Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
1.35 | 4.47% | 149,200 | -5,700 | -0.2 |
30.25
31.90
31.80
|
2 tháng
(2025-05-12) |
1.26 | 4.14% | 336,600 | -36,100 | -1.1 |
29.77
31.90
31.80
|
3 tháng
(2025-04-11) |
2.12 | 7.20% | 527,400 | -36,100 | -1.1 |
28.42
31.90
31.80
|
6 tháng
(2025-01-13) |
-0.09 | -0.29% | 2,273,310 | -39,500 | -1.2 |
27.45
39.69
31.80
|
12 tháng
(2024-07-15) |
-0.48 | -1.49% | 3,557,255 | -41,200 | -1.3 |
27.45
39.69
31.80
|
24 tháng
(2023-07-21) |
7.43 | 30.72% | 5,116,030 | -96,100 | -2.8 |
23.16
39.69
31.80
|
36 tháng
(2022-07-26) |
8.66 | 37.76% | 5,856,740 | -79,400 | -2.3 |
20.93
39.69
31.80
|
60 tháng
(2020-08-05) |
16.73 | 112.48% | 15,239,091 | -931,490 | -31.4 |
14.79
39.69
31.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
11.92
|
7,600 | 11.97 | 11.97 | 11.24 | 3,700 | 0 | 0.1 |
27/11/2017 |
11.97
|
100 | 11.71 | 11.97 | 11.97 | 100 | 0 | 0.0 |
24/11/2017 |
11.71
|
100 | 10.87 | 11.71 | 11.71 | 100 | 0 | 0.0 |
23/11/2017 |
10.87
|
1,200 | 11.97 | 11.97 | 10.87 | 0 | 0 | 0 |
22/11/2017 |
11.97
|
1,200 | 12.02 | 12.02 | 11.50 | 1,000 | 0 | 0.0 |
21/11/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
20/11/2017 |
12.02
|
100 | 11.81 | 12.02 | 12.02 | 100 | 0 | 0.0 |
17/11/2017 |
11.81
|
1,400 | 11.97 | 12.02 | 10.97 | 600 | 0 | 0.0 |
16/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
15/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
14/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
13/11/2017 |
11.97
|
100 | 11.76 | 11.97 | 11.97 | 100 | 0 | 0.0 |
10/11/2017 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
09/11/2017 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
08/11/2017 |
11.76
|
200 | 11.97 | 11.97 | 11.13 | 100 | 0 | 0.0 |
07/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
06/11/2017 |
11.97
|
2,100 | 11.86 | 12.80 | 10.71 | 1,000 | 0 | 0.0 |
03/11/2017 |
11.86
|
400 | 11.76 | 12.02 | 11.86 | 400 | 0 | 0.0 |
02/11/2017 |
11.76
|
700 | 11.92 | 12.80 | 11.76 | 700 | 0 | 0.0 |
01/11/2017 |
11.92
|
200 | 12.80 | 12.80 | 11.92 | 200 | 0 | 0.0 |
31/10/2017 |
12.80
|
18,600 | 11.71 | 12.80 | 11.50 | 17,400 | 0 | 0.4 |
30/10/2017 |
11.71
|
1,100 | 11.81 | 11.97 | 10.77 | 400 | 0 | 0.0 |
27/10/2017 |
11.81
|
800 | 11.81 | 11.81 | 10.71 | 400 | 0 | 0.0 |
26/10/2017 |
11.81
|
300 | 10.92 | 11.92 | 11.71 | 300 | 0 | 0.0 |
25/10/2017 |
10.92
|
11,200 | 11.97 | 11.97 | 10.82 | 100 | 0 | 0.0 |
24/10/2017 |
11.97
|
200 | 11.86 | 11.97 | 11.81 | 200 | 0 | 0.0 |
23/10/2017 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
20/10/2017 |
11.86
|
600 | 11.71 | 12.02 | 10.97 | 300 | 0 | 0.0 |
19/10/2017 |
11.71
|
100 | 11.24 | 11.71 | 11.71 | 100 | 0 | 0.0 |
18/10/2017 |
11.24
|
900 | 11.50 | 11.97 | 11.18 | 500 | 0 | 0.0 |
17/10/2017 |
11.50
|
2,700 | 11.65 | 11.65 | 10.71 | 300 | 0 | 0.0 |
16/10/2017 |
11.65
|
1,100 | 11.71 | 11.71 | 10.77 | 100 | 0 | 0.0 |
13/10/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
12/10/2017 |
11.71
|
300 | 11.76 | 11.76 | 11.71 | 100 | 0 | 0.0 |
11/10/2017 |
11.76
|
1,200 | 11.65 | 11.76 | 11.60 | 1,100 | 0 | 0.0 |
10/10/2017 |
11.65
|
3,100 | 11.71 | 11.71 | 10.56 | 1,200 | 0 | 0.0 |
09/10/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
06/10/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
05/10/2017 |
11.71
|
12,900 | 12.02 | 12.02 | 10.82 | 11,400 | 0 | 0.2 |
04/10/2017 |
12.02
|
200 | 12.96 | 12.96 | 11.71 | 100 | 0 | 0.0 |
03/10/2017 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
02/10/2017 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
29/09/2017 |
12.96
|
16,700 | 11.86 | 12.96 | 10.97 | 16,000 | 0 | 0.4 |
28/09/2017 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
27/09/2017 |
11.86
|
4,200 | 11.50 | 11.97 | 10.40 | 300 | 0 | 0.0 |
26/09/2017 |
11.50
|
8,100 | 11.92 | 11.92 | 10.97 | 7,800 | 0 | 0.2 |
25/09/2017 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
22/09/2017 |
11.92
|
60 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
21/09/2017 |
11.92
|
600 | 12.02 | 12.02 | 11.24 | 100 | 0 | 0.0 |
20/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
19/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
18/09/2017 |
12.02
|
10 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
15/09/2017 |
12.02
|
23,500 | 11.29 | 12.02 | 10.97 | 23,200 | 0 | 0.5 |
14/09/2017 |
11.29
|
21,000 | 11.24 | 11.29 | 11.24 | 20,000 | 0 | 0.4 |
13/09/2017 |
11.24
|
5,800 | 11.24 | 11.24 | 10.71 | 5,700 | 100 | 0.1 |
12/09/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 1,500 | 0 | 0.0 |
11/09/2017 |
11.24
|
1,500 | 11.29 | 11.29 | 11.24 | 1,500 | 0 | 0.0 |
08/09/2017 |
11.29
|
8,000 | 12.54 | 12.54 | 11.29 | 8,000 | 0 | 0.2 |
07/09/2017 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
06/09/2017 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
05/09/2017 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
01/09/2017 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
31/08/2017 |
12.54
|
100 | 11.97 | 12.54 | 12.54 | 100 | 0 | 0.0 |
30/08/2017 |
11.97
|
100 | 11.18 | 11.97 | 11.97 | 100 | 0 | 0.0 |
29/08/2017 |
11.18
|
1,500 | 12.02 | 12.02 | 10.82 | 600 | 0 | 0.0 |
28/08/2017 |
12.02
|
100 | 11.50 | 12.02 | 12.02 | 100 | 0 | 0.0 |
25/08/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
24/08/2017 |
11.50
|
100 | 11.34 | 11.50 | 11.50 | 100 | 0 | 0.0 |
23/08/2017 |
11.34
|
600 | 11.50 | 11.50 | 10.97 | 100 | 0 | 0.0 |
22/08/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
21/08/2017 |
11.50
|
2,000 | 11.76 | 11.76 | 10.97 | 1,000 | 0 | 0.0 |
18/08/2017 |
11.76
|
25,600 | 11.76 | 11.76 | 10.71 | 24,600 | 23,000 | 0.0 |
17/08/2017 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
16/08/2017 |
11.76
|
3,900 | 11.08 | 11.97 | 10.19 | 3,000 | 0 | 0.1 |
15/08/2017 |
11.08
|
1,000 | 12.02 | 12.02 | 11.08 | 0 | 0 | 0 |
14/08/2017 |
12.02
|
2,200 | 13.07 | 13.07 | 12.02 | 0 | 0 | 0 |
11/08/2017 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
10/08/2017 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
09/08/2017 |
13.07
|
100 | 12.96 | 13.07 | 13.07 | 100 | 0 | 0.0 |
08/08/2017 |
12.96
|
4,300 | 13.07 | 14.11 | 11.76 | 1,800 | 0 | 0.0 |
07/08/2017 |
13.07
|
4,200 | 12.28 | 13.48 | 12.02 | 4,200 | 0 | 0.1 |
04/08/2017 |
12.28
|
1,800 | 11.92 | 12.28 | 11.92 | 1,800 | 0 | 0.0 |
03/08/2017 |
11.92
|
8,200 | 10.97 | 12.02 | 10.97 | 7,100 | 0 | 0.2 |
02/08/2017 |
10.97
|
4,600 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
01/08/2017 |
10.97
|
13,500 | 11.08 | 11.08 | 10.56 | 13,200 | 0 | 0.3 |
31/07/2017 |
11.08
|
4,700 | 11.18 | 11.18 | 10.14 | 300 | 0 | 0.0 |
28/07/2017 |
11.18
|
5,700 | 11.24 | 11.24 | 10.50 | 4,700 | 1,300 | 0.1 |
27/07/2017 |
11.24
|
900 | 11.08 | 11.24 | 10.97 | 900 | 0 | 0.0 |
26/07/2017 |
11.08
|
6,100 | 11.13 | 11.13 | 10.45 | 5,000 | 600 | 0.1 |
25/07/2017 |
11.13
|
400 | 11.29 | 11.29 | 10.97 | 100 | 0 | 0.0 |
24/07/2017 |
11.29
|
4,000 | 11.34 | 11.50 | 10.30 | 600 | 0 | 0.0 |
21/07/2017 |
11.34
|
1,100 | 11.71 | 11.71 | 10.61 | 100 | 0 | 0.0 |
20/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
19/07/2017 |
11.71
|
1,000 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
18/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
17/07/2017 |
11.71
|
1,100 | 11.86 | 11.86 | 10.77 | 100 | 0 | 0.0 |
14/07/2017 |
11.86
|
2,500 | 11.81 | 11.86 | 10.82 | 0 | 0 | 0 |
13/07/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
12/07/2017 |
11.81
|
4,500 | 11.71 | 11.86 | 10.61 | 1,400 | 0 | 0.0 |
11/07/2017 |
11.71
|
1,600 | 11.71 | 11.71 | 11.45 | 600 | 0 | 0.0 |