Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-1.20 | -8.96% | 2,250,400 | -4,200 | -0.1 |
12
13.40
12
|
2 tháng
(2025-05-09) |
-0.25 | -2.01% | 6,948,200 | 11,500 | 0.2 |
12
14
12
|
3 tháng
(2025-04-09) |
1.75 | 16.75% | 9,202,500 | 11,000 | 0.2 |
10.45
14
12
|
6 tháng
(2025-01-09) |
-1.80 | -12.86% | 13,754,800 | 1,600 | 0.1 |
10.45
14.15
12
|
12 tháng
(2024-12-12) |
-4.80 | -28.24% | 15,023,500 | 12,600 | 0.2 |
10.45
17
12
|
24 tháng
(2024-12-12) |
-4.80 | -28.24% | 15,023,500 | 12,600 | 0.2 |
10.45
17
12
|
36 tháng
(2024-12-12) |
-4.80 | -28.24% | 15,023,500 | 12,600 | 0.2 |
10.45
17
12
|
60 tháng
(2024-12-12) |
-4.80 | -28.24% | 15,023,500 | 12,600 | 0.2 |
10.45
17
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2025 |
12
|
1,300 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
07/07/2025 |
12.20
|
1,500 | 11.40 | 12.20 | 11.40 | 0 | 0 | 0 |
04/07/2025 |
12.20
|
2,900 | 12 | 12.20 | 12 | 0 | 0 | 0 |
03/07/2025 |
12.20
|
10,100 | 12.40 | 12.40 | 11.95 | 0 | 0 | 0 |
02/07/2025 |
12.45
|
3,200 | 12.50 | 12.50 | 11.85 | 300 | 0 | 0.0 |
01/07/2025 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
30/06/2025 |
12.60
|
500 | 12.60 | 12.75 | 12.60 | 0 | 0 | 0 |
27/06/2025 |
12.60
|
700 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
26/06/2025 |
12
|
2,219,400 | 12.30 | 12.50 | 11.65 | 0 | 4,000 | -0.0 |
25/06/2025 |
12.50
|
2,200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/06/2025 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
23/06/2025 |
13.10
|
700 | 12.85 | 13.10 | 12.85 | 0 | 0 | 0 |
20/06/2025 |
12.90
|
1,400 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
19/06/2025 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
18/06/2025 |
12.95
|
2,000 | 12.95 | 12.95 | 12.95 | 0 | 500 | -0.0 |
17/06/2025 |
12.95
|
2,200 | 12.60 | 12.95 | 12.20 | 0 | 0 | 0 |
16/06/2025 |
13
|
1,300 | 13 | 13 | 12.70 | 0 | 0 | 0 |
13/06/2025 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
12/06/2025 |
13.15
|
1,600 | 12.30 | 13.15 | 12.30 | 0 | 0 | 0 |
11/06/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
10/06/2025 |
13.20
|
400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
09/06/2025 |
13.40
|
200 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
06/06/2025 |
13.20
|
1,000 | 12.80 | 13.20 | 12.60 | 0 | 0 | 0 |
05/06/2025 |
13
|
9,500 | 12.40 | 13 | 12.35 | 500 | 0 | 0.0 |
04/06/2025 |
13.20
|
39,500 | 13.70 | 13.70 | 12.85 | 1,000 | 0 | 0.0 |
03/06/2025 |
13.80
|
137,700 | 13.05 | 13.80 | 13.05 | 2,000 | 0 | 0.0 |
02/06/2025 |
14
|
31,100 | 14.05 | 14.05 | 14 | 12,400 | 0 | 0.2 |
30/05/2025 |
13.15
|
4,020,300 | 12.25 | 13.15 | 12.25 | 1,900 | 800 | 0.0 |
29/05/2025 |
12.30
|
1,100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
28/05/2025 |
12.30
|
2,200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
27/05/2025 |
12.40
|
1,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
26/05/2025 |
12.30
|
1,100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
23/05/2025 |
12.30
|
3,100 | 12.25 | 12.30 | 12.25 | 0 | 0 | 0 |
22/05/2025 |
12.20
|
2,400 | 12.20 | 12.20 | 12.20 | 0 | 600 | 0 |
21/05/2025 |
12.30
|
5,000 | 12.35 | 12.35 | 12.20 | 0 | 0 | 0 |
20/05/2025 |
12.35
|
404,700 | 12.45 | 12.45 | 12.20 | 800 | 0 | 0.0 |
19/05/2025 |
12.45
|
5,400 | 12.35 | 12.45 | 12.15 | 0 | 0 | 0 |
16/05/2025 |
12.40
|
10,300 | 11.70 | 12.40 | 11.70 | 600 | 1,300 | 0 |
15/05/2025 |
12.40
|
5,700 | 12.45 | 12.45 | 12.20 | 0 | 0 | 0 |
14/05/2025 |
12.30
|
6,500 | 12.30 | 12.35 | 12.20 | 0 | 800 | 0 |
13/05/2025 |
12.35
|
2,200 | 12.45 | 12.45 | 12.15 | 0 | 0 | 0 |
12/05/2025 |
12.40
|
5,600 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 |
09/05/2025 |
12.45
|
2,400 | 12.10 | 12.45 | 12.10 | 0 | 0 | 0 |
08/05/2025 |
12.45
|
10,200 | 12.10 | 12.45 | 12.05 | 0 | 0 | 0 |
07/05/2025 |
12.50
|
1,500 | 12 | 12.50 | 12 | 100 | 0 | 0 |
06/05/2025 |
12.55
|
1,100 | 12.60 | 12.60 | 12.55 | 0 | 0 | 0 |
05/05/2025 |
12.65
|
10,600 | 12.30 | 12.65 | 12 | 0 | 0 | 0 |
29/04/2025 |
12.55
|
3,600 | 12.50 | 12.65 | 12.50 | 0 | 0 | 0 |
28/04/2025 |
12.50
|
4,800 | 12.40 | 12.65 | 12.40 | 0 | 300 | -0.0 |
25/04/2025 |
12.70
|
12,500 | 12.35 | 12.70 | 12 | 0 | 0 | 0 |
24/04/2025 |
12.40
|
610,700 | 11.95 | 12.70 | 11.95 | 0 | 0 | 0 |
23/04/2025 |
12.70
|
2,000 | 11.70 | 12.70 | 11.70 | 0 | 0 | 0 |
22/04/2025 |
12.55
|
28,000 | 11.70 | 12.55 | 11.70 | 300 | 0 | 0.0 |
21/04/2025 |
12.55
|
25,900 | 12.75 | 13.30 | 12.55 | 0 | 0 | 0 |
18/04/2025 |
13.45
|
10,100 | 14 | 14 | 13 | 0 | 0 | 0 |
17/04/2025 |
13.40
|
11,100 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
16/04/2025 |
13
|
1,476,900 | 12.30 | 13.05 | 12 | 0 | 600 | -0.0 |
15/04/2025 |
12.20
|
8,100 | 12 | 12.20 | 11.60 | 0 | 0 | 0 |
14/04/2025 |
11.80
|
9,900 | 11.40 | 11.80 | 11.35 | 0 | 0 | 0 |
11/04/2025 |
11.30
|
7,000 | 10.75 | 11.35 | 10.75 | 0 | 0 | 0 |
10/04/2025 |
10.90
|
10,900 | 11 | 11 | 10.50 | 0 | 0 | 0 |
09/04/2025 |
10.45
|
9,400 | 10.30 | 10.45 | 10.30 | 0 | 0 | 0 |
08/04/2025 |
10.45
|
3,101,300 | 11 | 11 | 10.40 | 0 | 0 | 0 |
04/04/2025 |
11.15
|
1,000,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
03/04/2025 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
02/04/2025 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
01/04/2025 |
11.95
|
1,200 | 11.50 | 11.95 | 11.50 | 0 | 0 | 0 |
31/03/2025 |
11.95
|
300 | 12 | 12 | 11.95 | 0 | 0 | 0 |
28/03/2025 |
12
|
2,000 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
27/03/2025 |
12
|
1,100 | 11.85 | 12 | 11.80 | 0 | 0 | 0 |
26/03/2025 |
12
|
1,900 | 12 | 12 | 11.65 | 0 | 0 | 0 |
25/03/2025 |
12.05
|
7,400 | 11.35 | 12.05 | 11.35 | 0 | 0 | 0 |
24/03/2025 |
12
|
800 | 11.40 | 12 | 11.25 | 0 | 0 | 0 |
21/03/2025 |
12.05
|
4,200 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 |
20/03/2025 |
12.15
|
1,200 | 12 | 12.15 | 12 | 0 | 500 | -0.0 |
19/03/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
18/03/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
17/03/2025 |
12.20
|
600 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
14/03/2025 |
12.20
|
5,200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/03/2025 |
12.30
|
2,200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
12/03/2025 |
12.30
|
1,300 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
11/03/2025 |
12.25
|
5,900 | 12.20 | 12.25 | 12.20 | 0 | 0 | 0 |
10/03/2025 |
12.20
|
2,800 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
07/03/2025 |
12.20
|
5,900 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
06/03/2025 |
12.20
|
5,000 | 12.20 | 12.20 | 12.05 | 0 | 500 | -0.0 |
05/03/2025 |
12.15
|
2,500 | 12.55 | 12.55 | 12.15 | 0 | 0 | 0 |
04/03/2025 |
12.55
|
300 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
03/03/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
28/02/2025 |
12.70
|
5,500 | 12.30 | 12.70 | 11.95 | 0 | 0 | 0 |
27/02/2025 |
12.80
|
1,200 | 12.05 | 12.80 | 12.05 | 0 | 0 | 0 |
26/02/2025 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
25/02/2025 |
12.85
|
16,800 | 12.70 | 12.85 | 12.60 | 0 | 100 | -0.0 |
24/02/2025 |
12.50
|
2,800 | 12.45 | 12.60 | 12.45 | 0 | 0 | 0 |
21/02/2025 |
12.40
|
700 | 12.35 | 12.40 | 12.35 | 0 | 0 | 0 |
20/02/2025 |
12.35
|
3,900 | 12.65 | 12.65 | 12.35 | 0 | 0 | 0 |
19/02/2025 |
12.35
|
2,300 | 12.35 | 12.35 | 12.20 | 0 | 100 | -0.0 |
18/02/2025 |
12.35
|
8,200 | 12.35 | 12.35 | 12.15 | 0 | 0 | 0 |
17/02/2025 |
12.35
|
1,800 | 12.30 | 12.35 | 12.30 | 0 | 0 | 0 |
14/02/2025 |
12.30
|
14,000 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
13/02/2025 |
12.10
|
19,500 | 11.85 | 12.15 | 11.55 | 0 | 0 | 0 |