Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-31) |
0.45 | 3.91% | 4,838,700 | 0 | 0 |
10.25
12.10
11.95
|
2 tháng
(2025-02-28) |
0.25 | 2.14% | 9,915,900 | 0 | 0 |
10.25
12.40
11.95
|
3 tháng
(2025-02-03) |
0.60 | 5.29% | 14,413,700 | 0 | 0 |
10.25
12.40
11.95
|
6 tháng
(2024-10-31) |
1.65 | 15.97% | 33,388,400 | -40,700 | -0.6 |
10.25
13.60
11.95
|
12 tháng
(2024-05-06) |
5.62 | 88.72% | 51,709,400 | -19,100 | -0.3 |
6.27
13.60
11.95
|
24 tháng
(2023-05-10) |
7.37 | 160.81% | 78,408,200 | -329,710 | -3.1 |
4.39
13.60
11.95
|
36 tháng
(2022-05-16) |
4.90 | 69.41% | 101,183,100 | -516,316 | -5.1 |
4
13.60
11.95
|
60 tháng
(2020-05-25) |
6.92 | 137.57% | 175,276,640 | -304,766 | -2.5 |
4
19.15
11.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2025 |
11.95
|
586,900 | 11.30 | 11.95 | 11.20 | 0 | 0 | 0 |
28/04/2025 |
11.20
|
445,200 | 11.25 | 11.40 | 11.10 | 0 | 0 | 0 |
25/04/2025 |
11.20
|
202,400 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
24/04/2025 |
10.85
|
299,400 | 10.90 | 11.40 | 10.85 | 0 | 0 | 0 |
23/04/2025 |
10.90
|
160,700 | 10.95 | 11.10 | 10.30 | 0 | 0 | 0 |
22/04/2025 |
10.75
|
169,000 | 10.85 | 10.85 | 10.10 | 0 | 0 | 0 |
21/04/2025 |
10.75
|
162,500 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
18/04/2025 |
10.90
|
156,900 | 10.95 | 11.25 | 10.60 | 0 | 0 | 0 |
17/04/2025 |
10.90
|
125,000 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
16/04/2025 |
10.90
|
104,900 | 10.95 | 10.95 | 10.80 | 0 | 0 | 0 |
15/04/2025 |
10.95
|
272,700 | 11.35 | 11.35 | 10.75 | 0 | 0 | 0 |
14/04/2025 |
11.40
|
185,700 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
11/04/2025 |
11.50
|
202,400 | 11.70 | 11.70 | 10.95 | 0 | 0 | 0 |
10/04/2025 |
10.95
|
79,900 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
09/04/2025 |
10.25
|
193,000 | 9.54 | 10.50 | 9.54 | 0 | 0 | 0 |
08/04/2025 |
10.25
|
139,600 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 |
04/04/2025 |
11
|
302,600 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
03/04/2025 |
11.25
|
287,300 | 11.50 | 11.80 | 11.25 | 0 | 0 | 0 |
02/04/2025 |
12.05
|
184,600 | 12.15 | 12.20 | 12 | 0 | 0 | 0 |
01/04/2025 |
12.10
|
347,400 | 11.55 | 12.30 | 11.40 | 0 | 0 | 0 |
31/03/2025 |
11.50
|
230,600 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
28/03/2025 |
11.55
|
202,500 | 11.55 | 11.55 | 11.35 | 0 | 0 | 0 |
27/03/2025 |
11.55
|
207,500 | 11.65 | 11.70 | 11.45 | 0 | 0 | 0 |
26/03/2025 |
11.60
|
228,700 | 11.65 | 11.75 | 11.45 | 0 | 0 | 0 |
25/03/2025 |
11.70
|
182,600 | 11.80 | 11.85 | 11.60 | 0 | 0 | 0 |
24/03/2025 |
11.75
|
172,200 | 11.70 | 11.75 | 11.60 | 0 | 0 | 0 |
21/03/2025 |
11.75
|
133,600 | 11.75 | 11.85 | 11.65 | 0 | 0 | 0 |
20/03/2025 |
11.70
|
138,500 | 11.95 | 11.95 | 11.70 | 0 | 0 | 0 |
19/03/2025 |
11.75
|
182,100 | 11.90 | 12.05 | 11.75 | 0 | 0 | 0 |
18/03/2025 |
11.90
|
193,800 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
17/03/2025 |
12
|
296,500 | 11.95 | 12.10 | 11.50 | 0 | 0 | 0 |
14/03/2025 |
11.70
|
172,900 | 11.70 | 12.15 | 11.70 | 0 | 0 | 0 |
13/03/2025 |
11.95
|
237,500 | 12.25 | 12.30 | 11.70 | 0 | 0 | 0 |
12/03/2025 |
12.20
|
187,500 | 12.45 | 12.55 | 12.15 | 0 | 0 | 0 |
11/03/2025 |
12.40
|
449,000 | 12 | 12.75 | 11.70 | 0 | 0 | 0 |
10/03/2025 |
12
|
182,200 | 12 | 12 | 11.80 | 0 | 0 | 0 |
07/03/2025 |
12
|
203,800 | 12.45 | 12.45 | 12 | 0 | 0 | 0 |
06/03/2025 |
12.25
|
217,100 | 12.35 | 12.40 | 12 | 0 | 0 | 0 |
05/03/2025 |
12.35
|
265,500 | 12.45 | 12.45 | 12.10 | 0 | 0 | 0 |
04/03/2025 |
12.40
|
706,100 | 11.60 | 12.40 | 11.35 | 0 | 0 | 0 |
03/03/2025 |
11.60
|
366,600 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 |
28/02/2025 |
11.70
|
151,000 | 11.70 | 11.95 | 11.70 | 0 | 0 | 0 |
27/02/2025 |
11.95
|
165,500 | 12 | 12 | 11.70 | 0 | 0 | 0 |
26/02/2025 |
12.10
|
379,900 | 12.15 | 12.15 | 11.75 | 0 | 0 | 0 |
25/02/2025 |
12
|
261,600 | 12 | 12.45 | 11.90 | 0 | 0 | 0 |
24/02/2025 |
11.95
|
190,000 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |
21/02/2025 |
11.70
|
181,900 | 11.60 | 11.80 | 11.55 | 0 | 0 | 0 |
20/02/2025 |
11.70
|
187,600 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
19/02/2025 |
11.70
|
307,400 | 11.75 | 12.20 | 11.40 | 0 | 0 | 0 |
18/02/2025 |
11.65
|
222,900 | 11.65 | 11.70 | 11.35 | 0 | 0 | 0 |
17/02/2025 |
11.65
|
200,600 | 11.80 | 11.85 | 11.50 | 0 | 0 | 0 |
14/02/2025 |
11.80
|
190,300 | 11.60 | 12.05 | 11.60 | 0 | 0 | 0 |
13/02/2025 |
11.60
|
265,500 | 11.75 | 11.80 | 11.40 | 0 | 0 | 0 |
12/02/2025 |
11.70
|
385,500 | 11.05 | 11.80 | 11.05 | 0 | 0 | 0 |
11/02/2025 |
11.05
|
196,500 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
10/02/2025 |
11
|
376,300 | 11.35 | 11.50 | 11 | 0 | 0 | 0 |
07/02/2025 |
11.35
|
196,000 | 11.55 | 11.80 | 11.25 | 0 | 0 | 0 |
06/02/2025 |
11.55
|
160,200 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
05/02/2025 |
11.75
|
207,300 | 12 | 12 | 11.45 | 0 | 0 | 0 |
04/02/2025 |
11.70
|
230,700 | 11.50 | 11.85 | 11.50 | 0 | 0 | 0 |
03/02/2025 |
11.35
|
192,100 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
24/01/2025 |
11.30
|
156,800 | 11.70 | 11.80 | 11.15 | 0 | 0 | 0 |
23/01/2025 |
11.60
|
143,400 | 11.20 | 11.70 | 11.20 | 0 | 0 | 0 |
22/01/2025 |
11.15
|
204,400 | 11.60 | 11.80 | 11.15 | 0 | 0 | 0 |
21/01/2025 |
11.60
|
432,900 | 11.65 | 11.85 | 10.95 | 0 | 0 | 0 |
20/01/2025 |
11.65
|
339,500 | 12.20 | 12.30 | 11.60 | 0 | 0 | 0 |
17/01/2025 |
12.45
|
637,000 | 12.55 | 13 | 11.90 | 0 | 0 | 0 |
16/01/2025 |
12.55
|
486,000 | 13.25 | 13.35 | 12.55 | 0 | 0 | 0 |
15/01/2025 |
13.25
|
488,200 | 13.15 | 13.50 | 12.90 | 0 | 0 | 0 |
14/01/2025 |
13.15
|
169,100 | 13.40 | 13.40 | 12.85 | 0 | 0 | 0 |
13/01/2025 |
13.20
|
272,300 | 12.80 | 13.20 | 12.40 | 0 | 0 | 0 |
10/01/2025 |
12.70
|
260,000 | 12.90 | 13 | 12.60 | 0 | 0 | 0 |
09/01/2025 |
12.95
|
209,700 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
08/01/2025 |
13.15
|
239,800 | 13.40 | 13.40 | 12.65 | 0 | 0 | 0 |
07/01/2025 |
13.05
|
270,800 | 13.55 | 13.80 | 12.95 | 0 | 0 | 0 |
06/01/2025 |
13.50
|
465,400 | 13.10 | 14 | 12.85 | 0 | 0 | 0 |
03/01/2025 |
13.20
|
377,600 | 13.60 | 13.90 | 12.90 | 0 | 0 | 0 |
02/01/2025 |
13.45
|
294,200 | 13.60 | 13.85 | 12.90 | 0 | 0 | 0 |
31/12/2024 |
13.60
|
540,100 | 13.25 | 14 | 13.25 | 0 | 0 | 0 |
30/12/2024 |
13.25
|
192,300 | 13.20 | 13.50 | 13.05 | 0 | 0 | 0 |
27/12/2024 |
13.20
|
147,900 | 13.10 | 13.25 | 12.70 | 0 | 0 | 0 |
26/12/2024 |
13.10
|
147,000 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
25/12/2024 |
13.40
|
270,900 | 13.30 | 13.85 | 13.05 | 0 | 0 | 0 |
24/12/2024 |
13.20
|
259,400 | 12.85 | 13.20 | 12.70 | 0 | 0 | 0 |
23/12/2024 |
12.80
|
221,600 | 13.25 | 13.25 | 12.80 | 0 | 0 | 0 |
20/12/2024 |
13
|
245,500 | 12.65 | 13.30 | 12.45 | 0 | 0 | 0 |
19/12/2024 |
12.55
|
302,800 | 12.40 | 12.75 | 12.20 | 0 | 0 | 0 |
18/12/2024 |
12.60
|
186,000 | 13.15 | 13.20 | 12.45 | 0 | 0 | 0 |
17/12/2024 |
13.15
|
292,900 | 13.60 | 13.85 | 12.95 | 0 | 0 | 0 |
16/12/2024 |
13.40
|
551,500 | 12.90 | 13.80 | 12.90 | 0 | 0 | 0 |
13/12/2024 |
12.90
|
530,400 | 12.90 | 13.20 | 12.50 | 0 | 0 | 0 |
12/12/2024 |
13.20
|
411,900 | 12.90 | 13.35 | 12.80 | 0 | 0 | 0 |
11/12/2024 |
12.50
|
607,300 | 11.90 | 12.50 | 11.60 | 0 | 0 | 0 |
10/12/2024 |
11.70
|
256,000 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
09/12/2024 |
11.40
|
246,500 | 11.50 | 11.60 | 11 | 0 | 0 | 0 |
06/12/2024 |
11.50
|
268,300 | 11.15 | 11.60 | 10.95 | 0 | 0 | 0 |
05/12/2024 |
11.30
|
279,000 | 11.20 | 11.50 | 10.90 | 0 | 0 | 0 |
04/12/2024 |
11.20
|
186,700 | 11.60 | 11.90 | 11.10 | 0 | 0 | 0 |
03/12/2024 |
11.45
|
198,600 | 11.50 | 11.80 | 11.10 | 0 | 0 | 0 |
02/12/2024 |
11.45
|
186,600 | 11.90 | 12.20 | 11.40 | 0 | 17,700 | -0.2 |