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) |
0.65 | 5.91% | 21,075,200 | 39,300 | 1.5 |
10.95
11.90
11.75
|
2 tháng
(2025-05-26) |
0.80 | 7.37% | 37,631,000 | -342,200 | -3.0 |
10.85
11.90
11.75
|
3 tháng
(2025-04-24) |
1.40 | 13.66% | 47,745,700 | 90,100 | -0.4 |
10.20
11.90
11.75
|
6 tháng
(2025-01-24) |
-0.65 | -5.28% | 123,232,100 | -150,060 | -3.5 |
9.54
13.55
11.75
|
12 tháng
(2024-07-29) |
0.15 | 1.30% | 214,938,800 | 1,594,540 | 15.1 |
9.54
13.55
11.75
|
24 tháng
(2023-08-03) |
-3.25 | -21.81% | 326,909,100 | 1,282,480 | 11.6 |
8
15.35
11.75
|
36 tháng
(2022-08-08) |
-4.81 | -29.21% | 594,784,100 | 1,211,450 | 7.7 |
7.18
23.50
11.75
|
60 tháng
(2020-08-18) |
4.67 | 66.88% | 1,021,899,740 | 116,930 | -21.3 |
6.87
32.19
11.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
11.75
|
1,049,300 | 11.75 | 11.90 | 11.70 | 206,100 | 1,800 | 2.4 |
22/07/2025 |
11.65
|
1,327,400 | 11.50 | 11.65 | 11.45 | 207,500 | 34,000 | 2.0 |
21/07/2025 |
11.60
|
1,523,500 | 11.80 | 12.20 | 11.60 | 300 | 64,200 | -0.8 |
18/07/2025 |
11.85
|
1,514,600 | 11.95 | 12.20 | 11.75 | 15,100 | 173,300 | -1.9 |
17/07/2025 |
11.90
|
1,976,200 | 11.75 | 12.10 | 11.65 | 65,500 | 197,500 | -1.6 |
16/07/2025 |
11.65
|
833,400 | 11.75 | 11.85 | 11.65 | 33,000 | 64,100 | -0.4 |
15/07/2025 |
11.70
|
2,412,600 | 11.65 | 12 | 11.65 | 140,600 | 74,600 | 0.8 |
14/07/2025 |
11.50
|
1,414,000 | 11.35 | 11.50 | 11.15 | 195,800 | 48,200 | 1.7 |
11/07/2025 |
11.35
|
994,200 | 11.35 | 11.40 | 11.15 | 100,100 | 39,600 | 0 |
10/07/2025 |
11.35
|
920,900 | 11.60 | 11.60 | 11.35 | 7,800 | 153,000 | 0 |
09/07/2025 |
11.45
|
1,806,900 | 11.25 | 11.60 | 11.20 | 99,800 | 132,000 | 0 |
08/07/2025 |
11.25
|
777,400 | 11.30 | 11.30 | 11.10 | 33,600 | 42,400 | -0.1 |
07/07/2025 |
11.20
|
682,700 | 11.15 | 11.25 | 11 | 1,300 | 43,000 | -0.5 |
04/07/2025 |
11.15
|
919,900 | 10.95 | 11.20 | 10.95 | 93,500 | 9,900 | 0.9 |
03/07/2025 |
10.95
|
414,600 | 11 | 11.10 | 10.85 | 14,200 | 39,500 | -0.3 |
02/07/2025 |
11
|
565,600 | 10.95 | 11.10 | 10.85 | 127,700 | 5,900 | 1.3 |
01/07/2025 |
10.95
|
357,800 | 11 | 11.10 | 10.85 | 13,200 | 3,900 | 0.1 |
30/06/2025 |
11
|
467,900 | 11 | 11.05 | 10.95 | 135,400 | 0 | 1.5 |
27/06/2025 |
11
|
540,100 | 11.10 | 11.10 | 11 | 22,100 | 8,700 | 0.1 |
26/06/2025 |
11.05
|
420,200 | 10.95 | 11.10 | 10.85 | 6,500 | 8,000 | -0.0 |
25/06/2025 |
10.95
|
353,600 | 10.90 | 11.05 | 10.90 | 14,400 | 0 | 0.2 |
24/06/2025 |
11
|
310,400 | 11.05 | 11.10 | 10.90 | 0 | 33,200 | -0.4 |
23/06/2025 |
11
|
541,300 | 10.90 | 11 | 10.55 | 600 | 113,700 | -1.2 |
20/06/2025 |
11.10
|
504,600 | 11.15 | 11.20 | 10.95 | 12,800 | 14,400 | -0.0 |
19/06/2025 |
11.15
|
275,700 | 11.10 | 11.25 | 11 | 7,600 | 77,600 | -0.8 |
18/06/2025 |
11.20
|
795,600 | 11.10 | 11.35 | 11 | 68,700 | 21,600 | 0.5 |
17/06/2025 |
11.20
|
588,700 | 11.20 | 11.40 | 11 | 57,400 | 42,900 | 0.2 |
16/06/2025 |
11.20
|
504,000 | 11.15 | 11.25 | 11.05 | 52,800 | 19,000 | 0.4 |
13/06/2025 |
11.20
|
1,069,400 | 11.25 | 11.25 | 10.80 | 43,800 | 32,900 | 0.1 |
12/06/2025 |
11.35
|
428,300 | 11.30 | 11.40 | 11.25 | 45,200 | 11,500 | 0.4 |
11/06/2025 |
11.30
|
393,800 | 11.40 | 11.40 | 11.15 | 42,600 | 19,600 | 0.3 |
10/06/2025 |
11.40
|
494,100 | 11.40 | 11.50 | 11.25 | 12,800 | 30,200 | -0.2 |
09/06/2025 |
11.50
|
781,700 | 11.65 | 11.65 | 11.20 | 4,600 | 115,600 | -1.3 |
06/06/2025 |
11.60
|
660,100 | 11.60 | 11.70 | 11.40 | 10,500 | 8,500 | 0.0 |
05/06/2025 |
11.60
|
1,008,400 | 11.70 | 11.90 | 11.60 | 55,700 | 28,000 | 0.3 |
04/06/2025 |
11.65
|
1,129,300 | 11.60 | 11.90 | 11.45 | 131,000 | 47,700 | 1.0 |
03/06/2025 |
11.65
|
1,330,400 | 11.75 | 11.90 | 11.60 | 2,100 | 215,100 | -2.5 |
02/06/2025 |
11.70
|
1,639,100 | 11.50 | 11.90 | 11.45 | 49,100 | 320,400 | -3.2 |
30/05/2025 |
11.40
|
1,690,800 | 11.30 | 11.60 | 11.15 | 44,800 | 304,800 | -3.0 |
29/05/2025 |
11.20
|
876,700 | 11.20 | 11.30 | 11.10 | 98,600 | 16,300 | 0.9 |
28/05/2025 |
11.10
|
461,700 | 11.30 | 11.30 | 11.05 | 5,600 | 58,600 | -0.6 |
27/05/2025 |
11.25
|
1,250,500 | 10.90 | 11.35 | 10.90 | 184,500 | 0 | 2.1 |
26/05/2025 |
10.85
|
672,900 | 10.70 | 10.95 | 10.45 | 154,500 | 81,500 | 0.8 |
23/05/2025 |
10.70
|
375,000 | 10.85 | 10.95 | 10.65 | 0 | 30,700 | -0.3 |
22/05/2025 |
10.85
|
477,800 | 10.85 | 11 | 10.70 | 47,700 | 17,000 | 0 |
21/05/2025 |
10.85
|
395,800 | 10.85 | 10.95 | 10.70 | 18,500 | 65,000 | -0.5 |
20/05/2025 |
10.90
|
234,400 | 10.95 | 10.95 | 10.75 | 6,400 | 13,700 | -0.1 |
19/05/2025 |
10.90
|
544,500 | 11 | 11.05 | 10.75 | 41,000 | 19,700 | 0 |
16/05/2025 |
11.05
|
415,500 | 11.05 | 11.20 | 11 | 64,500 | 10,700 | 0 |
15/05/2025 |
11.05
|
727,400 | 11.10 | 11.15 | 10.85 | 85,100 | 10,500 | 0 |
14/05/2025 |
11.05
|
637,400 | 11.25 | 11.25 | 11 | 64,500 | 33,200 | 0 |
13/05/2025 |
11.15
|
719,600 | 11.25 | 11.30 | 11.05 | 86,900 | 7,300 | 0 |
12/05/2025 |
11.05
|
477,700 | 11.30 | 11.30 | 11 | 0 | 15,600 | 0 |
09/05/2025 |
11
|
569,400 | 10.95 | 11.25 | 10.85 | 71,800 | 122,400 | 0 |
08/05/2025 |
10.90
|
748,600 | 11 | 11.15 | 10.80 | 12,800 | 35,100 | 0 |
07/05/2025 |
10.95
|
248,500 | 10.95 | 10.95 | 10.80 | 4,600 | 14,400 | 0 |
06/05/2025 |
10.95
|
539,300 | 10.95 | 11.05 | 10.75 | 93,700 | 38,100 | 0 |
05/05/2025 |
10.95
|
381,400 | 11 | 11.10 | 10.75 | 2,800 | 83,700 | 0 |
29/04/2025 |
10.95
|
1,350,100 | 10.45 | 11 | 10.40 | 72,400 | 111,600 | -0.4 |
28/04/2025 |
10.30
|
551,200 | 10.20 | 10.35 | 10.15 | 123,600 | 1,300 | 1.3 |
25/04/2025 |
10.20
|
272,500 | 10.25 | 10.30 | 10.15 | 118,800 | 200 | 1.2 |
24/04/2025 |
10.25
|
448,600 | 10.30 | 10.45 | 10.10 | 148,300 | 900 | 1.5 |
23/04/2025 |
10.20
|
436,400 | 10 | 10.40 | 9.90 | 5,200 | 47,300 | -0.4 |
22/04/2025 |
9.95
|
1,105,800 | 10.20 | 10.20 | 9.49 | 50,400 | 20,000 | 0.3 |
21/04/2025 |
10.20
|
283,000 | 10.25 | 10.30 | 10.10 | 9,000 | 7,200 | 0.0 |
18/04/2025 |
10.10
|
706,600 | 10.25 | 10.35 | 10.10 | 65,900 | 21,800 | 0.5 |
17/04/2025 |
10.15
|
218,000 | 10.05 | 10.20 | 9.95 | 1,100 | 21,600 | -0.2 |
16/04/2025 |
10.05
|
919,700 | 10.10 | 10.35 | 9.99 | 4,000 | 87,000 | -0.8 |
15/04/2025 |
10.10
|
742,800 | 10.20 | 10.60 | 9.99 | 31,000 | 300 | 0.3 |
14/04/2025 |
10.25
|
553,800 | 10.50 | 10.55 | 10.10 | 11,200 | 19,600 | -0.1 |
11/04/2025 |
10.20
|
1,154,200 | 10.35 | 10.35 | 9.49 | 112,900 | 116,100 | -0.1 |
10/04/2025 |
10.20
|
74,800 | 10.20 | 10.20 | 10.20 | 0 | 6,000 | -0.1 |
09/04/2025 |
9.54
|
750,200 | 9.54 | 9.54 | 9.54 | 2,100 | 0 | 0.0 |
08/04/2025 |
10.25
|
1,333,800 | 10.40 | 10.40 | 10.25 | 40,600 | 0 | 0.4 |
04/04/2025 |
11
|
2,595,400 | 10.45 | 11 | 10.45 | 122,700 | 221,000 | -1.0 |
03/04/2025 |
11.20
|
2,540,800 | 11.20 | 11.80 | 11.20 | 1,300 | 119,000 | -1.3 |
02/04/2025 |
12
|
478,700 | 12.40 | 12.40 | 12 | 13,500 | 34,000 | -0.3 |
01/04/2025 |
12.15
|
1,129,700 | 12.20 | 12.45 | 12.15 | 224,700 | 33,800 | 2.4 |
31/03/2025 |
11.95
|
833,500 | 11.70 | 12.25 | 11.70 | 17,500 | 118,000 | -1.2 |
28/03/2025 |
11.75
|
632,200 | 11.80 | 11.90 | 11.70 | 20,600 | 6,400 | 0.2 |
27/03/2025 |
11.80
|
1,082,400 | 12.05 | 12.05 | 11.75 | 13,300 | 50,000 | -0.4 |
26/03/2025 |
12.05
|
771,500 | 12.25 | 12.25 | 12 | 27,100 | 94,500 | -0.8 |
25/03/2025 |
12.20
|
599,500 | 12.35 | 12.35 | 12.20 | 0 | 0 | 0 |
24/03/2025 |
12.35
|
466,700 | 12.25 | 12.35 | 12.05 | 14,700 | 50,000 | -0.4 |
21/03/2025 |
12.25
|
387,800 | 12.20 | 12.45 | 12.15 | 0 | 0 | 0 |
20/03/2025 |
12.20
|
2,141,200 | 12.60 | 12.60 | 12.10 | 226,800 | 30,500 | 2.4 |
19/03/2025 |
12.55
|
943,900 | 12.60 | 12.60 | 12.25 | 6,400 | 167,760 | -2.0 |
18/03/2025 |
12.65
|
671,300 | 13 | 13 | 12.65 | 8,500 | 32,400 | -0.3 |
17/03/2025 |
12.75
|
1,002,500 | 12.50 | 12.85 | 12.50 | 23,300 | 94,200 | -0.9 |
14/03/2025 |
12.30
|
1,334,000 | 12.45 | 12.75 | 12.30 | 58,900 | 116,800 | -0.7 |
13/03/2025 |
12.50
|
1,544,500 | 13.15 | 13.15 | 12.50 | 81,200 | 37,600 | 0.5 |
12/03/2025 |
13.05
|
1,666,000 | 13.35 | 13.35 | 12.95 | 83,400 | 40,400 | 0.6 |
11/03/2025 |
13.30
|
1,868,900 | 13.20 | 13.40 | 13.05 | 203,800 | 148,000 | 0.7 |
10/03/2025 |
13.10
|
3,647,600 | 12.30 | 13.10 | 12.20 | 57,700 | 37,800 | 0.3 |
07/03/2025 |
12.25
|
696,800 | 12.35 | 12.60 | 12.25 | 71,600 | 19,700 | 0.6 |
06/03/2025 |
12.35
|
967,200 | 12.30 | 12.40 | 12.05 | 362,600 | 4,200 | 4.4 |
05/03/2025 |
12
|
1,676,000 | 12.65 | 12.65 | 12 | 17,800 | 58,200 | -0.5 |
04/03/2025 |
12.60
|
1,099,400 | 12.90 | 12.90 | 12.60 | 34,000 | 17,400 | 0.2 |
03/03/2025 |
12.65
|
1,368,300 | 12.95 | 12.95 | 12.50 | 0 | 101,300 | -1.3 |
28/02/2025 |
12.80
|
811,400 | 12.95 | 13.15 | 12.80 | 0 | 125,300 | -1.6 |