Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.70 | 6.03% | 480,400 | 1,900 | 0.0 |
11.60
12.70
12.70
|
2 tháng
(2025-05-26) |
0.90 | 7.89% | 700,000 | 2,300 | 0.0 |
11.40
12.70
12.70
|
3 tháng
(2025-04-28) |
1.10 | 9.82% | 843,700 | 2,500 | 0.0 |
11
12.70
12.70
|
6 tháng
(2025-02-03) |
0.98 | 8.70% | 1,582,693 | -1,359 | -0.0 |
9.90
12.70
12.70
|
12 tháng
(2024-07-30) |
1.08 | 9.60% | 2,191,852 | 2,111 | 0.0 |
9.90
12.70
12.70
|
24 tháng
(2023-08-07) |
-0.31 | -2.49% | 4,156,785 | -18,790 | -0.3 |
9.90
12.70
12.70
|
36 tháng
(2022-08-10) |
-2.49 | -16.83% | 7,136,906 | 5,114 | 0.1 |
9.90
15.14
12.70
|
60 tháng
(2020-08-20) |
-0.42 | -3.32% | 30,014,258 | 5,483 | 0.2 |
9.90
25.76
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
12.70
|
27,800 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
24/07/2025 |
12.30
|
15,500 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
23/07/2025 |
12.40
|
31,400 | 12.20 | 12.60 | 12.20 | 0 | 200 | -0.0 |
22/07/2025 |
12.20
|
10,300 | 12.20 | 12.20 | 12.10 | 400 | 0 | 0.0 |
21/07/2025 |
12.20
|
14,200 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
18/07/2025 |
12.30
|
16,300 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 |
17/07/2025 |
12.40
|
28,600 | 12.20 | 13 | 12.20 | 0 | 5,600 | -0.1 |
16/07/2025 |
12.20
|
10,300 | 12.30 | 12.30 | 12.10 | 0 | 3,600 | -0.0 |
15/07/2025 |
12.30
|
33,000 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
14/07/2025 |
12.20
|
11,600 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 |
11/07/2025 |
11.90
|
10,100 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
10/07/2025 |
11.80
|
29,200 | 12.20 | 12.30 | 12 | 100 | 100 | -0 |
09/07/2025 |
12.20
|
38,100 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
08/07/2025 |
12.30
|
51,200 | 12.30 | 12.50 | 12.30 | 500 | 0 | 0.0 |
07/07/2025 |
12.20
|
20,100 | 12 | 12.20 | 12 | 200 | 0 | 0.0 |
04/07/2025 |
12
|
23,800 | 11.90 | 12.20 | 11.90 | 3,200 | 100 | 0.0 |
03/07/2025 |
11.90
|
3,700 | 12 | 12 | 11.70 | 0 | 500 | -0.0 |
02/07/2025 |
12
|
16,700 | 12 | 12 | 11.70 | 6,300 | 0 | 0.1 |
01/07/2025 |
12.10
|
22,700 | 12.20 | 12.30 | 12.10 | 100 | 0 | 0.0 |
30/06/2025 |
12.20
|
45,400 | 11.80 | 12.10 | 11.80 | 500 | 0 | 0.0 |
27/06/2025 |
11.80
|
17,300 | 11.80 | 11.80 | 11.60 | 100 | 0 | 0.0 |
26/06/2025 |
11.70
|
2,400 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
25/06/2025 |
11.60
|
28,500 | 11.70 | 11.80 | 11.70 | 600 | 0 | 0.0 |
24/06/2025 |
11.70
|
1,000 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
23/06/2025 |
11.60
|
11,100 | 11.60 | 11.60 | 11.40 | 900 | 0 | 0.0 |
20/06/2025 |
11.50
|
9,700 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
19/06/2025 |
11.50
|
6,800 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
18/06/2025 |
11.60
|
13,600 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
17/06/2025 |
11.40
|
15,800 | 11.60 | 11.70 | 11.40 | 0 | 400 | -0.0 |
16/06/2025 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
13/06/2025 |
11.40
|
600 | 11.50 | 11.50 | 11.40 | 0 | 100 | -0.0 |
12/06/2025 |
11.60
|
7,400 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
11/06/2025 |
11.60
|
1,100 | 11.70 | 11.70 | 11.50 | 0 | 400 | -0.0 |
10/06/2025 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
09/06/2025 |
11.40
|
1,100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
06/06/2025 |
11.40
|
10,100 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
05/06/2025 |
11.60
|
14,100 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
04/06/2025 |
11.70
|
5,100 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
03/06/2025 |
11.80
|
31,300 | 11.50 | 11.80 | 11.50 | 700 | 200 | 0.0 |
02/06/2025 |
11.50
|
5,400 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
30/05/2025 |
11.60
|
18,900 | 11.70 | 11.80 | 11.60 | 200 | 0 | 0.0 |
29/05/2025 |
11.70
|
13,100 | 11.60 | 11.70 | 11.60 | 0 | 400 | -0.0 |
28/05/2025 |
11.60
|
19,200 | 11.50 | 12 | 11.50 | 0 | 100 | -0.0 |
27/05/2025 |
11.50
|
18,400 | 11.40 | 11.50 | 11.40 | 200 | 0 | 0.0 |
26/05/2025 |
11.40
|
15,500 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
23/05/2025 |
11.20
|
10,200 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
22/05/2025 |
11.10
|
9,700 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
21/05/2025 |
11.10
|
5,300 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
20/05/2025 |
11.20
|
1,100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
19/05/2025 |
11.20
|
11,300 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
16/05/2025 |
11.30
|
37,400 | 11.30 | 11.40 | 11.30 | 300 | 0 | 0.0 |
15/05/2025 |
11.20
|
8,600 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
14/05/2025 |
11.20
|
12,500 | 11.10 | 11.20 | 11 | 0 | 400 | 0 |
13/05/2025 |
11.10
|
15,200 | 11.40 | 11.40 | 10.90 | 100 | 0 | 0 |
12/05/2025 |
11
|
4,500 | 11 | 11.10 | 11 | 0 | 0 | 0 |
09/05/2025 |
11
|
4,700 | 11 | 11.30 | 11 | 0 | 0 | 0 |
08/05/2025 |
11.30
|
900 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
07/05/2025 |
11.10
|
6,100 | 11.10 | 11.10 | 11 | 100 | 0 | 0 |
06/05/2025 |
11.10
|
3,800 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
05/05/2025 |
11.20
|
800 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
29/04/2025 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
28/04/2025 |
11.20
|
11,500 | 11.70 | 11.70 | 11 | 100 | 0 | 0.0 |
25/04/2025 |
11.70
|
26,200 | 10.90 | 11.70 | 10.70 | 0 | 0 | 0 |
24/04/2025 |
10.90
|
1,900 | 10.70 | 11.10 | 10.70 | 0 | 0 | 0 |
23/04/2025 |
11.10
|
1,700 | 11 | 11.20 | 10.70 | 0 | 0 | 0 |
22/04/2025 |
10.70
|
22,100 | 10.90 | 10.90 | 10.50 | 0 | 400 | -0.0 |
21/04/2025 |
10.90
|
1,700 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
18/04/2025 |
11
|
8,300 | 10.90 | 11.10 | 10.90 | 100 | 100 | 0 |
17/04/2025 |
11
|
300 | 11 | 11 | 11 | 0 | 100 | -0.0 |
16/04/2025 |
11
|
3,600 | 10.90 | 11 | 10.90 | 0 | 300 | -0.0 |
15/04/2025 |
10.90
|
5,400 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
14/04/2025 |
11.30
|
4,100 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
11/04/2025 |
11.30
|
8,800 | 11 | 11.30 | 11 | 0 | 0 | 0 |
10/04/2025 |
11
|
33,600 | 11 | 11 | 10.60 | 700 | 0 | 0.0 |
09/04/2025 |
10
|
5,500 | 9.90 | 10.40 | 9.80 | 0 | 0 | 0 |
08/04/2025 |
9.90
|
14,300 | 10.90 | 10.90 | 9.90 | 200 | 0 | 0.0 |
04/04/2025 |
10.90
|
15,500 | 10.60 | 11.60 | 10 | 0 | 1,200 | -0.0 |
03/04/2025 |
10.60
|
61,700 | 11.60 | 11.60 | 10.60 | 0 | 2,900 | -0.0 |
02/04/2025 |
11.70
|
7,300 | 11.80 | 11.80 | 11.70 | 0 | 100 | -0.0 |
01/04/2025 |
11.80
|
2,900 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
31/03/2025 |
11.90
|
10,000 | 11.80 | 11.90 | 11.60 | 0 | 9,500 | -0.1 |
28/03/2025 |
11.80
|
5,100 | 11.90 | 12.10 | 11.70 | 0 | 0 | 0 |
27/03/2025 |
11.90
|
1,400 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
26/03/2025 |
12
|
700 | 12 | 12.10 | 12 | 200 | 0 | 0.0 |
25/03/2025 |
12
|
3,900 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
24/03/2025 |
12.10
|
22,900 | 11.70 | 12.10 | 11.70 | 0 | 0 | 0 |
21/03/2025 |
11.70
|
3,400 | 11.70 | 11.70 | 11.70 | 300 | 0 | 0.0 |
20/03/2025 |
12
|
3,300 | 12 | 12 | 11.40 | 0 | 100 | -0.0 |
19/03/2025 |
12
|
5,700 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
18/03/2025 |
12.10
|
9,000 | 12.20 | 12.20 | 12 | 0 | 100 | -0.0 |
17/03/2025 |
12.20
|
12,300 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
14/03/2025 |
12.10
|
1,200 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
13/03/2025 |
12
|
8,500 | 12 | 12.60 | 12 | 0 | 0 | 0 |
12/03/2025 |
12
|
4,600 | 12 | 12.10 | 12 | 0 | 0 | 0 |
11/03/2025 |
12
|
7,200 | 12 | 12 | 11.60 | 2,200 | 0 | 0.0 |
10/03/2025 |
12
|
20,600 | 12 | 12.60 | 11.90 | 1,500 | 0 | 0.0 |
07/03/2025 |
12
|
12,700 | 11.80 | 12 | 11.80 | 4,600 | 200 | 0.1 |
06/03/2025 |
12
|
10,700 | 11.80 | 12 | 11.20 | 400 | 0 | 0.0 |
05/03/2025 |
11.80
|
4,600 | 12 | 12 | 11.80 | 400 | 0 | 0.0 |
04/03/2025 |
12.10
|
42,300 | 11.90 | 12.30 | 11.60 | 800 | 16,400 | -0.2 |