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) |
-0.45 | -3.86% | 15,280,000 | -2,551,900 | -26.1 |
11.15
11.65
11.15
|
2 tháng
(2025-05-26) |
-0.65 | -5.49% | 24,923,300 | -5,622,700 | -62.5 |
11.15
12.10
11.15
|
3 tháng
(2025-04-28) |
-0.45 | -3.86% | 38,664,500 | -6,094,504 | -65.1 |
11.15
12.80
11.15
|
6 tháng
(2025-02-03) |
-0.10 | -0.88% | 65,020,100 | -5,914,482 | -63.4 |
10.55
12.80
11.15
|
12 tháng
(2024-07-30) |
-1.58 | -12.38% | 94,287,300 | -12,272,048 | -140.6 |
10.55
12.80
11.15
|
24 tháng
(2023-08-07) |
-0.42 | -3.61% | 183,015,200 | -17,128,431 | -209.6 |
10.03
15.82
11.15
|
36 tháng
(2022-08-10) |
-2.27 | -16.85% | 226,626,200 | -18,686,227 | -233.4 |
8.55
15.82
11.15
|
60 tháng
(2020-08-20) |
-2.45 | -17.97% | 372,134,950 | -27,862,737 | -447.1 |
8.55
18.66
11.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
11.15
|
1,654,000 | 11.20 | 11.25 | 11.10 | 35,900 | 780,000 | -8.3 |
24/07/2025 |
11.20
|
1,784,500 | 11.25 | 11.35 | 11.15 | 416,900 | 726,200 | -3.5 |
23/07/2025 |
11.20
|
868,800 | 11.20 | 11.30 | 11.15 | 100 | 211,200 | -2.4 |
22/07/2025 |
11.20
|
935,500 | 11.30 | 11.30 | 11.10 | 1,100 | 76,400 | -0.8 |
21/07/2025 |
11.30
|
800,200 | 11.30 | 11.35 | 11.20 | 200 | 223,300 | -2.5 |
18/07/2025 |
11.30
|
886,500 | 11.45 | 11.45 | 11.25 | 1,400 | 183,200 | -2.1 |
17/07/2025 |
11.40
|
1,953,400 | 11.45 | 11.50 | 11.35 | 19,100 | 194,700 | -2.0 |
16/07/2025 |
11.60
|
352,900 | 11.60 | 11.65 | 11.55 | 16,800 | 105,000 | -1.0 |
15/07/2025 |
11.55
|
445,500 | 11.60 | 11.65 | 11.55 | 35,500 | 147,100 | -1.3 |
14/07/2025 |
11.60
|
839,200 | 11.50 | 11.75 | 11.45 | 89,000 | 165,100 | -0.9 |
11/07/2025 |
11.45
|
411,900 | 11.50 | 11.50 | 11.35 | 17,900 | 138,900 | 0 |
10/07/2025 |
11.40
|
565,800 | 11.45 | 11.55 | 11.40 | 76,100 | 100,000 | 0 |
09/07/2025 |
11.45
|
621,900 | 11.55 | 11.60 | 11.40 | 2,900 | 114,200 | 0 |
08/07/2025 |
11.50
|
629,400 | 11.35 | 11.60 | 11.35 | 103,900 | 107,700 | -0.0 |
07/07/2025 |
11.35
|
612,400 | 11.35 | 11.40 | 11.30 | 21,500 | 103,500 | -0.9 |
04/07/2025 |
11.30
|
432,000 | 11.30 | 11.40 | 11.25 | 5,300 | 2,500 | 0.0 |
03/07/2025 |
11.30
|
538,400 | 11.40 | 11.45 | 11.30 | 35,700 | 185,000 | -1.7 |
02/07/2025 |
11.40
|
453,800 | 11.40 | 11.45 | 11.25 | 1,200 | 100,600 | -1.1 |
01/07/2025 |
11.35
|
644,500 | 11.50 | 11.55 | 11.30 | 24,100 | 145,700 | -1.4 |
30/06/2025 |
11.50
|
532,900 | 11.65 | 11.65 | 11.45 | 53,300 | 131,400 | -0.9 |
27/06/2025 |
11.55
|
392,100 | 11.70 | 11.70 | 11.55 | 70,700 | 139,700 | -0.8 |
26/06/2025 |
11.60
|
319,700 | 11.65 | 11.65 | 11.55 | 1,000 | 140,500 | -1.6 |
25/06/2025 |
11.65
|
258,700 | 11.70 | 11.75 | 11.65 | 10,700 | 114,400 | -1.2 |
24/06/2025 |
11.70
|
428,800 | 11.65 | 11.80 | 11.60 | 25,500 | 228,500 | -2.4 |
23/06/2025 |
11.65
|
258,300 | 11.65 | 11.65 | 11.55 | 100 | 20,100 | -0.2 |
20/06/2025 |
11.65
|
286,400 | 11.65 | 11.70 | 11.60 | 6,100 | 146,400 | -1.6 |
19/06/2025 |
11.65
|
343,100 | 11.70 | 11.70 | 11.60 | 11,600 | 129,700 | -1.4 |
18/06/2025 |
11.65
|
404,300 | 11.70 | 11.75 | 11.65 | 6,000 | 122,700 | -1.4 |
17/06/2025 |
11.70
|
275,200 | 11.80 | 11.80 | 11.70 | 100 | 100,000 | -1.2 |
16/06/2025 |
11.70
|
294,500 | 11.60 | 11.70 | 11.60 | 4,000 | 100,100 | -1.1 |
13/06/2025 |
11.60
|
544,400 | 11.70 | 11.75 | 11.55 | 17,400 | 146,100 | -1.5 |
12/06/2025 |
11.70
|
317,800 | 11.75 | 11.85 | 11.70 | 4,000 | 130,700 | -1.5 |
11/06/2025 |
11.75
|
293,100 | 11.80 | 11.85 | 11.75 | 0 | 137,300 | -1.6 |
10/06/2025 |
11.80
|
337,700 | 11.75 | 11.85 | 11.75 | 67,400 | 172,700 | -1.2 |
09/06/2025 |
11.75
|
402,600 | 11.90 | 11.90 | 11.70 | 8,800 | 171,200 | -1.9 |
06/06/2025 |
11.80
|
486,700 | 11.85 | 11.95 | 11.80 | 6,000 | 198,600 | -2.3 |
05/06/2025 |
11.90
|
566,400 | 12.10 | 12.15 | 11.90 | 17,600 | 161,000 | -1.7 |
04/06/2025 |
12.10
|
370,900 | 12.10 | 12.25 | 12.05 | 900 | 154,100 | -1.9 |
03/06/2025 |
12.10
|
702,500 | 12.40 | 12.40 | 12 | 24,000 | 282,100 | -3.1 |
02/06/2025 |
12.10
|
799,700 | 11.80 | 12.50 | 11.75 | 37,700 | 192,500 | -1.9 |
30/05/2025 |
11.80
|
595,200 | 11.95 | 11.95 | 11.80 | 1,700 | 310,700 | -3.7 |
29/05/2025 |
11.95
|
535,500 | 11.90 | 12 | 11.80 | 23,200 | 156,700 | -1.6 |
28/05/2025 |
11.90
|
381,200 | 12.10 | 12.15 | 11.85 | 61,800 | 132,500 | -0.8 |
27/05/2025 |
11.95
|
476,600 | 11.90 | 12.05 | 11.85 | 68,000 | 178,600 | -1.3 |
26/05/2025 |
11.85
|
542,400 | 11.85 | 11.85 | 11.65 | 67,900 | 158,300 | -1.1 |
23/05/2025 |
11.75
|
493,500 | 11.90 | 11.95 | 11.70 | 3,400 | 180,100 | -2.1 |
22/05/2025 |
11.80
|
695,500 | 11.90 | 12 | 11.75 | 23,501 | 135,605 | 0 |
21/05/2025 |
11.85
|
1,676,800 | 12.20 | 12.30 | 11.75 | 59,900 | 411,500 | -4.2 |
20/05/2025 |
12.15
|
550,300 | 12.25 | 12.35 | 12.10 | 27,300 | 131,400 | -1.3 |
19/05/2025 |
12.25
|
541,300 | 12.50 | 12.55 | 12.25 | 22,400 | 181,200 | 0 |
16/05/2025 |
12.50
|
856,300 | 12.20 | 12.65 | 12.20 | 134,600 | 88,700 | 0 |
15/05/2025 |
12.30
|
468,200 | 12.35 | 12.35 | 12.15 | 19,800 | 106,400 | 0 |
14/05/2025 |
12.35
|
596,300 | 12.50 | 12.50 | 12.20 | 19,700 | 89,000 | 0 |
13/05/2025 |
12.35
|
817,100 | 12.70 | 12.70 | 12.20 | 22,800 | 147,900 | 0 |
12/05/2025 |
12.65
|
836,000 | 12.80 | 13.10 | 12.60 | 600 | 203,800 | 0 |
09/05/2025 |
12.55
|
473,200 | 12.70 | 12.70 | 12.50 | 81,900 | 90,600 | 0 |
08/05/2025 |
12.60
|
675,600 | 12.75 | 12.75 | 12.50 | 143,700 | 146,400 | 0 |
07/05/2025 |
12.60
|
949,300 | 12.80 | 13.15 | 12.55 | 117,200 | 146,300 | 0 |
06/05/2025 |
12.80
|
1,628,800 | 12.85 | 12.95 | 12.65 | 257,800 | 121,000 | 0 |
05/05/2025 |
12.50
|
1,665,400 | 11.70 | 12.50 | 11.70 | 440,900 | 98,400 | 0 |
29/04/2025 |
11.70
|
360,900 | 11.65 | 11.75 | 11.65 | 194,800 | 54,700 | 1.6 |
28/04/2025 |
11.65
|
456,700 | 11.50 | 11.65 | 11.45 | 341,100 | 50,200 | 3.4 |
25/04/2025 |
11.50
|
378,100 | 11.50 | 11.55 | 11.45 | 189,900 | 69,600 | 1.4 |
24/04/2025 |
11.50
|
248,600 | 11.55 | 11.60 | 11.45 | 154,900 | 70,300 | 1.0 |
23/04/2025 |
11.50
|
304,200 | 11.40 | 11.50 | 11.40 | 135,800 | 58,700 | 0.9 |
22/04/2025 |
11.35
|
741,900 | 11.60 | 11.60 | 10.95 | 238,400 | 149,660 | 1.0 |
21/04/2025 |
11.60
|
321,100 | 11.60 | 11.65 | 11.55 | 125,500 | 81,800 | 0.5 |
18/04/2025 |
11.65
|
301,500 | 11.65 | 11.70 | 11.60 | 60,800 | 21,700 | 0.5 |
17/04/2025 |
11.65
|
449,900 | 11.60 | 11.70 | 11.55 | 202,300 | 73,200 | 1.5 |
16/04/2025 |
11.60
|
630,700 | 11.50 | 11.70 | 11.50 | 292,600 | 70,400 | 2.6 |
15/04/2025 |
11.50
|
519,100 | 11.60 | 11.65 | 11.40 | 264,100 | 86,200 | 2.1 |
14/04/2025 |
11.55
|
507,200 | 11.40 | 11.60 | 11.35 | 252,448 | 86,700 | 1.9 |
11/04/2025 |
11.40
|
1,086,700 | 11.50 | 11.50 | 11 | 507,284 | 390,000 | 1.4 |
10/04/2025 |
11.50
|
834,600 | 11.50 | 11.50 | 11.45 | 98,000 | 167,100 | -0.8 |
09/04/2025 |
10.75
|
559,000 | 10.45 | 10.80 | 10.35 | 170,896 | 70,400 | 1.1 |
08/04/2025 |
10.55
|
1,190,900 | 11.05 | 11.05 | 10.30 | 420,780 | 76,100 | 3.7 |
04/04/2025 |
11.05
|
685,000 | 10.65 | 11.40 | 10.40 | 47,800 | 81,200 | -0.4 |
03/04/2025 |
10.95
|
1,248,700 | 11.25 | 11.50 | 10.90 | 34,700 | 110,600 | -0.8 |
02/04/2025 |
11.70
|
402,300 | 11.70 | 11.85 | 11.60 | 37,100 | 63,200 | -0.3 |
01/04/2025 |
11.60
|
168,200 | 11.60 | 11.70 | 11.60 | 19,000 | 11,300 | 0.1 |
31/03/2025 |
11.60
|
522,900 | 11.65 | 11.65 | 11.50 | 41,200 | 130,600 | -1.0 |
28/03/2025 |
11.65
|
314,700 | 11.80 | 11.80 | 11.60 | 20,500 | 61,600 | -0.5 |
27/03/2025 |
11.70
|
312,800 | 11.75 | 11.80 | 11.65 | 34,800 | 46,200 | -0.1 |
26/03/2025 |
11.75
|
326,900 | 12 | 12 | 11.75 | 15,500 | 93,500 | -0.9 |
25/03/2025 |
11.90
|
830,600 | 11.80 | 11.95 | 11.75 | 0 | 0 | 0 |
24/03/2025 |
11.80
|
258,700 | 11.70 | 11.80 | 11.65 | 18,600 | 59,500 | -0.5 |
21/03/2025 |
11.70
|
305,200 | 11.90 | 11.90 | 11.65 | 0 | 0 | 0 |
20/03/2025 |
11.85
|
470,500 | 11.65 | 11.90 | 11.65 | 30,100 | 49,645 | -0.2 |
19/03/2025 |
11.65
|
227,600 | 11.65 | 11.80 | 11.65 | 45,200 | 45,300 | -0.0 |
18/03/2025 |
11.65
|
465,500 | 11.70 | 11.80 | 11.60 | 27,500 | 49,900 | -0.3 |
17/03/2025 |
11.60
|
317,500 | 11.55 | 11.60 | 11.50 | 1,300 | 55,450 | -0.6 |
14/03/2025 |
11.55
|
255,600 | 11.60 | 11.70 | 11.50 | 6,500 | 50,200 | -0.5 |
13/03/2025 |
11.60
|
489,300 | 11.75 | 11.90 | 11.60 | 15,900 | 40,900 | -0.3 |
12/03/2025 |
11.70
|
364,700 | 11.55 | 11.70 | 11.55 | 67,900 | 48,100 | 0.2 |
11/03/2025 |
11.55
|
236,600 | 11.45 | 11.65 | 11.40 | 25,000 | 59,250 | -0.4 |
10/03/2025 |
11.45
|
386,100 | 11.50 | 11.60 | 11.45 | 6,300 | 106,300 | -1.2 |
07/03/2025 |
11.55
|
331,600 | 11.60 | 11.60 | 11.45 | 18,900 | 45,700 | -0.3 |
06/03/2025 |
11.55
|
112,100 | 11.55 | 11.65 | 11.50 | 9,000 | 54,100 | -0.5 |
05/03/2025 |
11.55
|
243,000 | 11.50 | 11.65 | 11.50 | 1,700 | 74,000 | -0.8 |
04/03/2025 |
11.55
|
326,200 | 11.65 | 11.65 | 11.50 | 12,800 | 56,700 | -0.5 |