| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-0.95 | -7.63% | 13,400 | -600 | -0.0 |
11.15
12.45
11.50
|
|
2 tháng
(2025-02-07) |
-0.25 | -2.13% | 37,900 | -1,000 | -0.0 |
11.05
12.55
11.50
|
|
3 tháng
(2025-01-08) |
0 | 0% | 39,500 | -1,000 | -0.0 |
11.05
12.55
11.50
|
|
6 tháng
(2024-10-10) |
1.27 | 12.45% | 96,800 | -1,100 | -0.0 |
10.13
12.55
11.50
|
|
12 tháng
(2024-04-15) |
1.13 | 10.90% | 328,600 | 100 | 0.0 |
10.13
12.55
11.50
|
|
24 tháng
(2023-04-19) |
-0.54 | -4.50% | 700,800 | 19,000 | 0.3 |
10.13
14.34
11.50
|
|
36 tháng
(2022-04-25) |
-6.46 | -35.98% | 1,228,900 | 28,140 | 1.2 |
10.13
18.68
11.50
|
|
60 tháng
(2020-05-04) |
1.84 | 19.11% | 5,998,630 | -144,800 | -3.1 |
8.80
28.97
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 18/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 17/06/2024 |
10.90
|
200 | 10.99 | 10.99 | 10.90 | 0 | 0 | 0 |
| 14/06/2024 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
| 13/06/2024 |
10.51
|
700 | 10.70 | 10.70 | 10.51 | 0 | 0 | 0 |
| 12/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 11/06/2024 |
11.09
|
1,000 | 10.99 | 11.28 | 10.99 | 0 | 0 | 0 |
| 10/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 07/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 06/06/2024 |
11.09
|
3,600 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 05/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 04/06/2024 |
11.09
|
900 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 03/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 31/05/2024 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 30/05/2024 |
10.99
|
3,000 | 11.09 | 11.09 | 10.99 | 0 | 0 | 0 |
| 29/05/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 28/05/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 27/05/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 24/05/2024 |
10.37
|
4,500 | 10.51 | 10.70 | 10.37 | 0 | 0 | 0 |
| 23/05/2024 |
10.56
|
4,300 | 10.42 | 10.56 | 9.84 | 0 | 0 | 0 |
| 22/05/2024 |
10.51
|
2,600 | 10.47 | 10.51 | 10.47 | 0 | 100 | -0.0 |
| 21/05/2024 |
10.56
|
200 | 10.47 | 10.56 | 10.47 | 0 | 0 | 0 |
| 20/05/2024 |
11.18
|
3,200 | 11.18 | 11.18 | 10.99 | 0 | 0 | 0 |
| 17/05/2024 |
11.80
|
800 | 10.99 | 11.80 | 10.51 | 0 | 0 | 0 |
| 16/05/2024 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
| 15/05/2024 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
| 14/05/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 13/05/2024 |
10.42
|
200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 10/05/2024 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 09/05/2024 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 08/05/2024 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 07/05/2024 |
10.99
|
5,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 06/05/2024 |
11.18
|
2,100 | 11.09 | 11.42 | 11.09 | 0 | 0 | 0 |
| 03/05/2024 |
11.42
|
27,000 | 11.42 | 11.42 | 10.23 | 0 | 0 | 0 |
| 02/05/2024 |
10.99
|
800 | 10.99 | 11.28 | 10.99 | 700 | 0 | 0.0 |
| 26/04/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 25/04/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 24/04/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 23/04/2024 |
10.90
|
5,200 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 22/04/2024 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 19/04/2024 |
10.51
|
17,200 | 10.37 | 11.09 | 9.75 | 0 | 0 | 0 |
| 17/04/2024 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 16/04/2024 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 15/04/2024 |
10.37
|
400 | 10.90 | 10.94 | 10.37 | 0 | 0 | 0 |
| 12/04/2024 |
10.90
|
600 | 10.99 | 10.99 | 10.90 | 0 | 0 | 0 |
| 11/04/2024 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 10/04/2024 |
10.80
|
500 | 10.70 | 10.85 | 10.70 | 0 | 0 | 0 |
| 09/04/2024 |
10.70
|
2,000 | 10.61 | 10.70 | 10.61 | 0 | 0 | 0 |
| 08/04/2024 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
| 05/04/2024 |
10.61
|
1,100 | 11.18 | 11.18 | 10.61 | 0 | 0 | 0 |
| 04/04/2024 |
10.51
|
1,900 | 10.37 | 11.04 | 10.37 | 0 | 0 | 0 |
| 03/04/2024 |
10.32
|
3,900 | 10.70 | 10.70 | 10.27 | 0 | 0 | 0 |
| 02/04/2024 |
10.70
|
400 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 01/04/2024 |
11.47
|
2,400 | 10.80 | 11.52 | 10.80 | 0 | 0 | 0 |
| 29/03/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 28/03/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 27/03/2024 |
10.80
|
6,900 | 10.42 | 10.80 | 10.27 | 0 | 0 | 0 |
| 26/03/2024 |
10.32
|
900 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
| 25/03/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 22/03/2024 |
10.70
|
2,500 | 10.70 | 10.90 | 10.70 | 1,100 | 0 | 0.0 |
| 21/03/2024 |
10.70
|
16,100 | 11.42 | 11.42 | 10.37 | 0 | 0 | 0 |
| 20/03/2024 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
| 19/03/2024 |
11.13
|
300 | 11.18 | 11.18 | 11.13 | 0 | 0 | 0 |
| 18/03/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 15/03/2024 |
10.70
|
900 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 14/03/2024 |
10.70
|
300 | 10.94 | 10.94 | 10.70 | 0 | 0 | 0 |
| 13/03/2024 |
10.80
|
600 | 10.51 | 10.80 | 10.51 | 0 | 0 | 0 |
| 12/03/2024 |
10.94
|
100 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
| 11/03/2024 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 08/03/2024 |
10.42
|
1,100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 07/03/2024 |
10.94
|
600 | 10.47 | 10.99 | 10.47 | 0 | 0 | 0 |
| 06/03/2024 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 05/03/2024 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 04/03/2024 |
11.04
|
3,700 | 10.70 | 11.04 | 10.51 | 0 | 0 | 0 |
| 01/03/2024 |
10.70
|
1,000 | 10.61 | 10.70 | 10.61 | 0 | 100 | -0.0 |
| 29/02/2024 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
| 28/02/2024 |
11.04
|
800 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
| 27/02/2024 |
10.80
|
1,100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 26/02/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 23/02/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 22/02/2024 |
10.80
|
2,300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 21/02/2024 |
10.80
|
1,200 | 10.99 | 10.99 | 10.80 | 0 | 0 | 0 |
| 20/02/2024 |
10.99
|
2,400 | 11.09 | 11.09 | 10.99 | 2,200 | 0 | 0.0 |
| 19/02/2024 |
11.47
|
400 | 11.09 | 11.47 | 11.09 | 0 | 0 | 0 |
| 16/02/2024 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
| 15/02/2024 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
| 07/02/2024 |
11.56
|
1,500 | 11.76 | 11.76 | 11.56 | 0 | 0 | 0 |
| 06/02/2024 |
11.76
|
200 | 11.76 | 11.76 | 11.76 | 200 | 0 | 0.0 |
| 05/02/2024 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
| 02/02/2024 |
11.28
|
300 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 |
| 01/02/2024 |
11.09
|
700 | 11.09 | 11.09 | 11.09 | 700 | 0 | 0.0 |
| 31/01/2024 |
11.09
|
600 | 11.09 | 11.09 | 11.09 | 600 | 0 | 0.0 |
| 30/01/2024 |
11.09
|
8,400 | 11.09 | 11.09 | 11.09 | 8,400 | 0 | 0.1 |
| 29/01/2024 |
11.09
|
18,200 | 11.09 | 11.13 | 11.09 | 18,100 | 0 | 0.2 |
| 26/01/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 25/01/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 24/01/2024 |
11.09
|
800 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 23/01/2024 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
| 22/01/2024 |
11.66
|
300 | 11.61 | 11.66 | 11.61 | 0 | 0 | 0 |
| 19/01/2024 |
11.66
|
500 | 10.85 | 11.66 | 10.85 | 0 | 0 | 0 |