| 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) |
-3.80 | -25.68% | 109,200 | 0 | 0 |
9.60
15.90
11
|
|
2 tháng
(2025-03-03) |
-3.50 | -24.14% | 207,500 | 0 | 0 |
9.60
15.90
11
|
|
3 tháng
(2025-02-03) |
-2.80 | -20.29% | 209,501 | 0 | 0 |
9.60
15.90
11
|
|
6 tháng
(2024-11-01) |
-8.30 | -43.01% | 592,725 | 0 | 0 |
9.60
26.90
11
|
|
12 tháng
(2024-05-06) |
-4.50 | -29.03% | 966,547 | 0 | 0 |
9.60
26.90
11
|
|
24 tháng
(2023-05-11) |
6.80 | 161.90% | 3,251,080 | 0 | 0 |
3.70
26.90
11
|
|
36 tháng
(2022-05-16) |
4.80 | 77.42% | 4,787,731 | 0 | 0 |
3.60
26.90
11
|
|
60 tháng
(2020-05-26) |
5.70 | 107.55% | 7,839,544 | -1,100 | -0.0 |
2.80
26.90
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 09/07/2024 |
17
|
1,600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/07/2024 |
16.40
|
1,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 05/07/2024 |
15.30
|
2,000 | 15.30 | 15.30 | 13.20 | 0 | 0 | 0 |
| 04/07/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 03/07/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 02/07/2024 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 01/07/2024 |
15.40
|
2,200 | 13.70 | 15.40 | 13.70 | 0 | 0 | 0 |
| 28/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/06/2024 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/06/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 25/06/2024 |
14.60
|
720 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 24/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/06/2024 |
15
|
329 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/06/2024 |
16.50
|
7 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/06/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/06/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/06/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 14/06/2024 |
14.90
|
6,610 | 13.30 | 14.90 | 13.30 | 0 | 0 | 0 |
| 13/06/2024 |
15.50
|
2,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 12/06/2024 |
15.50
|
2,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 11/06/2024 |
15.50
|
500 | 16.90 | 17.40 | 15.50 | 0 | 0 | 0 |
| 10/06/2024 |
15.50
|
1,600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 07/06/2024 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 06/06/2024 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/06/2024 |
18
|
2,000 | 14.60 | 18 | 14.60 | 0 | 0 | 0 |
| 04/06/2024 |
16.10
|
2 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 03/06/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 31/05/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 30/05/2024 |
16.10
|
34 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 29/05/2024 |
16.10
|
200 | 18 | 18 | 16.10 | 0 | 0 | 0 |
| 28/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 27/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 24/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 23/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 22/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 21/05/2024 |
16.20
|
26,336 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 20/05/2024 |
14.50
|
8,600 | 13.20 | 15.50 | 13.10 | 0 | 0 | 0 |
| 17/05/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/05/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 15/05/2024 |
15.50
|
6,300 | 14.10 | 16.20 | 14.10 | 0 | 0 | 0 |
| 14/05/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 13/05/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 10/05/2024 |
14.50
|
500 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 09/05/2024 |
14.60
|
17,200 | 13.70 | 14.60 | 13 | 0 | 0 | 0 |
| 08/05/2024 |
16
|
96,001 | 14 | 16 | 14 | 0 | 0 | 0 |
| 07/05/2024 |
15.40
|
2,100 | 13.20 | 15.50 | 13.20 | 0 | 0 | 0 |
| 06/05/2024 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/05/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/05/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 26/04/2024 |
16
|
10,100 | 15.20 | 16 | 13 | 0 | 0 | 0 |
| 25/04/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 24/04/2024 |
14.90
|
19,000 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
| 23/04/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 22/04/2024 |
14.50
|
1,607 | 12.90 | 14.50 | 12.90 | 0 | 0 | 0 |
| 19/04/2024 |
14.60
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 17/04/2024 |
15
|
3,830 | 13 | 15 | 12.90 | 0 | 0 | 0 |
| 16/04/2024 |
14.70
|
3,209 | 14.80 | 14.80 | 12.80 | 0 | 0 | 0 |
| 15/04/2024 |
13.10
|
10,411 | 14.80 | 14.80 | 13.10 | 0 | 0 | 0 |
| 12/04/2024 |
13.50
|
11,400 | 14.50 | 15.90 | 12.70 | 0 | 0 | 0 |
| 11/04/2024 |
14.50
|
16,950 | 15.50 | 16 | 13.50 | 0 | 0 | 0 |
| 10/04/2024 |
14.40
|
1,900 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 09/04/2024 |
14.40
|
21,904 | 12.60 | 14.40 | 12.10 | 0 | 0 | 0 |
| 08/04/2024 |
12.50
|
3,606 | 12 | 13.80 | 12 | 0 | 0 | 0 |
| 05/04/2024 |
12.50
|
20,700 | 11.80 | 12.50 | 10.90 | 0 | 0 | 0 |
| 04/04/2024 |
11.80
|
87,401 | 10.30 | 11.80 | 10.30 | 0 | 0 | 0 |
| 03/04/2024 |
10
|
31,800 | 10.30 | 11.80 | 9.40 | 0 | 0 | 0 |
| 02/04/2024 |
10.40
|
13,605 | 10.50 | 10.50 | 9.30 | 0 | 0 | 0 |
| 01/04/2024 |
9
|
15,700 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 29/03/2024 |
10.50
|
34,100 | 8.60 | 10.50 | 8.50 | 0 | 0 | 0 |
| 28/03/2024 |
10.50
|
219,700 | 9.20 | 10.80 | 9 | 0 | 0 | 0 |
| 27/03/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/03/2024 |
8.90
|
5,300 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 25/03/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/03/2024 |
8.80
|
10,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 21/03/2024 |
9
|
8,021 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/03/2024 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/03/2024 |
9.20
|
2,500 | 8.10 | 9.20 | 8.10 | 0 | 0 | 0 |
| 15/03/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/03/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/03/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/03/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 11/03/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/03/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 07/03/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 06/03/2024 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 05/03/2024 |
9.10
|
3,900 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 04/03/2024 |
9.30
|
2,010 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 01/03/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/02/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/02/2024 |
9.20
|
1,300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/02/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/02/2024 |
9.30
|
129 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 23/02/2024 |
8.90
|
900 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 22/02/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/02/2024 |
9.30
|
5,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/02/2024 |
9
|
90,500 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 19/02/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/02/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |