -2.5 |
209.80
273
269.20
|
|
3 tháng
(2025-01-06) |
59 | 28.07% | 78,700 | -8,862 | -2.4 |
206.10
273
269.20
|
|
6 tháng
(2024-10-07) |
57.10 | 26.92% | 127,000 | -5,781 | -1.7 |
205.10
273
269.20
|
|
12 tháng
(2024-04-09) |
62.55 | 30.27% | 242,200 | -13,881 | -3.6 |
195.47
273
269.20
|
|
24 tháng
(2023-04-17) |
86.37 | 47.24% | 343,700 | -26,081 | -6.2 |
164.19
273
269.20
|
|
36 tháng
(2022-04-20) |
37.36 | 16.12% | 394,600 | -33,918 | -6.3 |
164.19
273
269.20
|
|
60 tháng
(2020-05-04) |
110.87 | 70.03% | 588,890 | -668 | 1.3 |
153.17
273
269.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
269.20
|
5,500 | 252 | 269.20 | 251.10 | 0 | 150 | -0.0 |
| 03/04/2025 |
270
|
2,100 | 273.50 | 273.50 | 263.10 | 0 | 1,001 | -0.3 |
| 02/04/2025 |
273
|
1,000 | 273.30 | 275.10 | 273 | 0 | 0 | 0 |
| 01/04/2025 |
273
|
10,700 | 292 | 292 | 273 | 0 | 5,200 | -1.5 |
| 31/03/2025 |
272.90
|
2,500 | 272.90 | 272.90 | 272.90 | 0 | 700 | -0.2 |
| 28/03/2025 |
255.10
|
1,600 | 255.10 | 255.10 | 255.10 | 0 | 0 | 0 |
| 27/03/2025 |
238.50
|
2,900 | 230 | 238.50 | 230 | 0 | 0 | 0 |
| 26/03/2025 |
222.90
|
100 | 222.90 | 222.90 | 222.90 | 0 | 0 | 0 |
| 25/03/2025 |
226
|
700 | 228.90 | 228.90 | 226 | 0 | 0 | 0 |
| 24/03/2025 |
220.10
|
100 | 220.10 | 220.10 | 220.10 | 0 | 0 | 0 |
| 21/03/2025 |
226
|
500 | 220 | 226.90 | 220 | 0 | 0 | 0 |
| 20/03/2025 |
216.90
|
200 | 222 | 222 | 216.90 | 0 | 0 | 0 |
| 19/03/2025 |
218.60
|
400 | 220 | 220 | 218.60 | 0 | 0 | 0 |
| 18/03/2025 |
217.10
|
2,000 | 224.90 | 225 | 217.10 | 0 | 0 | 0 |
| 17/03/2025 |
216.20
|
2,300 | 210.10 | 227 | 210.10 | 0 | 0 | 0 |
| 14/03/2025 |
220.10
|
200 | 220.10 | 220.10 | 220.10 | 0 | 0 | 0 |
| 13/03/2025 |
219.10
|
10,100 | 215.10 | 227 | 215.10 | 300 | 200 | 0.0 |
| 12/03/2025 |
214.10
|
1,700 | 213.70 | 216.90 | 213.70 | 0 | 0 | 0 |
| 11/03/2025 |
213.60
|
1,500 | 214.50 | 214.50 | 213.60 | 0 | 400 | -0.1 |
| 10/03/2025 |
213.20
|
1,200 | 210.10 | 218.90 | 210.10 | 0 | 0 | 0 |
| 07/03/2025 |
214
|
600 | 213.60 | 214 | 213.60 | 0 | 0 | 0 |
| 06/03/2025 |
212.90
|
500 | 212.70 | 213.80 | 212.70 | 0 | 0 | 0 |
| 05/03/2025 |
212.60
|
300 | 213.80 | 213.80 | 212.60 | 0 | 0 | 0 |
| 04/03/2025 |
212.20
|
100 | 212.20 | 212.20 | 212.20 | 0 | 0 | 0 |
| 03/03/2025 |
214.30
|
700 | 217.80 | 217.80 | 214.20 | 100 | 101 | -0.0 |
| 28/02/2025 |
214.70
|
2,900 | 213 | 214.70 | 212.90 | 0 | 0 | 0 |
| 27/02/2025 |
213
|
1,500 | 212.90 | 213 | 212.90 | 0 | 0 | 0 |
| 26/02/2025 |
212.80
|
100 | 212.80 | 212.80 | 212.80 | 0 | 0 | 0 |
| 25/02/2025 |
211.50
|
0 | 211.50 | 211.50 | 211.50 | 0 | 0 | 0 |
| 24/02/2025 |
211.50
|
100 | 211.50 | 211.50 | 211.50 | 100 | 0 | 0.0 |
| 21/02/2025 |
211.10
|
2,800 | 210.70 | 211.90 | 210.70 | 0 | 2,000 | -0.4 |
| 20/02/2025 |
210.40
|
1,200 | 212.90 | 212.90 | 210.20 | 0 | 0 | 0 |
| 19/02/2025 |
211.80
|
1,000 | 213.60 | 213.60 | 211.80 | 0 | 0 | 0 |
| 18/02/2025 |
213.70
|
400 | 211.20 | 213.90 | 211.20 | 0 | 0 | 0 |
| 17/02/2025 |
211
|
100 | 211 | 211 | 211 | 0 | 0 | 0 |
| 14/02/2025 |
210.90
|
600 | 211.20 | 212.90 | 210.90 | 0 | 0 | 0 |
| 13/02/2025 |
211.10
|
800 | 213.40 | 224.50 | 210.80 | 0 | 0 | 0 |
| 12/02/2025 |
210.60
|
2,500 | 213.60 | 213.60 | 210.20 | 0 | 0 | 0 |
| 11/02/2025 |
213.70
|
100 | 213.70 | 213.70 | 213.70 | 0 | 0 | 0 |
| 10/02/2025 |
212.90
|
200 | 215.70 | 215.70 | 212.90 | 0 | 0 | 0 |
| 07/02/2025 |
213.70
|
1,600 | 212.10 | 213.70 | 212.10 | 0 | 0 | 0 |
| 06/02/2025 |
209.90
|
1,000 | 212.90 | 212.90 | 209.90 | 0 | 0 | 0 |
| 05/02/2025 |
209.80
|
500 | 215.70 | 215.70 | 209.80 | 0 | 0 | 0 |
| 04/02/2025 |
211.10
|
1,100 | 214.30 | 214.30 | 211.10 | 10 | 0 | 0.0 |
| 03/02/2025 |
214
|
0 | 214 | 214 | 214 | 0 | 0 | 0 |
| 24/01/2025 |
214
|
500 | 215.90 | 215.90 | 214 | 0 | 0 | 0 |
| 23/01/2025 |
213.90
|
1,100 | 209.30 | 214.80 | 209.30 | 0 | 0 | 0 |
| 22/01/2025 |
209.30
|
900 | 215.80 | 215.80 | 209.30 | 800 | 0 | 0.2 |
| 21/01/2025 |
215.90
|
0 | 215.90 | 215.90 | 215.90 | 0 | 0 | 0 |
| 20/01/2025 |
215.90
|
100 | 215.90 | 215.90 | 215.90 | 0 | 0 | 0 |
| 17/01/2025 |
210.90
|
300 | 206.20 | 210.90 | 206.10 | 0 | 0 | 0 |
| 16/01/2025 |
209.60
|
2,600 | 207.90 | 209.60 | 207.50 | 0 | 0 | 0 |
| 15/01/2025 |
206.10
|
1,800 | 207.90 | 208.50 | 206.10 | 0 | 0 | 0 |
| 14/01/2025 |
207.60
|
400 | 209.10 | 209.10 | 207.60 | 0 | 0 | 0 |
| 13/01/2025 |
206.10
|
500 | 195.20 | 206.70 | 195.20 | 0 | 0 | 0 |
| 10/01/2025 |
209.70
|
600 | 213.90 | 213.90 | 209.70 | 0 | 0 | 0 |
| 09/01/2025 |
209.90
|
700 | 210.20 | 210.20 | 209.90 | 0 | 0 | 0 |
| 08/01/2025 |
209.90
|
600 | 210.10 | 210.10 | 209.90 | 0 | 400 | -0.1 |
| 07/01/2025 |
210.30
|
200 | 210.30 | 210.30 | 210.30 | 0 | 0 | 0 |
| 06/01/2025 |
210.20
|
400 | 210 | 210.20 | 209.10 | 0 | 20 | -0.0 |
| 03/01/2025 |
211
|
0 | 211 | 211 | 211 | 0 | 0 | 0 |
| 02/01/2025 |
211
|
500 | 211.90 | 211.90 | 211 | 0 | 0 | 0 |
| 31/12/2024 |
210
|
300 | 211 | 211 | 210 | 0 | 0 | 0 |
| 30/12/2024 |
211.70
|
3,700 | 210.90 | 211.70 | 210.70 | 0 | 0 | 0 |
| 27/12/2024 |
209.60
|
3,400 | 210.90 | 213.70 | 209.60 | 100 | 0 | 0.0 |
| 26/12/2024 |
210.80
|
500 | 211.20 | 211.20 | 210.20 | 0 | 0 | 0 |
| 25/12/2024 |
210.50
|
1,600 | 211 | 211 | 209.60 | 0 | 0 | 0 |
| 24/12/2024 |
209.60
|
2,600 | 210.40 | 211.10 | 209.60 | 0 | 0 | 0 |
| 23/12/2024 |
210.30
|
0 | 210.30 | 210.30 | 210.30 | 0 | 0 | 0 |
| 20/12/2024 |
210.30
|
1,600 | 210.20 | 210.30 | 210.20 | 0 | 1,400 | -0.3 |
| 19/12/2024 |
210.10
|
1,900 | 210.70 | 211 | 210.10 | 900 | 0 | 0.2 |
| 18/12/2024 |
214.50
|
1,400 | 210.80 | 214.50 | 210.60 | 100 | 0 | 0.0 |
| 17/12/2024 |
210.60
|
0 | 210.60 | 210.60 | 210.60 | 0 | 0 | 0 |
| 16/12/2024 |
210.60
|
900 | 210.60 | 210.60 | 210.60 | 0 | 0 | 0 |
| 13/12/2024 |
210.60
|
200 | 215 | 215 | 210.60 | 0 | 0 | 0 |
| 12/12/2024 |
210.80
|
300 | 210.60 | 216.90 | 210.60 | 0 | 0 | 0 |
| 11/12/2024 |
211.70
|
200 | 211.70 | 211.70 | 211.70 | 0 | 0 | 0 |
| 10/12/2024 |
210.60
|
100 | 210.60 | 210.60 | 210.60 | 0 | 0 | 0 |
| 09/12/2024 |
217.30
|
800 | 210.10 | 217.90 | 210.10 | 0 | 0 | 0 |
| 06/12/2024 |
210.50
|
500 | 209.60 | 210.50 | 209.60 | 0 | 0 | 0 |
| 05/12/2024 |
210.20
|
400 | 209.20 | 214 | 209.20 | 0 | 0 | 0 |
| 04/12/2024 |
211
|
300 | 218.90 | 218.90 | 211 | 0 | 0 | 0 |
| 03/12/2024 |
210.80
|
400 | 207.10 | 217.90 | 207.10 | 0 | 0 | 0 |
| 02/12/2024 |
210.70
|
1,800 | 213 | 213.80 | 207.10 | 0 | 60 | -0.0 |
| 29/11/2024 |
212.80
|
200 | 207.10 | 212.80 | 207.10 | 0 | 0 | 0 |
| 28/11/2024 |
210.10
|
1,000 | 207.60 | 216.90 | 207.60 | 0 | 200 | -0.0 |
| 27/11/2024 |
219
|
500 | 205.30 | 219.40 | 205.30 | 0 | 0 | 0 |
| 26/11/2024 |
214.90
|
2,700 | 214.20 | 214.90 | 205.10 | 0 | 0 | 0 |
| 25/11/2024 |
205.10
|
200 | 210.80 | 210.80 | 205.10 | 0 | 0 | 0 |
| 22/11/2024 |
210.80
|
1,300 | 199.30 | 212 | 199.30 | 0 | 0 | 0 |
| 21/11/2024 |
209.60
|
100 | 209.60 | 209.60 | 209.60 | 0 | 0 | 0 |
| 20/11/2024 |
210.20
|
800 | 214.80 | 215 | 199.30 | 300 | 0 | 0.1 |
| 19/11/2024 |
214.20
|
3,300 | 212.50 | 214.80 | 211.10 | 2,700 | 190 | 0.6 |
| 18/11/2024 |
212.50
|
900 | 211.90 | 212.50 | 211.90 | 0 | 100 | -0.0 |
| 15/11/2024 |
212.40
|
100 | 212.40 | 212.40 | 212.40 | 0 | 38 | 0 |
| 14/11/2024 |
213.30
|
300 | 213.10 | 213.30 | 213.10 | 0 | 31 | -0.0 |
| 13/11/2024 |
214.10
|
500 | 212.80 | 214.10 | 212.80 | 0 | 0 | 0 |
| 12/11/2024 |
214
|
100 | 214 | 214 | 214 | 0 | 0 | 0 |
| 11/11/2024 |
216.70
|
4,000 | 216.80 | 216.80 | 213.10 | 0 | 0 | 0 |
| 08/11/2024 |
217.70
|
600 | 211.80 | 219.90 | 211.80 | 0 | 400 | -0.1 |