Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-0.35 | -3.18% | 64,600 | 0 | 0 |
10.60
11.20
10.70
|
2 tháng
(2025-05-26) |
-0.15 | -1.39% | 93,800 | -700 | -0.0 |
10.60
11.50
10.70
|
3 tháng
(2025-04-24) |
-1 | -8.58% | 193,900 | -2,700 | -0.0 |
10.60
12.10
10.70
|
6 tháng
(2025-01-24) |
-1.85 | -14.80% | 241,400 | -3,700 | -0.0 |
10.60
12.55
10.70
|
12 tháng
(2024-07-29) |
-0.15 | -1.39% | 376,700 | -3,200 | -0.0 |
10.13
12.55
10.70
|
24 tháng
(2023-08-03) |
-1.73 | -13.95% | 782,700 | 16,400 | 0.2 |
10.13
14.34
10.70
|
36 tháng
(2022-08-08) |
-6.01 | -36.09% | 1,203,200 | 27,340 | 1.3 |
10.13
16.66
10.70
|
60 tháng
(2020-08-18) |
-0.89 | -7.72% | 6,155,440 | -132,710 | -3.0 |
10.13
28.97
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
10.70
|
800 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
22/07/2025 |
10.65
|
700 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 |
21/07/2025 |
10.60
|
2,900 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
18/07/2025 |
10.60
|
10,200 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
17/07/2025 |
10.60
|
6,300 | 10.60 | 10.60 | 10.55 | 0 | 0 | 0 |
16/07/2025 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
15/07/2025 |
10.85
|
11,400 | 10.90 | 10.95 | 10.50 | 0 | 0 | 0 |
14/07/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
11/07/2025 |
11
|
13,800 | 10.90 | 11 | 10.85 | 0 | 0 | 0 |
10/07/2025 |
10.90
|
400 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
09/07/2025 |
10.65
|
6,100 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 |
08/07/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
07/07/2025 |
10.60
|
1,500 | 10.65 | 10.65 | 10.60 | 0 | 0 | 0 |
04/07/2025 |
10.60
|
700 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
03/07/2025 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
02/07/2025 |
11.15
|
5,100 | 11.10 | 11.15 | 11.10 | 0 | 0 | 0 |
01/07/2025 |
11.15
|
2,800 | 10.55 | 11.15 | 10.55 | 0 | 0 | 0 |
30/06/2025 |
11.20
|
1,200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
27/06/2025 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
26/06/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
25/06/2025 |
11.20
|
200 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
24/06/2025 |
11
|
400 | 11 | 11 | 11 | 0 | 0 | 0 |
23/06/2025 |
11
|
700 | 11 | 11 | 11 | 0 | 0 | 0 |
20/06/2025 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
19/06/2025 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
18/06/2025 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
17/06/2025 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
16/06/2025 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
13/06/2025 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
12/06/2025 |
11.35
|
1,000 | 11.30 | 11.35 | 11.30 | 0 | 700 | -0.0 |
11/06/2025 |
11.40
|
2,100 | 11 | 11.40 | 11 | 0 | 0 | 0 |
10/06/2025 |
11.50
|
4,100 | 10.80 | 11.50 | 10.70 | 0 | 0 | 0 |
09/06/2025 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
06/06/2025 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
05/06/2025 |
11.40
|
500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
04/06/2025 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
03/06/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
02/06/2025 |
11.45
|
3,100 | 10.80 | 11.45 | 10.80 | 0 | 0 | 0 |
30/05/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
29/05/2025 |
11.50
|
5,100 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 |
28/05/2025 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
27/05/2025 |
11.40
|
2,500 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
26/05/2025 |
10.80
|
10,200 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
23/05/2025 |
11.30
|
500 | 11 | 11.30 | 10.70 | 0 | 0 | 0 |
22/05/2025 |
11
|
17,200 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
21/05/2025 |
11.30
|
9,700 | 12.30 | 12.30 | 11.20 | 0 | 0 | 0 |
20/05/2025 |
11.80
|
12,800 | 12 | 12.55 | 11.75 | 0 | 0 | 0 |
19/05/2025 |
11.75
|
14,700 | 11.30 | 11.75 | 11.30 | 0 | 0 | 0 |
16/05/2025 |
11
|
7,900 | 10.70 | 11.10 | 10.70 | 0 | 0 | 0 |
15/05/2025 |
10.65
|
5,200 | 11 | 11 | 10.65 | 0 | 0 | 0 |
14/05/2025 |
11
|
1,800 | 11 | 11 | 11 | 0 | 1,000 | 0 |
13/05/2025 |
11.10
|
200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
12/05/2025 |
11.10
|
2,200 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
09/05/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
08/05/2025 |
11.50
|
16,800 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
07/05/2025 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
06/05/2025 |
11.65
|
300 | 11 | 11.65 | 11 | 0 | 0 | 0 |
05/05/2025 |
11
|
2,000 | 11 | 11 | 11 | 0 | 0 | 0 |
29/04/2025 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
28/04/2025 |
10.90
|
2,700 | 10.90 | 11.75 | 10.90 | 0 | 1,000 | -0.0 |
25/04/2025 |
11.55
|
2,100 | 11.50 | 11.55 | 11 | 0 | 0 | 0 |
24/04/2025 |
11.65
|
3,800 | 11.10 | 11.65 | 11.10 | 0 | 0 | 0 |
23/04/2025 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
22/04/2025 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
21/04/2025 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
18/04/2025 |
11.90
|
500 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
17/04/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
16/04/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
15/04/2025 |
11.20
|
1,600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
14/04/2025 |
12
|
700 | 12 | 12 | 12 | 0 | 0 | 0 |
11/04/2025 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
10/04/2025 |
11.40
|
1,200 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
09/04/2025 |
10.70
|
5,100 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
08/04/2025 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
04/04/2025 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
03/04/2025 |
11.15
|
4,300 | 11.30 | 11.85 | 11.15 | 0 | 0 | 0 |
02/04/2025 |
11.95
|
100 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
01/04/2025 |
11.30
|
700 | 11.30 | 11.30 | 11.30 | 0 | 700 | -0.0 |
31/03/2025 |
11.85
|
600 | 11.70 | 11.85 | 11.70 | 0 | 0 | 0 |
28/03/2025 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
27/03/2025 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
26/03/2025 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
25/03/2025 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
24/03/2025 |
11.95
|
2,100 | 11.50 | 11.95 | 11.50 | 0 | 0 | 0 |
21/03/2025 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
20/03/2025 |
11.95
|
1,300 | 12.55 | 12.55 | 11.40 | 100 | 0 | 0.0 |
19/03/2025 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
18/03/2025 |
11.80
|
1,100 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 |
17/03/2025 |
11.30
|
2,300 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
14/03/2025 |
11.85
|
200 | 11.15 | 11.85 | 11.15 | 0 | 0 | 0 |
13/03/2025 |
11.85
|
100 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
12/03/2025 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
11/03/2025 |
11.60
|
300 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
10/03/2025 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
07/03/2025 |
12.45
|
1,000 | 11.90 | 12.65 | 11.25 | 0 | 0 | 0 |
06/03/2025 |
11.90
|
1,700 | 12.25 | 12.25 | 11.60 | 600 | 0 | 0.0 |
05/03/2025 |
12.45
|
100 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
04/03/2025 |
11.90
|
3,000 | 11.60 | 11.95 | 11.60 | 0 | 0 | 0 |
03/03/2025 |
11.20
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
28/02/2025 |
11.90
|
200 | 11.25 | 11.90 | 11.25 | 0 | 0 | 0 |