| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
17.20 | 5.15% | 29,900 | 0 | 0 |
333.80
359
349.50
|
|
2 tháng
(2025-03-31) |
-8 | -2.23% | 71,000 | 0 | 0 |
316
364
349.50
|
|
3 tháng
(2025-03-03) |
-9 | -2.50% | 90,700 | 0 | 0 |
316
364
349.50
|
|
6 tháng
(2024-12-02) |
-40 | -10.23% | 191,640 | 0 | 0 |
316
391
349.50
|
|
12 tháng
(2024-06-04) |
-203 | -36.64% | 637,974 | 0 | 0 |
316
609
349.50
|
|
24 tháng
(2023-06-12) |
-389 | -52.57% | 1,091,824 | -1,741,524 | -1,091.6 |
316
1,249
349.50
|
|
36 tháng
(2023-01-06) |
111 | 46.25% | 1,187,500 | -1,741,524 | -1,091.6 |
240
1,358.70
349.50
|
|
60 tháng
(2023-01-06) |
111 | 46.25% | 1,187,500 | -1,741,524 | -1,091.6 |
240
1,358.70
349.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2025 |
349.50
|
1,400 | 349.50 | 349.50 | 349.50 | 0 | 0 | 0 |
| 29/05/2025 |
351
|
1,700 | 348.90 | 351 | 348 | 0 | 0 | 0 |
| 28/05/2025 |
347
|
500 | 352.50 | 352.50 | 346.50 | 0 | 0 | 0 |
| 27/05/2025 |
350.50
|
2,000 | 359 | 370 | 350 | 0 | 0 | 0 |
| 26/05/2025 |
359
|
2,400 | 380 | 380 | 359 | 0 | 0 | 0 |
| 23/05/2025 |
357
|
1,200 | 349 | 357 | 349 | 0 | 0 | 0 |
| 22/05/2025 |
346
|
2,100 | 343 | 350 | 343 | 0 | 0 | 0 |
| 21/05/2025 |
341
|
1,000 | 341 | 345 | 340 | 0 | 0 | 0 |
| 20/05/2025 |
342
|
4,300 | 340 | 342 | 340 | 0 | 0 | 0 |
| 19/05/2025 |
340
|
1,000 | 345.50 | 345.50 | 340 | 0 | 0 | 0 |
| 16/05/2025 |
345.50
|
800 | 345 | 347.50 | 345 | 0 | 0 | 0 |
| 15/05/2025 |
346
|
3,500 | 348 | 348 | 346 | 0 | 0 | 0 |
| 14/05/2025 |
348
|
1,500 | 345 | 348 | 345 | 0 | 0 | 0 |
| 13/05/2025 |
347
|
100 | 347 | 347 | 347 | 0 | 0 | 0 |
| 12/05/2025 |
347
|
800 | 343 | 347 | 343 | 0 | 0 | 0 |
| 09/05/2025 |
349.20
|
0 | 349.20 | 349.20 | 349.20 | 0 | 0 | 0 |
| 08/05/2025 |
342
|
1,300 | 350 | 350 | 342 | 0 | 0 | 0 |
| 07/05/2025 |
340
|
800 | 340 | 340 | 340 | 0 | 0 | 0 |
| 06/05/2025 |
339
|
3,900 | 338 | 340 | 333 | 0 | 0 | 0 |
| 05/05/2025 |
333.80
|
1,000 | 333.90 | 334 | 333.80 | 0 | 0 | 0 |
| 29/04/2025 |
330.10
|
500 | 335 | 335 | 330.10 | 0 | 0 | 0 |
| 28/04/2025 |
335
|
100 | 335 | 335 | 335 | 0 | 0 | 0 |
| 25/04/2025 |
335
|
400 | 349 | 349 | 335 | 0 | 0 | 0 |
| 24/04/2025 |
332
|
200 | 335 | 335 | 332 | 0 | 0 | 0 |
| 23/04/2025 |
336
|
1,000 | 330 | 336 | 328 | 0 | 0 | 0 |
| 22/04/2025 |
326.90
|
1,100 | 330 | 330 | 320 | 0 | 0 | 0 |
| 21/04/2025 |
335
|
900 | 326.10 | 335 | 326.10 | 0 | 0 | 0 |
| 18/04/2025 |
321
|
600 | 330 | 330 | 321 | 0 | 0 | 0 |
| 17/04/2025 |
334
|
300 | 334 | 334 | 334 | 0 | 0 | 0 |
| 16/04/2025 |
334
|
1,500 | 334 | 334 | 334 | 0 | 0 | 0 |
| 15/04/2025 |
334
|
2,100 | 341 | 341 | 333 | 0 | 0 | 0 |
| 14/04/2025 |
345
|
800 | 356 | 356 | 345 | 0 | 0 | 0 |
| 11/04/2025 |
356
|
400 | 360 | 360 | 356 | 0 | 0 | 0 |
| 10/04/2025 |
364
|
5,300 | 340 | 365 | 340 | 0 | 0 | 0 |
| 09/04/2025 |
316.10
|
3,900 | 316 | 325 | 316 | 0 | 0 | 0 |
| 08/04/2025 |
316
|
3,600 | 332 | 332 | 316 | 0 | 0 | 0 |
| 04/04/2025 |
338
|
3,800 | 339 | 339 | 330 | 0 | 0 | 0 |
| 03/04/2025 |
335.10
|
6,800 | 359 | 359 | 329 | 0 | 0 | 0 |
| 02/04/2025 |
360
|
5,000 | 359.90 | 360 | 359.90 | 0 | 0 | 0 |
| 01/04/2025 |
357
|
800 | 377 | 377 | 357 | 0 | 0 | 0 |
| 31/03/2025 |
359
|
2,000 | 358 | 359 | 357 | 0 | 0 | 0 |
| 28/03/2025 |
359
|
300 | 357.10 | 359 | 357.10 | 0 | 0 | 0 |
| 27/03/2025 |
355
|
500 | 360 | 360 | 355 | 0 | 0 | 0 |
| 26/03/2025 |
359
|
800 | 357 | 359 | 357 | 0 | 0 | 0 |
| 25/03/2025 |
354
|
700 | 357 | 358.80 | 354 | 0 | 0 | 0 |
| 24/03/2025 |
358
|
500 | 357.10 | 358 | 357 | 0 | 0 | 0 |
| 21/03/2025 |
358
|
200 | 357 | 358 | 357 | 0 | 0 | 0 |
| 20/03/2025 |
358.50
|
500 | 360.50 | 360.50 | 358.50 | 0 | 0 | 0 |
| 19/03/2025 |
360
|
800 | 355 | 360 | 355 | 0 | 0 | 0 |
| 18/03/2025 |
355
|
1,500 | 356.60 | 356.60 | 355 | 0 | 0 | 0 |
| 17/03/2025 |
359
|
700 | 359 | 360 | 359 | 0 | 0 | 0 |
| 14/03/2025 |
359
|
1,800 | 360 | 360 | 358.50 | 0 | 0 | 0 |
| 13/03/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 |
| 12/03/2025 |
359
|
1,000 | 360.30 | 360.30 | 359 | 0 | 0 | 0 |
| 11/03/2025 |
362
|
1,600 | 359 | 362 | 358 | 0 | 0 | 0 |
| 10/03/2025 |
360.10
|
1,500 | 360 | 363 | 359.90 | 0 | 0 | 0 |
| 07/03/2025 |
360.10
|
1,400 | 360.10 | 360.10 | 360 | 0 | 0 | 0 |
| 06/03/2025 |
359.10
|
1,300 | 359.10 | 360 | 359 | 0 | 0 | 0 |
| 05/03/2025 |
359.10
|
1,900 | 359 | 359.10 | 359 | 0 | 0 | 0 |
| 04/03/2025 |
360
|
2,400 | 359 | 360 | 356.50 | 0 | 0 | 0 |
| 03/03/2025 |
360
|
300 | 358 | 360 | 358 | 0 | 0 | 0 |
| 28/02/2025 |
358
|
2,300 | 360 | 360 | 358 | 0 | 0 | 0 |
| 27/02/2025 |
359.50
|
3,400 | 357 | 360 | 357 | 0 | 0 | 0 |
| 26/02/2025 |
359
|
900 | 359 | 359 | 357 | 0 | 0 | 0 |
| 25/02/2025 |
359
|
3,300 | 360 | 360 | 358.30 | 0 | 0 | 0 |
| 24/02/2025 |
358.20
|
2,000 | 361 | 361 | 358 | 0 | 0 | 0 |
| 21/02/2025 |
361
|
2,800 | 375 | 375 | 360 | 0 | 0 | 0 |
| 20/02/2025 |
360
|
1,300 | 360 | 360 | 359 | 0 | 0 | 0 |
| 19/02/2025 |
357
|
500 | 357 | 357 | 357 | 0 | 0 | 0 |
| 18/02/2025 |
360
|
400 | 357 | 360 | 357 | 0 | 0 | 0 |
| 17/02/2025 |
358.90
|
2,200 | 358 | 358.90 | 355.30 | 0 | 0 | 0 |
| 14/02/2025 |
358
|
500 | 359.50 | 359.50 | 358 | 0 | 0 | 0 |
| 13/02/2025 |
358
|
3,400 | 360 | 360 | 357 | 0 | 0 | 0 |
| 12/02/2025 |
359
|
4,401 | 361 | 363 | 358 | 0 | 0 | 0 |
| 11/02/2025 |
360
|
2,488 | 360 | 360 | 360 | 0 | 0 | 0 |
| 10/02/2025 |
360
|
3,175 | 357.10 | 360 | 356 | 0 | 0 | 0 |
| 07/02/2025 |
357
|
2,639 | 360 | 360 | 357 | 0 | 0 | 0 |
| 06/02/2025 |
362
|
376 | 362 | 362 | 362 | 0 | 0 | 0 |
| 05/02/2025 |
362
|
2,487 | 362.70 | 365 | 362 | 0 | 0 | 0 |
| 04/02/2025 |
364.50
|
1,561 | 353 | 365 | 353 | 0 | 0 | 0 |
| 03/02/2025 |
365
|
1,100 | 365 | 365 | 355.10 | 0 | 0 | 0 |
| 24/01/2025 |
365
|
4,214 | 364 | 365 | 360 | 0 | 0 | 0 |
| 23/01/2025 |
365
|
2,564 | 360 | 373 | 360 | 0 | 0 | 0 |
| 22/01/2025 |
365
|
1,628 | 360 | 365 | 360 | 0 | 0 | 0 |
| 21/01/2025 |
362
|
983 | 363.30 | 363.30 | 362 | 0 | 0 | 0 |
| 20/01/2025 |
364.40
|
1,523 | 364.50 | 365 | 362.50 | 0 | 0 | 0 |
| 17/01/2025 |
365
|
1,223 | 362 | 365 | 362 | 0 | 0 | 0 |
| 16/01/2025 |
365
|
493 | 364 | 365 | 362 | 0 | 0 | 0 |
| 15/01/2025 |
365
|
1,145 | 365 | 365 | 364 | 0 | 0 | 0 |
| 14/01/2025 |
360.80
|
491 | 360.80 | 360.90 | 360.70 | 0 | 0 | 0 |
| 13/01/2025 |
360.60
|
850 | 358 | 361 | 358 | 0 | 0 | 0 |
| 10/01/2025 |
362.50
|
1,513 | 364 | 365.50 | 362.50 | 0 | 0 | 0 |
| 09/01/2025 |
365
|
737 | 367.30 | 369 | 365 | 0 | 0 | 0 |
| 08/01/2025 |
360
|
325 | 362.50 | 363 | 360 | 0 | 0 | 0 |
| 07/01/2025 |
362
|
1,372 | 362.50 | 362.50 | 362 | 0 | 0 | 0 |
| 06/01/2025 |
362.50
|
875 | 363 | 363 | 362.50 | 0 | 0 | 0 |
| 03/01/2025 |
362.10
|
2,125 | 363 | 363 | 362 | 0 | 0 | 0 |
| 02/01/2025 |
362
|
817 | 360 | 363 | 360 | 0 | 0 | 0 |
| 31/12/2024 |
350
|
1,400 | 364.50 | 366.50 | 350 | 0 | 0 | 0 |
| 30/12/2024 |
363.50
|
664 | 363.50 | 363.60 | 363.50 | 0 | 0 | 0 |