Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-07) |
0.50 | 3.47% | 55,500 | 0 | 0 |
14.20
14.90
14.50
|
2 tháng
(2025-04-08) |
1.50 | 11.19% | 173,500 | 0 | 0 |
13.20
15.40
14.50
|
3 tháng
(2025-03-10) |
0.30 | 2.05% | 277,200 | 0 | 0 |
13.20
15.40
14.50
|
6 tháng
(2024-12-09) |
1.40 | 10.37% | 529,857 | -700 | -0.0 |
13.20
15.40
14.50
|
12 tháng
(2024-06-11) |
1.47 | 10.92% | 1,935,961 | -900 | -0.0 |
12.41
15.40
14.50
|
24 tháng
(2023-06-19) |
4.15 | 38.65% | 5,725,439 | -16,613 | -0.2 |
10.66
15.40
14.50
|
36 tháng
(2022-06-22) |
-0.10 | -0.68% | 11,293,090 | 17,319 | 0.6 |
10.58
15.40
14.50
|
60 tháng
(2020-07-02) |
7.45 | 99.91% | 17,797,406 | 89,766 | 1.8 |
7.39
16.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/10/2023 |
11.17
|
20,700 | 11.09 | 11.17 | 11.00 | 0 | 0 | 0 |
24/10/2023 |
11.09
|
9,100 | 11.00 | 11.17 | 10.92 | 0 | 0 | 0 |
23/10/2023 |
11.00
|
30,300 | 11.34 | 11.34 | 10.92 | 0 | 0 | 0 |
20/10/2023 |
11.34
|
1,900 | 11.51 | 11.51 | 11.34 | 0 | 0 | 0 |
19/10/2023 |
11.51
|
1,200 | 11.51 | 11.51 | 11.34 | 0 | 0 | 0 |
18/10/2023 |
11.51
|
600 | 11.60 | 11.60 | 11.51 | 0 | 0 | 0 |
17/10/2023 |
11.60
|
5,100 | 11.51 | 12.37 | 11.43 | 0 | 0 | 0 |
16/10/2023 |
11.51
|
100 | 11.43 | 11.51 | 11.51 | 0 | 0 | 0 |
13/10/2023 |
11.43
|
20,200 | 11.60 | 11.60 | 11.43 | 0 | 0 | 0 |
12/10/2023 |
11.60
|
18,000 | 11.60 | 11.60 | 11.43 | 0 | 0 | 0 |
11/10/2023 |
11.60
|
1,800 | 11.51 | 11.60 | 11.43 | 0 | 0 | 0 |
10/10/2023 |
11.51
|
23,200 | 11.43 | 11.51 | 11.43 | 0 | 0 | 0 |
09/10/2023 |
11.43
|
4,400 | 11.51 | 11.60 | 11.43 | 0 | 0 | 0 |
06/10/2023 |
11.51
|
1,100 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
05/10/2023 |
11.51
|
300 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
04/10/2023 |
11.51
|
20,000 | 11.51 | 11.60 | 11.26 | 0 | 0 | 0 |
03/10/2023 |
11.51
|
1,400 | 11.77 | 11.77 | 11.51 | 0 | 0 | 0 |
02/10/2023 |
11.77
|
10,800 | 11.69 | 11.77 | 11.69 | 0 | 0 | 0 |
29/09/2023 |
11.69
|
2,600 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
28/09/2023 |
11.69
|
15,000 | 11.69 | 11.69 | 11.51 | 0 | 0 | 0 |
27/09/2023 |
11.69
|
26,100 | 11.69 | 11.69 | 11.34 | 0 | 0 | 0 |
26/09/2023 |
11.69
|
7,400 | 12.11 | 12.11 | 11.51 | 0 | 0 | 0 |
25/09/2023 |
12.11
|
19,600 | 12.11 | 12.11 | 11.34 | 0 | 0 | 0 |
22/09/2023 |
12.11
|
12,800 | 12.03 | 12.11 | 11.60 | 0 | 0 | 0 |
21/09/2023 |
12.03
|
5,200 | 12.28 | 12.28 | 12.03 | 0 | 0 | 0 |
20/09/2023 |
12.28
|
18,800 | 12.20 | 12.62 | 12.20 | 0 | 0 | 0 |
19/09/2023 |
12.20
|
15,900 | 12.11 | 12.20 | 11.94 | 0 | 0 | 0 |
18/09/2023 |
12.11
|
39,000 | 11.43 | 12.37 | 11.69 | 0 | 0 | 0 |
15/09/2023 |
11.43
|
28,800 | 11.26 | 11.51 | 11.34 | 0 | 0 | 0 |
14/09/2023 |
11.26
|
15,100 | 11.09 | 11.26 | 11.00 | 0 | 0 | 0 |
13/09/2023 |
11.09
|
22,000 | 11.86 | 11.86 | 11.09 | 0 | 0 | 0 |
12/09/2023 |
11.86
|
7,600 | 11.09 | 11.86 | 11.09 | 0 | 0 | 0 |
11/09/2023 |
11.09
|
59,200 | 11.09 | 11.43 | 10.92 | 0 | 0 | 0 |
08/09/2023 |
11.09
|
16,700 | 11.00 | 11.09 | 10.92 | 0 | 25 | -0.0 |
07/09/2023 |
11.00
|
16,700 | 11.00 | 11.17 | 10.92 | 0 | 0 | 0 |
06/09/2023 |
11.00
|
3,700 | 10.92 | 11.00 | 10.75 | 0 | 0 | 0 |
05/09/2023 |
10.92
|
29,600 | 10.92 | 11.00 | 10.92 | 0 | 0 | 0 |
31/08/2023 |
10.92
|
4,400 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
30/08/2023 |
10.92
|
4,100 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
29/08/2023 |
10.92
|
3,400 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 |
28/08/2023 |
10.83
|
12,100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
25/08/2023 |
10.83
|
500 | 10.83 | 10.83 | 10.75 | 0 | 0 | 0 |
24/08/2023 |
10.83
|
4,100 | 10.92 | 10.92 | 10.66 | 0 | 0 | 0 |
23/08/2023 |
10.92
|
17,200 | 10.66 | 11.00 | 10.58 | 0 | 0 | 0 |
22/08/2023 |
10.66
|
14,900 | 10.66 | 10.75 | 10.66 | 0 | 0 | 0 |
21/08/2023 |
10.66
|
25,100 | 10.75 | 10.83 | 10.66 | 0 | 0 | 0 |
18/08/2023 |
10.75
|
36,700 | 11.00 | 11.34 | 10.66 | 0 | 0 | 0 |
17/08/2023 |
11.00
|
1,200 | 11.00 | 11.00 | 10.92 | 0 | 0 | 0 |
16/08/2023 |
11.00
|
25,800 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
15/08/2023 |
11.00
|
8,000 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
14/08/2023 |
11.00
|
57,500 | 10.92 | 11.26 | 10.83 | 0 | 7,700 | -0.1 |
11/08/2023 |
10.92
|
52,800 | 10.92 | 11.09 | 10.92 | 0 | 0 | 0 |
10/08/2023 |
10.92
|
22,300 | 10.92 | 11.26 | 10.92 | 0 | 0 | 0 |
09/08/2023 |
10.92
|
57,500 | 10.92 | 11.00 | 10.83 | 0 | 0 | 0 |
08/08/2023 |
10.92
|
14,800 | 10.83 | 10.92 | 10.92 | 0 | 0 | 0 |
07/08/2023 |
10.83
|
12,400 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 |
04/08/2023 |
10.83
|
10,100 | 10.92 | 10.92 | 10.75 | 0 | 0 | 0 |
03/08/2023 |
10.92
|
13,300 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
02/08/2023 |
10.92
|
59,700 | 10.92 | 11.00 | 10.83 | 0 | 0 | 0 |
01/08/2023 |
10.92
|
44,400 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 |
31/07/2023 |
10.83
|
132,000 | 10.83 | 10.92 | 10.75 | 0 | 0 | 0 |
28/07/2023 |
10.83
|
7,800 | 10.83 | 10.83 | 10.75 | 0 | 0 | 0 |
27/07/2023 |
10.83
|
32,300 | 10.83 | 10.92 | 10.75 | 0 | 0 | 0 |
26/07/2023 |
10.83
|
29,400 | 10.83 | 10.92 | 10.75 | 0 | 0 | 0 |
25/07/2023 |
10.83
|
9,400 | 10.83 | 10.83 | 10.75 | 0 | 0 | 0 |
24/07/2023 |
10.83
|
67,400 | 10.92 | 10.92 | 10.66 | 0 | 0 | 0 |
21/07/2023 |
10.92
|
53,900 | 10.83 | 11.26 | 10.75 | 0 | 0 | 0 |
20/07/2023 |
10.83
|
23,000 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 |
19/07/2023 |
10.83
|
13,300 | 10.75 | 11.09 | 10.83 | 0 | 0 | 0 |
18/07/2023 |
10.75
|
6,000 | 10.83 | 10.83 | 10.75 | 0 | 0 | 0 |
17/07/2023 |
10.83
|
31,800 | 10.75 | 10.83 | 10.75 | 0 | 0 | 0 |
14/07/2023 |
10.75
|
20,100 | 10.92 | 10.92 | 10.75 | 0 | 0 | 0 |
13/07/2023 |
10.92
|
14,700 | 10.83 | 10.92 | 10.75 | 0 | 0 | 0 |
12/07/2023 |
10.83
|
13,800 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 |
11/07/2023 |
10.83
|
50,600 | 10.75 | 10.92 | 10.75 | 0 | 0 | 0 |
10/07/2023 |
10.75
|
21,800 | 10.83 | 10.83 | 10.75 | 0 | 0 | 0 |
07/07/2023 |
10.83
|
11,600 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
06/07/2023 |
10.83
|
14,500 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
05/07/2023 |
10.92
|
11,300 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 |
04/07/2023 |
10.83
|
8,400 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
03/07/2023 |
10.92
|
20,300 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
30/06/2023 |
10.92
|
9,300 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
29/06/2023 |
10.92
|
44,600 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 |
28/06/2023 |
10.83
|
7,000 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
27/06/2023 |
10.92
|
7,100 | 10.83 | 11.09 | 10.92 | 0 | 0 | 0 |
26/06/2023 |
10.83
|
34,300 | 10.92 | 11.09 | 10.75 | 0 | 0 | 0 |
23/06/2023 |
10.92
|
63,900 | 10.83 | 11.00 | 10.92 | 0 | 0 | 0 |
22/06/2023 |
10.83
|
8,200 | 10.75 | 10.83 | 10.83 | 0 | 0 | 0 |
21/06/2023 |
10.75
|
22,201 | 10.75 | 10.83 | 10.75 | 0 | 0 | 0 |
20/06/2023 |
10.75
|
9,040 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
19/06/2023 |
10.75
|
12,258 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
16/06/2023 |
10.75
|
10,700 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
15/06/2023 |
10.75
|
10,000 | 10.75 | 10.75 | 10.66 | 0 | 0 | 0 |
14/06/2023 |
10.75
|
20,068 | 10.83 | 10.83 | 10.66 | 0 | 4,300 | -0.1 |
13/06/2023 |
10.83
|
48,860 | 10.75 | 10.83 | 10.66 | 0 | 0 | 0 |
12/06/2023 |
10.75
|
31,000 | 10.83 | 10.83 | 10.66 | 0 | 0 | 0 |
09/06/2023 |
10.83
|
2,300 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
08/06/2023 |
10.83
|
19,100 | 10.75 | 10.83 | 10.83 | 0 | 0 | 0 |
07/06/2023 |
10.75
|
19,005 | 10.75 | 10.83 | 10.75 | 0 | 0 | 0 |
06/06/2023 |
10.75
|
19,000 | 10.75 | 10.92 | 10.75 | 0 | 0 | 0 |