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) |
-0.05 | -0.40% | 294,400 | 100 | 0.0 |
11.45
13.20
12.35
|
2 tháng
(2025-03-03) |
0.05 | 0.41% | 482,500 | -1,200 | -0.0 |
11.45
13.20
12.35
|
3 tháng
(2025-02-03) |
0.45 | 3.78% | 672,800 | -2,979 | -0.0 |
11.45
13.20
12.35
|
6 tháng
(2024-11-01) |
0.80 | 6.93% | 1,157,700 | -61,389 | -0.7 |
11.20
13.20
12.35
|
12 tháng
(2024-05-06) |
1.67 | 15.62% | 3,135,200 | -208,663 | -2.5 |
10.68
13.20
12.35
|
24 tháng
(2023-05-11) |
3.26 | 35.79% | 4,783,900 | -221,863 | -2.7 |
8.46
13.20
12.35
|
36 tháng
(2022-05-16) |
2.79 | 29.24% | 7,639,500 | -990,150 | -14.0 |
8.01
13.20
12.35
|
60 tháng
(2020-05-26) |
7.62 | 160.86% | 31,313,830 | -102,330 | 2.7 |
4.73
13.81
12.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
07/02/2024 |
10.50
|
700 | 10.10 | 10.50 | 10.06 | 0 | 0 | 0 |
06/02/2024 |
9.88
|
7,800 | 9.79 | 9.88 | 9.79 | 0 | 0 | 0 |
05/02/2024 |
10.33
|
200 | 10.19 | 10.33 | 10.19 | 0 | 0 | 0 |
02/02/2024 |
10.24
|
200 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
01/02/2024 |
10.24
|
2,500 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
31/01/2024 |
10.50
|
13,800 | 10.59 | 10.59 | 10.50 | 6,800 | 0 | 0.1 |
30/01/2024 |
10.24
|
1,200 | 10.95 | 10.95 | 9.66 | 0 | 0 | 0 |
29/01/2024 |
10.37
|
100 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
26/01/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
25/01/2024 |
10.41
|
300 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
24/01/2024 |
10.50
|
400 | 10.24 | 10.50 | 10.24 | 0 | 0 | 0 |
23/01/2024 |
10.19
|
9,300 | 9.84 | 10.68 | 9.84 | 0 | 0 | 0 |
22/01/2024 |
10.24
|
28,600 | 9.79 | 10.50 | 9.79 | 0 | 3,500 | -0.0 |
19/01/2024 |
10.15
|
24,500 | 9.97 | 10.15 | 9.79 | 0 | 0 | 0 |
18/01/2024 |
9.97
|
200 | 10.19 | 10.19 | 9.97 | 0 | 0 | 0 |
17/01/2024 |
10.19
|
800 | 9.88 | 10.19 | 9.88 | 0 | 0 | 0 |
16/01/2024 |
9.88
|
400 | 9.79 | 9.88 | 9.79 | 0 | 0 | 0 |
15/01/2024 |
9.79
|
1,100 | 9.75 | 9.79 | 9.75 | 0 | 0 | 0 |
12/01/2024 |
9.52
|
1,400 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
11/01/2024 |
9.52
|
6,100 | 9.66 | 9.66 | 9.52 | 0 | 0 | 0 |
10/01/2024 |
9.52
|
12,900 | 9.52 | 9.66 | 9.52 | 0 | 0 | 0 |
09/01/2024 |
9.52
|
2,500 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
08/01/2024 |
9.52
|
2,400 | 9.52 | 9.66 | 9.52 | 0 | 0 | 0 |
05/01/2024 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
04/01/2024 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
03/01/2024 |
9.48
|
1,900 | 9.48 | 9.48 | 9.48 | 0 | 1,000 | -0.0 |
02/01/2024 |
9.70
|
400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
29/12/2023 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
28/12/2023 |
10.19
|
200 | 10.06 | 10.19 | 10.19 | 0 | 0 | 0 |
27/12/2023 |
10.06
|
100 | 9.70 | 10.06 | 10.06 | 0 | 0 | 0 |
26/12/2023 |
9.70
|
300 | 9.66 | 10.15 | 9.70 | 0 | 0 | 0 |
25/12/2023 |
9.66
|
1,200 | 9.66 | 10.06 | 9.66 | 0 | 0 | 0 |
22/12/2023 |
9.66
|
4,300 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
21/12/2023 |
9.66
|
800 | 10.01 | 10.01 | 9.61 | 0 | 0 | 0 |
20/12/2023 |
10.01
|
1,400 | 10.06 | 10.06 | 9.52 | 0 | 0 | 0 |
19/12/2023 |
10.06
|
400 | 9.48 | 10.06 | 10.06 | 0 | 0 | 0 |
18/12/2023 |
9.48
|
100 | 10.06 | 10.06 | 9.48 | 0 | 0 | 0 |
15/12/2023 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
14/12/2023 |
10.06
|
800 | 9.52 | 10.15 | 9.44 | 0 | 0 | 0 |
13/12/2023 |
9.52
|
500 | 10.01 | 10.01 | 9.44 | 0 | 0 | 0 |
12/12/2023 |
10.01
|
400 | 10.33 | 10.33 | 9.70 | 0 | 0 | 0 |
11/12/2023 |
10.33
|
200 | 10.01 | 10.33 | 10.33 | 0 | 0 | 0 |
08/12/2023 |
10.01
|
600 | 10.06 | 10.06 | 9.44 | 0 | 0 | 0 |
07/12/2023 |
10.06
|
5,200 | 10.06 | 10.06 | 9.39 | 0 | 0 | 0 |
06/12/2023 |
10.06
|
3,500 | 9.66 | 10.06 | 9.08 | 0 | 0 | 0 |
05/12/2023 |
9.66
|
3,000 | 9.03 | 9.66 | 9.44 | 0 | 0 | 0 |
04/12/2023 |
9.03
|
12,100 | 8.46 | 9.03 | 8.99 | 0 | 0 | 0 |
01/12/2023 |
8.46
|
100 | 8.90 | 8.90 | 8.46 | 0 | 0 | 0 |
30/11/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/11/2023 |
8.90
|
900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
28/11/2023 |
8.90
|
600 | 9.03 | 9.03 | 8.90 | 0 | 0 | 0 |
27/11/2023 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
24/11/2023 |
9.03
|
700 | 9.57 | 9.70 | 8.99 | 0 | 0 | 0 |
23/11/2023 |
9.57
|
1,400 | 9.70 | 9.79 | 9.03 | 0 | 0 | 0 |
22/11/2023 |
9.70
|
8,400 | 9.08 | 9.70 | 8.86 | 0 | 0 | 0 |
21/11/2023 |
9.08
|
1,600 | 9.17 | 9.17 | 8.90 | 0 | 0 | 0 |
20/11/2023 |
9.17
|
1,900 | 9.17 | 9.17 | 8.81 | 0 | 0 | 0 |
17/11/2023 |
9.17
|
3,300 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
16/11/2023 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
15/11/2023 |
9.17
|
2,200 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
14/11/2023 |
9.17
|
800 | 9.17 | 9.79 | 9.17 | 0 | 0 | 0 |
13/11/2023 |
9.17
|
2,200 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
10/11/2023 |
9.26
|
800 | 9.66 | 9.66 | 9.26 | 0 | 0 | 0 |
09/11/2023 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
08/11/2023 |
9.66
|
800 | 9.17 | 9.66 | 9.17 | 0 | 0 | 0 |
07/11/2023 |
9.17
|
1,000 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 |
06/11/2023 |
9.35
|
2,100 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 |
03/11/2023 |
9.35
|
7,500 | 9.97 | 9.97 | 9.35 | 0 | 0 | 0 |
02/11/2023 |
9.97
|
6,000 | 9.44 | 9.97 | 9.08 | 0 | 0 | 0 |
01/11/2023 |
9.44
|
700 | 9.44 | 9.44 | 8.90 | 0 | 0 | 0 |
31/10/2023 |
9.44
|
400 | 9.44 | 9.44 | 8.95 | 0 | 0 | 0 |
30/10/2023 |
9.44
|
200 | 8.90 | 9.52 | 9.44 | 0 | 0 | 0 |
27/10/2023 |
8.90
|
1,000 | 8.86 | 9.44 | 8.90 | 0 | 0 | 0 |
26/10/2023 |
8.86
|
1,600 | 9.39 | 9.39 | 8.86 | 0 | 0 | 0 |
25/10/2023 |
9.39
|
4,100 | 9.39 | 9.39 | 8.81 | 0 | 0 | 0 |
24/10/2023 |
9.39
|
1,600 | 9.35 | 9.39 | 9.39 | 0 | 0 | 0 |
23/10/2023 |
9.35
|
100 | 9.21 | 9.35 | 9.35 | 0 | 0 | 0 |
20/10/2023 |
9.21
|
5,000 | 9.70 | 9.70 | 9.21 | 0 | 0 | 0 |
19/10/2023 |
9.70
|
200 | 9.61 | 9.70 | 9.61 | 0 | 0 | 0 |
18/10/2023 |
9.61
|
300 | 9.92 | 9.92 | 9.61 | 0 | 0 | 0 |
17/10/2023 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
16/10/2023 |
9.92
|
700 | 9.92 | 9.92 | 9.70 | 0 | 0 | 0 |
13/10/2023 |
9.92
|
2,200 | 9.57 | 10.24 | 9.44 | 0 | 0 | 0 |
12/10/2023 |
9.57
|
300 | 9.44 | 9.57 | 9.52 | 0 | 0 | 0 |
11/10/2023 |
9.44
|
700 | 9.39 | 9.44 | 9.44 | 0 | 0 | 0 |
10/10/2023 |
9.39
|
1,600 | 9.84 | 9.84 | 9.30 | 0 | 0 | 0 |
09/10/2023 |
9.84
|
800 | 9.52 | 9.97 | 9.35 | 0 | 0 | 0 |
06/10/2023 |
9.52
|
900 | 9.97 | 9.97 | 9.52 | 0 | 0 | 0 |
05/10/2023 |
9.97
|
300 | 9.79 | 10.10 | 9.97 | 0 | 0 | 0 |
04/10/2023 |
9.79
|
8,600 | 9.97 | 9.97 | 9.70 | 0 | 0 | 0 |
03/10/2023 |
9.97
|
700 | 10.15 | 10.15 | 9.92 | 0 | 0 | 0 |
02/10/2023 |
10.15
|
100 | 10.10 | 10.15 | 10.15 | 0 | 0 | 0 |
29/09/2023 |
10.10
|
600 | 10.19 | 10.19 | 10.10 | 0 | 0 | 0 |
28/09/2023 |
10.19
|
8,800 | 10.19 | 10.19 | 9.48 | 0 | 0 | 0 |
27/09/2023 |
10.19
|
4,900 | 10.24 | 10.46 | 9.97 | 0 | 0 | 0 |
26/09/2023 |
10.24
|
2,200 | 9.79 | 10.24 | 9.79 | 0 | 0 | 0 |
25/09/2023 |
9.79
|
3,200 | 10.24 | 10.24 | 9.79 | 0 | 0 | 0 |
22/09/2023 |
10.24
|
5,600 | 10.24 | 10.24 | 10.01 | 0 | 0 | 0 |
21/09/2023 |
10.24
|
4,100 | 10.01 | 10.37 | 10.01 | 0 | 0 | 0 |