Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.40 | 3.39% | 900 | 0 | 0 |
11.80
12.20
12.20
|
2 tháng
(2025-05-26) |
1.20 | 10.91% | 1,800 | 0 | 0 |
11
12.20
12.20
|
3 tháng
(2025-04-24) |
0.70 | 6.09% | 2,500 | 0 | 0 |
11
12.20
12.20
|
6 tháng
(2025-01-24) |
-2.80 | -18.67% | 8,128 | 0 | 0 |
10.70
15
12.20
|
12 tháng
(2024-07-29) |
1.20 | 10.91% | 413,200 | 0 | 0 |
9.50
19.10
12.20
|
24 tháng
(2023-08-03) |
1.30 | 11.93% | 766,541 | 0 | 0 |
9
20.20
12.20
|
36 tháng
(2022-08-08) |
1.70 | 16.19% | 1,357,766 | -14,000 | -0.1 |
7.10
20.20
12.20
|
60 tháng
(2020-08-18) |
4 | 48.78% | 1,595,092 | -10,100 | -0.1 |
7.10
20.20
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/12/2023 |
14
|
800 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
08/12/2023 |
14.10
|
3,800 | 14.80 | 16.50 | 13.90 | 0 | 0 | 0 |
07/12/2023 |
14.80
|
4,900 | 14.50 | 16 | 13.50 | 0 | 0 | 0 |
06/12/2023 |
14.50
|
300 | 15 | 15 | 14.50 | 0 | 0 | 0 |
05/12/2023 |
15
|
400 | 16.50 | 16.50 | 12.10 | 0 | 0 | 0 |
04/12/2023 |
16.50
|
3,800 | 14.50 | 16.50 | 13.50 | 0 | 0 | 0 |
01/12/2023 |
14.50
|
2,600 | 16.50 | 17.70 | 14.50 | 0 | 0 | 0 |
29/11/2023 |
16.50
|
300 | 16 | 17 | 16.50 | 0 | 0 | 0 |
28/11/2023 |
16
|
200 | 16 | 16.10 | 16 | 0 | 0 | 0 |
27/11/2023 |
16
|
300 | 14.10 | 16 | 12 | 0 | 0 | 0 |
23/11/2023 |
14.10
|
200 | 12.60 | 14.10 | 14 | 0 | 0 | 0 |
22/11/2023 |
12.60
|
400 | 12.30 | 12.60 | 12.50 | 0 | 0 | 0 |
21/11/2023 |
12.30
|
1,600 | 10.90 | 12.40 | 10.90 | 0 | 0 | 0 |
17/11/2023 |
10.90
|
5,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
09/11/2023 |
10.90
|
2,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/11/2023 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
02/11/2023 |
10.90
|
1,200 | 11 | 12.40 | 10.90 | 0 | 0 | 0 |
31/10/2023 |
11
|
20,000 | 10.40 | 11 | 11 | 0 | 0 | 0 |
30/10/2023 |
10.40
|
100 | 12.20 | 12.20 | 10.40 | 0 | 0 | 0 |
11/10/2023 |
12.20
|
100 | 10.80 | 12.20 | 12.20 | 0 | 0 | 0 |
04/10/2023 |
10.80
|
1,100 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
03/10/2023 |
11.50
|
1,200 | 10 | 11.50 | 10.80 | 0 | 0 | 0 |
02/10/2023 |
10
|
1,100 | 11 | 11 | 10 | 0 | 0 | 0 |
29/09/2023 |
11
|
100 | 10.80 | 11 | 11 | 0 | 0 | 0 |
28/09/2023 |
10.80
|
1,400 | 10.50 | 10.90 | 10.80 | 0 | 0 | 0 |
25/09/2023 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
21/09/2023 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
19/09/2023 |
10.50
|
300 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
08/09/2023 |
10.80
|
100 | 10.40 | 10.80 | 10.80 | 0 | 0 | 0 |
06/09/2023 |
10.40
|
3,100 | 11 | 11 | 10.30 | 0 | 0 | 0 |
05/09/2023 |
11
|
1,500 | 10 | 11 | 10 | 0 | 0 | 0 |
31/08/2023 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
28/08/2023 |
10
|
1,800 | 10 | 10 | 10 | 0 | 0 | 0 |
24/08/2023 |
10
|
100 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
21/08/2023 |
10.70
|
100 | 10.50 | 10.70 | 10.70 | 0 | 0 | 0 |
18/08/2023 |
10.50
|
2,300 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
17/08/2023 |
10.50
|
100 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 |
16/08/2023 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
15/08/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
14/08/2023 |
10.30
|
700 | 10 | 10.80 | 10 | 0 | 0 | 0 |
11/08/2023 |
10
|
500 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
10/08/2023 |
10.60
|
100 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
09/08/2023 |
10.70
|
300 | 10.60 | 10.80 | 10.70 | 0 | 0 | 0 |
08/08/2023 |
10.60
|
600 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
07/08/2023 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
04/08/2023 |
10.70
|
1,300 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
03/08/2023 |
10.90
|
0 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
02/08/2023 |
10.80
|
200 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
01/08/2023 |
10.90
|
1,300 | 11 | 11 | 10.20 | 0 | 0 | 0 |
31/07/2023 |
11
|
2,500 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
28/07/2023 |
10.90
|
3,100 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
27/07/2023 |
10.70
|
2,700 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
26/07/2023 |
10.40
|
2,600 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
25/07/2023 |
10.40
|
3,600 | 10.50 | 10.70 | 10.10 | 0 | 0 | 0 |
24/07/2023 |
10.50
|
3,700 | 10.50 | 10.90 | 9.90 | 0 | 0 | 0 |
21/07/2023 |
10.50
|
2,100 | 10.80 | 12 | 10.50 | 0 | 0 | 0 |
20/07/2023 |
10.80
|
900 | 11.20 | 11.20 | 10.20 | 0 | 0 | 0 |
19/07/2023 |
11.20
|
100 | 10.60 | 11.20 | 11.20 | 0 | 0 | 0 |
18/07/2023 |
10.60
|
400 | 10.40 | 11.90 | 10.40 | 0 | 0 | 0 |
17/07/2023 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/07/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
13/07/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
12/07/2023 |
10.40
|
100 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
11/07/2023 |
10.70
|
0 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
10/07/2023 |
10.50
|
900 | 12 | 12 | 10.50 | 0 | 0 | 0 |
07/07/2023 |
12
|
200 | 10.50 | 12 | 12 | 0 | 0 | 0 |
06/07/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
05/07/2023 |
10.50
|
100 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
04/07/2023 |
10.90
|
2,400 | 10 | 10.90 | 10 | 0 | 0 | 0 |
03/07/2023 |
10
|
3,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
30/06/2023 |
10.50
|
900 | 10.70 | 11.80 | 10.50 | 0 | 0 | 0 |
29/06/2023 |
10.70
|
4,300 | 10.80 | 11.90 | 10.50 | 0 | 0 | 0 |
28/06/2023 |
10.80
|
500 | 10.70 | 11.50 | 10.80 | 0 | 0 | 0 |
27/06/2023 |
10.70
|
104 | 10.60 | 10.70 | 10.70 | 0 | 0 | 0 |
26/06/2023 |
10.60
|
1,405 | 10.60 | 12.60 | 10.60 | 0 | 0 | 0 |
23/06/2023 |
10.60
|
7,000 | 10.60 | 11.80 | 10 | 0 | 0 | 0 |
22/06/2023 |
10.60
|
200 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
21/06/2023 |
10.80
|
1,900 | 10.70 | 12.30 | 10.60 | 0 | 0 | 0 |
20/06/2023 |
10.70
|
1,300 | 10.60 | 12.10 | 10.30 | 0 | 0 | 0 |
19/06/2023 |
10.60
|
900 | 11.10 | 12 | 10.20 | 0 | 0 | 0 |
16/06/2023 |
11.10
|
1,200 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
15/06/2023 |
10.80
|
800 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
14/06/2023 |
10.80
|
1,300 | 10.70 | 12.10 | 10.60 | 0 | 0 | 0 |
13/06/2023 |
10.70
|
800 | 10.60 | 11.90 | 10.10 | 0 | 0 | 0 |
12/06/2023 |
10.60
|
0 | 10.70 | 10.60 | 10.60 | 0 | 0 | 0 |
09/06/2023 |
10.70
|
1,000 | 11.20 | 11.20 | 10.20 | 0 | 0 | 0 |
08/06/2023 |
11.20
|
900 | 11.80 | 11.80 | 10.10 | 0 | 0 | 0 |
07/06/2023 |
11.80
|
2,300 | 10.60 | 11.90 | 9.70 | 0 | 0 | 0 |
06/06/2023 |
10.60
|
300 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
05/06/2023 |
11.20
|
1,200 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
02/06/2023 |
11.30
|
1,500 | 11 | 11.40 | 11 | 0 | 0 | 0 |
01/06/2023 |
11
|
600 | 10.50 | 11 | 11 | 0 | 0 | 0 |
31/05/2023 |
10.50
|
2,600 | 10 | 10.50 | 10.30 | 0 | 0 | 0 |
30/05/2023 |
10
|
2,900 | 11.50 | 11.50 | 10 | 0 | 0 | 0 |
29/05/2023 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
26/05/2023 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
25/05/2023 |
11.50
|
0 | 11.70 | 11.50 | 11.50 | 0 | 0 | 0 |
24/05/2023 |
11.70
|
1,700 | 11 | 11.70 | 11 | 0 | 0 | 0 |
23/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
22/05/2023 |
11
|
0 | 11.60 | 11 | 11 | 0 | 0 | 0 |