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) |
0.40 | 3.48% | 667,800 | 0 | 0 |
11.40
12.40
11.90
|
2 tháng
(2025-05-26) |
-0.10 | -0.83% | 1,062,600 | 0 | 0 |
11.40
12.50
11.90
|
3 tháng
(2025-04-28) |
0.60 | 5.31% | 1,285,300 | -16,000 | -0.2 |
11.30
12.50
11.90
|
6 tháng
(2025-02-03) |
-0.10 | -0.83% | 4,814,703 | -15,000 | -0.2 |
10.90
15.20
11.90
|
12 tháng
(2024-07-30) |
-1.40 | -10.53% | 7,226,993 | -16,300 | -0.2 |
10.60
15.20
11.90
|
24 tháng
(2023-08-07) |
1.11 | 10.24% | 24,548,053 | 6,700 | 0.1 |
9.49
18.15
11.90
|
36 tháng
(2022-08-10) |
2.06 | 20.95% | 30,853,430 | -65,200 | -0.8 |
6.98
18.15
11.90
|
60 tháng
(2020-08-20) |
6.29 | 112.01% | 76,253,022 | 5,300 | -0.0 |
5.08
30.45
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
11.90
|
55,900 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
24/07/2025 |
11.90
|
33,700 | 12 | 12 | 11.80 | 0 | 0 | 0 |
23/07/2025 |
12.10
|
31,100 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
22/07/2025 |
12.20
|
29,000 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
21/07/2025 |
12.30
|
73,500 | 13.10 | 13.50 | 12.20 | 0 | 0 | 0 |
18/07/2025 |
12.40
|
95,700 | 12.10 | 12.40 | 12 | 0 | 0 | 0 |
17/07/2025 |
11.90
|
118,800 | 12.10 | 13 | 11.60 | 0 | 0 | 0 |
16/07/2025 |
11.50
|
8,600 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
15/07/2025 |
11.50
|
27,900 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
14/07/2025 |
11.50
|
26,200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
11/07/2025 |
11.50
|
40,200 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
10/07/2025 |
11.60
|
18,600 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
09/07/2025 |
11.70
|
7,300 | 12 | 12 | 11.70 | 0 | 0 | 0 |
08/07/2025 |
11.60
|
46,900 | 11.50 | 12.20 | 11.50 | 0 | 0 | 0 |
07/07/2025 |
11.60
|
10,400 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
04/07/2025 |
11.40
|
13,900 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
03/07/2025 |
11.50
|
10,800 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
02/07/2025 |
11.60
|
5,000 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
01/07/2025 |
11.50
|
8,000 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
30/06/2025 |
11.40
|
34,000 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
27/06/2025 |
11.50
|
6,300 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
26/06/2025 |
11.50
|
11,400 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
25/06/2025 |
11.50
|
10,500 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
24/06/2025 |
11.40
|
8,600 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
23/06/2025 |
11.40
|
23,700 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
20/06/2025 |
11.70
|
30,000 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
19/06/2025 |
11.50
|
18,400 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
18/06/2025 |
11.70
|
800 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
17/06/2025 |
11.50
|
8,400 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
16/06/2025 |
11.50
|
28,400 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
13/06/2025 |
11.80
|
48,900 | 11.50 | 11.80 | 11.30 | 0 | 0 | 0 |
12/06/2025 |
11.70
|
31,500 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
11/06/2025 |
11.60
|
8,300 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
10/06/2025 |
11.90
|
16,100 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
09/06/2025 |
11.90
|
13,700 | 12 | 12 | 11.80 | 0 | 0 | 0 |
06/06/2025 |
12
|
14,400 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
05/06/2025 |
11.90
|
56,400 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
04/06/2025 |
12.40
|
1,500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
03/06/2025 |
12.50
|
11,800 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
02/06/2025 |
12.10
|
7,500 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
30/05/2025 |
12.20
|
9,600 | 12 | 12.20 | 12 | 0 | 0 | 0 |
29/05/2025 |
12.10
|
13,500 | 12 | 12.10 | 12 | 0 | 0 | 0 |
28/05/2025 |
12.20
|
12,800 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
27/05/2025 |
12.30
|
26,200 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
26/05/2025 |
12
|
4,300 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
23/05/2025 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
22/05/2025 |
12
|
4,900 | 12 | 12.30 | 12 | 0 | 0 | 0 |
21/05/2025 |
12.30
|
36,600 | 12.30 | 12.30 | 11.90 | 0 | 16,000 | -0.2 |
20/05/2025 |
12.30
|
6,000 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
19/05/2025 |
12.50
|
52,200 | 11.90 | 12.70 | 11.80 | 0 | 0 | 0 |
16/05/2025 |
11.80
|
13,900 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
15/05/2025 |
11.60
|
7,600 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
14/05/2025 |
11.50
|
7,500 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
13/05/2025 |
11.80
|
39,400 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
12/05/2025 |
11.70
|
6,900 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
09/05/2025 |
11.80
|
1,800 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
08/05/2025 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
07/05/2025 |
11.70
|
17,100 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
06/05/2025 |
11.70
|
6,000 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
05/05/2025 |
11.60
|
5,000 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
29/04/2025 |
11.50
|
10,600 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
28/04/2025 |
11.30
|
7,000 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
25/04/2025 |
11.40
|
5,000 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
24/04/2025 |
11.40
|
2,900 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
23/04/2025 |
11.20
|
28,500 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
22/04/2025 |
11.40
|
33,200 | 11.70 | 11.80 | 11.10 | 0 | 0 | 0 |
21/04/2025 |
11.50
|
60,500 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
18/04/2025 |
12
|
7,200 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
17/04/2025 |
12.20
|
22,000 | 12.20 | 12.30 | 11.50 | 0 | 0 | 0 |
16/04/2025 |
12.30
|
6,700 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
15/04/2025 |
12.40
|
20,000 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
14/04/2025 |
12.80
|
23,000 | 12.70 | 13.40 | 12.40 | 0 | 0 | 0 |
11/04/2025 |
12.70
|
41,200 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
10/04/2025 |
12.80
|
233,500 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
09/04/2025 |
10.90
|
50,700 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
08/04/2025 |
11
|
46,500 | 12.80 | 12.80 | 11 | 0 | 0 | 0 |
04/04/2025 |
12.30
|
130,300 | 11 | 12.50 | 11 | 0 | 0 | 0 |
03/04/2025 |
12.40
|
123,100 | 13.70 | 13.70 | 12.20 | 0 | 0 | 0 |
02/04/2025 |
13.70
|
24,000 | 13.70 | 14 | 13.50 | 0 | 0 | 0 |
01/04/2025 |
13.70
|
2,900 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
31/03/2025 |
13.40
|
34,100 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
28/03/2025 |
13.70
|
49,300 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
27/03/2025 |
13.90
|
24,700 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
26/03/2025 |
13.80
|
32,900 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
25/03/2025 |
14
|
23,500 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
24/03/2025 |
14.10
|
64,200 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
21/03/2025 |
14.40
|
20,300 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
20/03/2025 |
14.60
|
13,400 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
19/03/2025 |
14.60
|
13,300 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
18/03/2025 |
14.60
|
19,500 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
17/03/2025 |
14.70
|
30,900 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
14/03/2025 |
14.50
|
60,200 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 |
13/03/2025 |
14.20
|
80,100 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
12/03/2025 |
14.30
|
89,300 | 15 | 15 | 14.30 | 0 | 0 | 0 |
11/03/2025 |
14.80
|
104,800 | 14.50 | 14.90 | 14.20 | 0 | 0 | 0 |
10/03/2025 |
14.50
|
59,600 | 15.30 | 15.30 | 14.50 | 0 | 0 | 0 |
07/03/2025 |
14.80
|
101,500 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
06/03/2025 |
15.20
|
255,500 | 15 | 15.90 | 14.90 | 0 | 0 | 0 |
05/03/2025 |
14.60
|
147,700 | 14.70 | 15 | 14.50 | 1,000 | 0 | 0.0 |
04/03/2025 |
14.50
|
52,600 | 14.40 | 14.60 | 14.20 | 0 | 0 | 0 |