Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.34 | 4.96% | 80,800 | -9,000 | -0.1 |
6.72
7.20
7.20
|
2 tháng
(2025-05-12) |
0.10 | 1.41% | 154,500 | -23,900 | -0.2 |
6.72
7.20
7.20
|
3 tháng
(2025-04-10) |
0.34 | 4.96% | 203,100 | -23,900 | -0.2 |
6.46
7.20
7.20
|
6 tháng
(2025-01-10) |
0.20 | 2.86% | 624,000 | -19,550 | -0.1 |
6.42
7.26
7.20
|
12 tháng
(2024-07-15) |
-0.90 | -11.11% | 1,878,000 | -6,050 | -0.0 |
6.31
8.37
7.20
|
24 tháng
(2023-07-20) |
-3.55 | -33.02% | 3,219,800 | -7,250 | -0.0 |
6.31
11.15
7.20
|
36 tháng
(2022-07-25) |
-3.80 | -34.56% | 5,141,000 | -25,681 | -1.3 |
6.31
11.76
7.20
|
60 tháng
(2020-08-04) |
-2.53 | -26.03% | 13,357,410 | -32,911 | -1.3 |
6.31
16.83
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
24/11/2023 |
9.70
|
2,200 | 9.97 | 9.97 | 9.70 | 0 | 0 | 0 |
23/11/2023 |
9.97
|
4,400 | 9.79 | 9.97 | 9.79 | 0 | 0 | 0 |
22/11/2023 |
9.79
|
4,200 | 9.70 | 9.89 | 9.60 | 0 | 0 | 0 |
21/11/2023 |
9.70
|
4,600 | 9.55 | 9.95 | 9.42 | 0 | 0 | 0 |
20/11/2023 |
9.55
|
5,400 | 10.20 | 10.20 | 9.49 | 0 | 0 | 0 |
17/11/2023 |
10.20
|
10,900 | 9.88 | 10.40 | 9.51 | 0 | 0 | 0 |
16/11/2023 |
9.88
|
8,400 | 10 | 10 | 9.31 | 0 | 0 | 0 |
15/11/2023 |
10
|
9,900 | 9.70 | 10.20 | 9.30 | 0 | 0 | 0 |
14/11/2023 |
9.70
|
9,200 | 9.90 | 10 | 9.65 | 0 | 0 | 0 |
13/11/2023 |
9.90
|
8,600 | 9.45 | 10.10 | 9.45 | 5,200 | 0 | 0.1 |
10/11/2023 |
9.45
|
6,400 | 9.60 | 9.60 | 9.45 | 0 | 0 | 0 |
09/11/2023 |
9.60
|
5,500 | 9.55 | 9.67 | 9.55 | 0 | 0 | 0 |
08/11/2023 |
9.55
|
3,700 | 9.59 | 9.59 | 9.01 | 0 | 0 | 0 |
07/11/2023 |
9.59
|
1,300 | 9.65 | 9.65 | 9.50 | 0 | 0 | 0 |
06/11/2023 |
9.65
|
5,600 | 9.26 | 9.69 | 9.25 | 100 | 0 | 0.0 |
03/11/2023 |
9.26
|
2,700 | 9.74 | 9.74 | 9.24 | 0 | 0 | 0 |
02/11/2023 |
9.74
|
4,700 | 9.40 | 9.84 | 9.01 | 0 | 0 | 0 |
01/11/2023 |
9.40
|
11,300 | 9.17 | 9.70 | 8.90 | 0 | 0 | 0 |
31/10/2023 |
9.17
|
1,900 | 9.78 | 9.78 | 9.14 | 0 | 0 | 0 |
30/10/2023 |
9.78
|
500 | 9.87 | 9.87 | 9.78 | 0 | 0 | 0 |
27/10/2023 |
9.87
|
600 | 9.72 | 9.90 | 9.87 | 0 | 0 | 0 |
26/10/2023 |
9.72
|
7,300 | 10.45 | 10.45 | 9.72 | 0 | 0 | 0 |
25/10/2023 |
10.45
|
10,300 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
24/10/2023 |
10.50
|
14,400 | 9.90 | 10.50 | 9.25 | 0 | 0 | 0 |
23/10/2023 |
9.90
|
14,000 | 10.55 | 10.65 | 9.83 | 0 | 0 | 0 |
20/10/2023 |
10.55
|
42,900 | 10.90 | 10.90 | 10.15 | 100 | 0 | 0.0 |
19/10/2023 |
10.90
|
18,900 | 10.50 | 11 | 10.20 | 0 | 0 | 0 |
18/10/2023 |
10.50
|
21,800 | 10.35 | 11 | 10.20 | 0 | 0 | 0 |
17/10/2023 |
10.35
|
1,100 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 |
16/10/2023 |
10.35
|
700 | 10.35 | 10.40 | 10.35 | 0 | 0 | 0 |
13/10/2023 |
10.35
|
1,300 | 10.50 | 10.50 | 10.35 | 0 | 0 | 0 |
12/10/2023 |
10.50
|
5,700 | 10.50 | 10.50 | 10.30 | 0 | 4,700 | -0.0 |
11/10/2023 |
10.50
|
2,500 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
10/10/2023 |
10.60
|
900 | 10.35 | 10.70 | 10.40 | 0 | 0 | 0 |
09/10/2023 |
10.35
|
1,500 | 10.20 | 10.60 | 10.35 | 200 | 0 | 0.0 |
06/10/2023 |
10.20
|
12,000 | 10.60 | 10.60 | 10.15 | 0 | 0 | 0 |
05/10/2023 |
10.60
|
4,000 | 10.50 | 10.90 | 10.50 | 0 | 3,500 | -0.0 |
04/10/2023 |
10.50
|
3,400 | 10.50 | 11.20 | 10.10 | 0 | 800 | -0.0 |
03/10/2023 |
10.50
|
900 | 10.60 | 10.60 | 10.45 | 100 | 0 | 0.0 |
02/10/2023 |
10.60
|
5,000 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
29/09/2023 |
10.50
|
3,200 | 10.85 | 10.85 | 10.30 | 100 | 0 | 0.0 |
28/09/2023 |
10.85
|
1,500 | 10.25 | 10.85 | 10.15 | 0 | 0 | 0 |
27/09/2023 |
10.25
|
18,500 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
26/09/2023 |
10.20
|
6,600 | 10.55 | 10.90 | 10.20 | 0 | 0 | 0 |
25/09/2023 |
10.55
|
16,900 | 10.60 | 11.10 | 10.55 | 0 | 0 | 0 |
22/09/2023 |
10.60
|
18,700 | 10.90 | 10.90 | 10.55 | 0 | 0 | 0 |
21/09/2023 |
10.90
|
4,600 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
20/09/2023 |
10.80
|
8,500 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
19/09/2023 |
10.70
|
9,600 | 10.65 | 10.70 | 10.55 | 0 | 0 | 0 |
18/09/2023 |
10.65
|
4,100 | 10.60 | 10.75 | 10.60 | 0 | 0 | 0 |
15/09/2023 |
10.60
|
8,900 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
14/09/2023 |
10.60
|
15,200 | 10.70 | 10.70 | 10.60 | 0 | 400 | -0.0 |
13/09/2023 |
10.70
|
10,500 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
12/09/2023 |
10.70
|
8,000 | 10.70 | 10.90 | 10.65 | 0 | 0 | 0 |
11/09/2023 |
10.70
|
12,100 | 11 | 11.05 | 10.70 | 0 | 0 | 0 |
08/09/2023 |
11
|
17,100 | 10.75 | 11 | 10.90 | 0 | 0 | 0 |
07/09/2023 |
10.75
|
6,100 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
06/09/2023 |
10.70
|
7,800 | 10.95 | 11.10 | 10.70 | 0 | 0 | 0 |
05/09/2023 |
10.95
|
8,600 | 10.80 | 10.95 | 10.60 | 0 | 0 | 0 |
31/08/2023 |
10.80
|
15,700 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
30/08/2023 |
10.90
|
6,700 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
29/08/2023 |
11.10
|
10,700 | 11.15 | 11.30 | 10.80 | 0 | 300 | -0.0 |
28/08/2023 |
11.15
|
28,100 | 10.80 | 11.20 | 10.95 | 0 | 800 | -0.0 |
25/08/2023 |
10.80
|
39,500 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
24/08/2023 |
10.70
|
7,000 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
23/08/2023 |
10.50
|
2,300 | 10.45 | 10.50 | 10 | 0 | 0 | 0 |
22/08/2023 |
10.45
|
3,100 | 10.30 | 10.50 | 9.70 | 0 | 0 | 0 |
21/08/2023 |
10.30
|
5,500 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
18/08/2023 |
10.70
|
16,700 | 10.60 | 10.70 | 9.89 | 0 | 0 | 0 |
17/08/2023 |
10.60
|
16,600 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
16/08/2023 |
10.80
|
8,100 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
15/08/2023 |
10.70
|
3,600 | 10.65 | 10.80 | 10.60 | 0 | 0 | 0 |
14/08/2023 |
10.65
|
8,300 | 10.70 | 10.70 | 10.60 | 100 | 0 | 0.0 |
11/08/2023 |
10.70
|
4,600 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 |
10/08/2023 |
10.75
|
6,800 | 10.75 | 10.90 | 10.75 | 0 | 0 | 0 |
09/08/2023 |
10.75
|
27,500 | 10.80 | 10.85 | 10.75 | 0 | 0 | 0 |
08/08/2023 |
10.80
|
34,200 | 10.75 | 10.85 | 10.70 | 8,700 | 0 | 0.1 |
07/08/2023 |
10.75
|
16,100 | 10.80 | 10.85 | 10.70 | 0 | 0 | 0 |
04/08/2023 |
10.80
|
6,400 | 10.65 | 11.05 | 10.65 | 0 | 0 | 0 |
03/08/2023 |
10.65
|
2,700 | 10.65 | 10.70 | 10.60 | 0 | 0 | 0 |
02/08/2023 |
10.65
|
4,500 | 10.70 | 10.70 | 10.60 | 100 | 0 | 0.0 |
01/08/2023 |
10.70
|
1,900 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
31/07/2023 |
10.70
|
9,600 | 10.80 | 10.80 | 10.60 | 700 | 0 | 0.0 |
28/07/2023 |
10.80
|
5,200 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 |
27/07/2023 |
10.75
|
3,700 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 |
26/07/2023 |
10.75
|
2,100 | 10.80 | 10.80 | 10.70 | 100 | 0 | 0.0 |
25/07/2023 |
10.80
|
11,600 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 |
24/07/2023 |
10.75
|
7,600 | 10.65 | 10.75 | 10.60 | 0 | 0 | 0 |
21/07/2023 |
10.65
|
5,100 | 10.75 | 10.75 | 10.60 | 200 | 0 | 0.0 |
20/07/2023 |
10.75
|
15,700 | 10.75 | 10.75 | 10.70 | 0 | 0 | 0 |
19/07/2023 |
10.75
|
20,900 | 10.60 | 10.75 | 10.65 | 0 | 0 | 0 |
18/07/2023 |
10.60
|
1,200 | 10.75 | 10.75 | 10.60 | 0 | 0 | 0 |
17/07/2023 |
10.75
|
39,600 | 10.75 | 10.75 | 10.60 | 10,900 | 0 | 0.1 |
14/07/2023 |
10.75
|
3,800 | 10.65 | 10.75 | 10.60 | 0 | 0 | 0 |
13/07/2023 |
10.65
|
17,200 | 10.65 | 10.75 | 10.65 | 0 | 0 | 0 |
12/07/2023 |
10.65
|
19,500 | 10.65 | 10.80 | 10.60 | 100 | 0 | 0.0 |
11/07/2023 |
10.65
|
7,700 | 10.70 | 10.70 | 10.65 | 0 | 0 | 0 |
10/07/2023 |
10.70
|
10,400 | 10.70 | 10.70 | 10.65 | 0 | 0 | 0 |
07/07/2023 |
10.70
|
2,700 | 10.65 | 10.75 | 10.60 | 0 | 0 | 0 |