Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-0.10 | -0.88% | 52,500 | 0 | 0 |
11.20
11.80
11.50
|
2 tháng
(2025-05-29) |
0 | 0% | 82,500 | 0 | 0 |
11
11.80
11.50
|
3 tháng
(2025-04-29) |
0.30 | 2.73% | 107,800 | 0 | 0 |
10.90
11.90
11.50
|
6 tháng
(2025-02-03) |
-0.10 | -0.88% | 474,610 | -2,000 | -0.0 |
10.20
14.80
11.50
|
12 tháng
(2024-08-02) |
-0.05 | -0.41% | 831,367 | 1,200 | 0.0 |
10.20
14.80
11.50
|
24 tháng
(2023-08-08) |
-2.70 | -19.30% | 1,559,392 | -35,100 | -0.5 |
10.20
14.80
11.50
|
36 tháng
(2022-08-15) |
0.71 | 6.67% | 2,023,326 | -4,100 | -0.1 |
8.65
14.83
11.50
|
60 tháng
(2020-08-24) |
-0.81 | -6.67% | 3,929,480 | -2,900 | -0.2 |
8.65
37.91
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/07/2025 |
11.50
|
10,400 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
25/07/2025 |
11.30
|
1,100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
24/07/2025 |
11.30
|
3,700 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
23/07/2025 |
11.30
|
1,200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
22/07/2025 |
11.30
|
3,700 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
21/07/2025 |
11.30
|
9,200 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
18/07/2025 |
11.50
|
1,800 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
17/07/2025 |
11.80
|
3,200 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 |
16/07/2025 |
11.30
|
1,900 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
15/07/2025 |
11.30
|
4,400 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
14/07/2025 |
11.30
|
900 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
11/07/2025 |
11.30
|
1,100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
10/07/2025 |
11.30
|
4,600 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
09/07/2025 |
11.20
|
5,200 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
08/07/2025 |
11.20
|
5,800 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
07/07/2025 |
11.20
|
4,600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
04/07/2025 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
03/07/2025 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
02/07/2025 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
01/07/2025 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
30/06/2025 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
27/06/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
26/06/2025 |
11.20
|
3,300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
25/06/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
24/06/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
23/06/2025 |
11.20
|
900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
20/06/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
19/06/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
18/06/2025 |
11.20
|
1,600 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
17/06/2025 |
11.20
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
16/06/2025 |
11.20
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
13/06/2025 |
11.40
|
1,400 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
12/06/2025 |
11.20
|
1,000 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
11/06/2025 |
11.10
|
1,100 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
10/06/2025 |
11.20
|
600 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
09/06/2025 |
11.10
|
2,200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
06/06/2025 |
11.10
|
2,000 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
05/06/2025 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
04/06/2025 |
11.10
|
4,600 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
03/06/2025 |
11.10
|
2,400 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
02/06/2025 |
11.10
|
1,100 | 11 | 11.10 | 11 | 0 | 0 | 0 |
30/05/2025 |
11
|
5,100 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
29/05/2025 |
11.30
|
700 | 11 | 11.30 | 11 | 0 | 0 | 0 |
28/05/2025 |
11.20
|
800 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
27/05/2025 |
10.90
|
1,400 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
26/05/2025 |
11.10
|
2,100 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
23/05/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
22/05/2025 |
11
|
3,100 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
21/05/2025 |
11.10
|
2,700 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
20/05/2025 |
11.40
|
1,700 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
19/05/2025 |
11
|
700 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
16/05/2025 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
15/05/2025 |
11.90
|
200 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
14/05/2025 |
11.90
|
2,200 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
13/05/2025 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
12/05/2025 |
11.40
|
1,000 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
09/05/2025 |
10.90
|
300 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
08/05/2025 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 |
07/05/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
06/05/2025 |
11
|
2,200 | 11 | 11.10 | 11 | 0 | 0 | 0 |
05/05/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
29/04/2025 |
11
|
5,900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
28/04/2025 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 |
25/04/2025 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
24/04/2025 |
11
|
2,000 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
23/04/2025 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
22/04/2025 |
10.60
|
3,600 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
21/04/2025 |
10.80
|
900 | 11 | 11 | 10.80 | 0 | 0 | 0 |
18/04/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
17/04/2025 |
10.90
|
2,800 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
16/04/2025 |
11.10
|
1,400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
15/04/2025 |
10.90
|
1,600 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
14/04/2025 |
11.90
|
2,100 | 11.70 | 12.60 | 11.70 | 0 | 0 | 0 |
11/04/2025 |
11.10
|
3,600 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
10/04/2025 |
12
|
12,500 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 |
09/04/2025 |
10.20
|
1,500 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
08/04/2025 |
11
|
300 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
04/04/2025 |
11.60
|
7,600 | 11.10 | 12.50 | 10.90 | 0 | 0 | 0 |
03/04/2025 |
11.80
|
7,000 | 12.10 | 12.10 | 10.80 | 0 | 0 | 0 |
02/04/2025 |
12.20
|
7,600 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
01/04/2025 |
12.40
|
8,700 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 |
31/03/2025 |
12.30
|
6,100 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
28/03/2025 |
12.30
|
4,200 | 12.70 | 12.70 | 12.20 | 0 | 3,000 | -0.0 |
27/03/2025 |
12.30
|
13,100 | 12.50 | 12.50 | 12.30 | 0 | 1,800 | -0.0 |
26/03/2025 |
12.50
|
5,300 | 12.50 | 12.90 | 12.50 | 3,000 | 0 | 0.0 |
25/03/2025 |
12.80
|
6,200 | 13.90 | 13.90 | 12.80 | 0 | 0 | 0 |
24/03/2025 |
13.40
|
8,900 | 12.30 | 13.40 | 12.30 | 0 | 0 | 0 |
21/03/2025 |
12.30
|
6,500 | 12.50 | 12.90 | 12.20 | 1,800 | 0 | 0.0 |
20/03/2025 |
13.10
|
25,500 | 13.40 | 14.80 | 13.10 | 0 | 0 | 0 |
19/03/2025 |
14.80
|
49,400 | 16.70 | 16.80 | 12.80 | 0 | 500 | -0.0 |
18/03/2025 |
14.80
|
48,000 | 14.80 | 14.80 | 13.50 | 0 | 1,500 | 0 |
17/03/2025 |
13.30
|
48,500 | 11.60 | 13.30 | 11.60 | 0 | 500 | 0 |
14/03/2025 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
13/03/2025 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
12/03/2025 |
11.60
|
500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
11/03/2025 |
11.70
|
3,300 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
10/03/2025 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
07/03/2025 |
11.80
|
2,600 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
06/03/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
05/03/2025 |
11.70
|
1,600 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |