| 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) |
-0.20 | -1.29% | 819,000 | -300 | -0.0 |
11.70
15.50
15.30
|
|
2 tháng
(2025-03-03) |
-1.20 | -7.27% | 1,355,600 | 8,800 | 0.1 |
11.70
16.80
15.30
|
|
3 tháng
(2025-02-03) |
-1.40 | -8.38% | 2,703,630 | 67,200 | 1.1 |
11.70
18.90
15.30
|
|
6 tháng
(2024-11-01) |
2.40 | 18.60% | 4,555,695 | 56,001 | 1.0 |
11.70
19
15.30
|
|
12 tháng
(2024-05-06) |
6.84 | 80.92% | 5,729,415 | 62,761 | 1.1 |
8.46
19
15.30
|
|
24 tháng
(2023-05-11) |
7.42 | 94.11% | 7,552,627 | 93,567 | 1.4 |
7.33
19
15.30
|
|
36 tháng
(2022-05-16) |
-1.03 | -6.29% | 9,967,103 | 104,191 | 1.4 |
7.33
19
15.30
|
|
60 tháng
(2020-05-26) |
3.03 | 24.68% | 16,024,125 | -180,084 | -3.0 |
7.33
23.85
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
10.99
|
5,234 | 10.62 | 11.18 | 10.62 | 0 | 200 | -0.0 |
| 09/07/2024 |
10.99
|
5,824 | 11.09 | 11.09 | 10.52 | 400 | 400 | -0.0 |
| 08/07/2024 |
11.09
|
9,268 | 11.09 | 11.28 | 10.81 | 600 | 0 | 0.0 |
| 05/07/2024 |
11.09
|
48,029 | 10.99 | 11.09 | 10.34 | 0 | 100 | -0.0 |
| 04/07/2024 |
11.28
|
1,984 | 11.37 | 11.37 | 10.81 | 0 | 0 | 0 |
| 03/07/2024 |
11.37
|
13,690 | 10.81 | 11.37 | 10.81 | 100 | 0 | 0.0 |
| 02/07/2024 |
11.18
|
14,202 | 11.18 | 11.28 | 11.09 | 100 | 200 | -0.0 |
| 01/07/2024 |
11.18
|
22,000 | 11.28 | 11.46 | 10.81 | 300 | 200 | 0.0 |
| 28/06/2024 |
11.18
|
33,401 | 11.37 | 11.46 | 10.81 | 0 | 0 | 0 |
| 27/06/2024 |
11.18
|
44,699 | 10.99 | 11.37 | 10.99 | 200 | 0 | 0.0 |
| 26/06/2024 |
10.81
|
7,849 | 11.18 | 11.37 | 10.81 | 0 | 200 | -0.0 |
| 25/06/2024 |
10.81
|
8,907 | 10.62 | 11.18 | 10.15 | 0 | 0 | 0 |
| 24/06/2024 |
10.62
|
15,000 | 11.75 | 11.75 | 10.62 | 200 | 0 | 0.0 |
| 21/06/2024 |
11.75
|
20,320 | 11.84 | 12.40 | 11.18 | 0 | 0 | 0 |
| 20/06/2024 |
11.75
|
55,657 | 11.28 | 12.12 | 11.28 | 0 | 500 | -0.0 |
| 19/06/2024 |
11.09
|
61,100 | 10.15 | 11.09 | 10.15 | 200 | 500 | -0.0 |
| 18/06/2024 |
10.15
|
11,408 | 9.96 | 10.62 | 9.96 | 0 | 0 | 0 |
| 17/06/2024 |
9.87
|
14,914 | 9.77 | 10.05 | 9.77 | 0 | 200 | -0.0 |
| 14/06/2024 |
9.68
|
5,603 | 9.87 | 9.96 | 9.68 | 0 | 0 | 0 |
| 13/06/2024 |
9.68
|
2,600 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 |
| 12/06/2024 |
10.15
|
4,005 | 9.87 | 10.15 | 9.40 | 0 | 100 | -0.0 |
| 11/06/2024 |
10.24
|
2,000 | 9.96 | 10.24 | 9.58 | 0 | 0 | 0 |
| 10/06/2024 |
10.34
|
5,500 | 10.24 | 10.43 | 9.96 | 0 | 0 | 0 |
| 07/06/2024 |
10.15
|
61,900 | 9.30 | 10.43 | 9.30 | 0 | 0 | 0 |
| 06/06/2024 |
9.49
|
29,100 | 8.55 | 9.68 | 8.55 | 0 | 2,900 | -0.0 |
| 05/06/2024 |
9.11
|
16,500 | 9.11 | 9.68 | 9.11 | 0 | 100 | -0.0 |
| 04/06/2024 |
9.02
|
1,820 | 8.83 | 9.11 | 8.83 | 0 | 0 | 0 |
| 03/06/2024 |
9.02
|
2,900 | 9.02 | 9.11 | 8.93 | 0 | 600 | -0.0 |
| 31/05/2024 |
9.11
|
314 | 9.58 | 9.58 | 9.11 | 0 | 0 | 0 |
| 30/05/2024 |
8.93
|
2,901 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 29/05/2024 |
8.93
|
15,100 | 8.93 | 9.02 | 8.83 | 0 | 0 | 0 |
| 28/05/2024 |
9.02
|
2,402 | 9.21 | 9.21 | 8.93 | 0 | 0 | 0 |
| 27/05/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 24/05/2024 |
9.02
|
7,300 | 8.74 | 9.02 | 8.74 | 0 | 0 | 0 |
| 23/05/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 22/05/2024 |
9.02
|
15 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 21/05/2024 |
9.02
|
50 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 20/05/2024 |
9.02
|
33,900 | 8.64 | 9.30 | 8.64 | 0 | 0 | 0 |
| 17/05/2024 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 16/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 15/05/2024 |
8.64
|
1,220 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 14/05/2024 |
8.46
|
1,500 | 8.64 | 8.64 | 8.46 | 0 | 0 | 0 |
| 13/05/2024 |
8.55
|
1 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 10/05/2024 |
8.55
|
4,305 | 8.83 | 8.83 | 8.55 | 0 | 0 | 0 |
| 09/05/2024 |
8.74
|
10,559 | 8.64 | 8.74 | 8.64 | 1,500 | 0 | 0.0 |
| 08/05/2024 |
8.46
|
700 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/05/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 06/05/2024 |
8.46
|
6,200 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 |
| 03/05/2024 |
8.46
|
500 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
| 02/05/2024 |
8.46
|
2,300 | 8.27 | 8.46 | 8.27 | 0 | 0 | 0 |
| 26/04/2024 |
8.18
|
2,100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 25/04/2024 |
8.27
|
1,200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/04/2024 |
8.27
|
2,050 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/04/2024 |
7.99
|
1,600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/04/2024 |
7.99
|
328 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 19/04/2024 |
7.99
|
10,192 | 7.80 | 8.27 | 7.71 | 0 | 0 | 0 |
| 17/04/2024 |
7.89
|
4,430 | 7.71 | 8.36 | 7.71 | 0 | 0 | 0 |
| 16/04/2024 |
7.89
|
10,500 | 8.18 | 8.27 | 7.89 | 0 | 0 | 0 |
| 15/04/2024 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 12/04/2024 |
8.46
|
2,772 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 11/04/2024 |
8.46
|
9,728 | 8.27 | 8.46 | 8.27 | 0 | 0 | 0 |
| 10/04/2024 |
8.27
|
7,736 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 09/04/2024 |
8.27
|
3,500 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 |
| 08/04/2024 |
8.36
|
15,700 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 05/04/2024 |
8.46
|
501 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 04/04/2024 |
8.46
|
1,000 | 8.55 | 8.55 | 8.27 | 0 | 0 | 0 |
| 03/04/2024 |
8.27
|
18,210 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 02/04/2024 |
8.27
|
3,300 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 |
| 01/04/2024 |
8.36
|
2,809 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
| 29/03/2024 |
8.36
|
7,900 | 8.36 | 8.36 | 8.18 | 0 | 0 | 0 |
| 28/03/2024 |
8.18
|
5,100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/03/2024 |
8.08
|
1,320 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/03/2024 |
8.27
|
16,660 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/03/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/03/2024 |
8.27
|
11,610 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 |
| 21/03/2024 |
8.08
|
3,200 | 8.27 | 8.27 | 8.08 | 1,000 | 0 | 0.0 |
| 20/03/2024 |
7.99
|
4,519 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/03/2024 |
7.99
|
4,600 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 |
| 18/03/2024 |
7.89
|
23,701 | 7.89 | 7.89 | 7.80 | 0 | 500 | -0.0 |
| 15/03/2024 |
7.89
|
1,118 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
7.89
|
1,300 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
7.80
|
1,127 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/03/2024 |
7.80
|
10,088 | 7.80 | 7.80 | 7.42 | 0 | 0 | 0 |
| 11/03/2024 |
7.80
|
3,761 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/03/2024 |
7.80
|
3,501 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/03/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 |
| 06/03/2024 |
7.80
|
7,002 | 7.80 | 7.80 | 7.80 | 400 | 0 | 0.0 |
| 05/03/2024 |
7.89
|
4,841 | 7.89 | 7.89 | 7.89 | 2,000 | 0 | 0.0 |
| 04/03/2024 |
7.89
|
3,600 | 7.71 | 7.89 | 7.71 | 0 | 0 | 0 |
| 01/03/2024 |
7.89
|
9,703 | 7.80 | 7.89 | 7.71 | 0 | 0 | 0 |
| 29/02/2024 |
7.80
|
36,900 | 7.80 | 7.80 | 7.52 | 5,300 | 0 | 0.0 |
| 28/02/2024 |
7.80
|
17,400 | 7.89 | 7.89 | 7.61 | 10,700 | 0 | 0.1 |
| 27/02/2024 |
7.89
|
7,200 | 7.99 | 7.99 | 7.61 | 0 | 0 | 0 |
| 26/02/2024 |
7.99
|
154 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/02/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 22/02/2024 |
7.89
|
3,000 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 21/02/2024 |
7.89
|
1,206 | 7.71 | 7.89 | 7.71 | 0 | 0 | 0 |
| 20/02/2024 |
7.99
|
6,500 | 7.99 | 8.08 | 7.71 | 0 | 0 | 0 |
| 19/02/2024 |
7.99
|
2,307 | 7.89 | 7.99 | 7.80 | 0 | 0 | 0 |
| 16/02/2024 |
7.99
|
7,700 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |