Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.70 | 5.65% | 245,400 | 3,500 | 0.0 |
12.40
13.10
13
|
2 tháng
(2025-05-12) |
0.70 | 5.65% | 383,300 | 7,400 | 0.1 |
12
13.10
13
|
3 tháng
(2025-04-14) |
0.70 | 5.65% | 498,000 | 7,900 | 0.1 |
11.90
13.10
13
|
6 tháng
(2025-01-13) |
0.60 | 4.80% | 874,766 | 35,600 | 0.4 |
11.30
13.10
13
|
12 tháng
(2024-07-16) |
-1.85 | -12.37% | 2,237,493 | 49,600 | 0.6 |
11.30
14.95
13
|
24 tháng
(2023-07-24) |
2.48 | 23.31% | 4,565,676 | 59,600 | 0.7 |
10.18
14.95
13
|
36 tháng
(2022-07-27) |
1.25 | 10.53% | 15,006,280 | 62,000 | 0.7 |
8.79
25.17
13
|
60 tháng
(2020-08-06) |
8.16 | 164.92% | 27,214,481 | 25,054 | -0.8 |
4.87
39.84
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
10.80
|
3,900 | 10.45 | 10.97 | 10.45 | 0 | 0 | 0 |
07/07/2023 |
10.45
|
3,900 | 10.45 | 10.71 | 10.45 | 0 | 0 | 0 |
06/07/2023 |
10.45
|
11,500 | 10.88 | 10.88 | 10.45 | 5,000 | 0 | 0.1 |
05/07/2023 |
10.88
|
9,200 | 10.80 | 10.88 | 10.71 | 0 | 0 | 0 |
04/07/2023 |
10.80
|
5,300 | 10.62 | 10.80 | 10.62 | 0 | 0 | 0 |
03/07/2023 |
10.62
|
3,100 | 10.80 | 10.88 | 10.62 | 0 | 0 | 0 |
30/06/2023 |
10.80
|
25,700 | 10.45 | 10.80 | 10.45 | 0 | 0 | 0 |
29/06/2023 |
10.45
|
17,200 | 10.88 | 10.88 | 10.19 | 0 | 0 | 0 |
28/06/2023 |
10.88
|
16,500 | 10.80 | 10.88 | 10.71 | 0 | 0 | 0 |
27/06/2023 |
10.80
|
7,700 | 10.97 | 10.97 | 10.71 | 0 | 0 | 0 |
26/06/2023 |
10.97
|
3,500 | 11.06 | 11.06 | 10.45 | 0 | 0 | 0 |
23/06/2023 |
11.06
|
2,300 | 11.06 | 11.06 | 10.88 | 0 | 0 | 0 |
22/06/2023 |
11.06
|
2,000 | 10.88 | 11.06 | 11.06 | 0 | 0 | 0 |
21/06/2023 |
10.88
|
14,200 | 10.80 | 11.06 | 10.80 | 0 | 0 | 0 |
20/06/2023 |
10.80
|
4,700 | 10.80 | 10.80 | 10.71 | 0 | 0 | 0 |
19/06/2023 |
10.80
|
27,100 | 10.80 | 10.80 | 10.62 | 0 | 0 | 0 |
16/06/2023 |
10.80
|
19,300 | 10.80 | 10.88 | 10.80 | 0 | 0 | 0 |
15/06/2023 |
10.80
|
25,102 | 10.97 | 11.06 | 10.62 | 0 | 0 | 0 |
14/06/2023 |
10.97
|
19,308 | 10.97 | 11.23 | 10.80 | 0 | 0 | 0 |
13/06/2023 |
10.97
|
27,000 | 11.06 | 11.15 | 10.97 | 0 | 0 | 0 |
12/06/2023 |
11.06
|
29,500 | 11.15 | 11.15 | 10.88 | 0 | 0 | 0 |
09/06/2023 |
11.15
|
1,701 | 11.32 | 11.32 | 11.06 | 0 | 0 | 0 |
08/06/2023 |
11.32
|
50,000 | 11.06 | 11.58 | 11.15 | 0 | 0 | 0 |
07/06/2023 |
11.06
|
48,700 | 10.97 | 11.15 | 10.88 | 0 | 0 | 0 |
06/06/2023 |
10.97
|
12,166 | 10.71 | 11.06 | 10.54 | 0 | 0 | 0 |
05/06/2023 |
10.71
|
25,300 | 11.15 | 11.15 | 10.71 | 0 | 0 | 0 |
02/06/2023 |
11.15
|
43,000 | 11.49 | 12.02 | 10.97 | 0 | 0 | 0 |
01/06/2023 |
11.49
|
58,217 | 10.97 | 12.02 | 11.23 | 0 | 0 | 0 |
31/05/2023 |
10.97
|
99,401 | 10.01 | 10.97 | 10.01 | 0 | 0 | 0 |
30/05/2023 |
10.01
|
12,000 | 9.93 | 10.28 | 9.84 | 0 | 0 | 0 |
29/05/2023 |
9.93
|
19,000 | 9.67 | 10.19 | 9.67 | 0 | 0 | 0 |
26/05/2023 |
9.67
|
9,600 | 9.75 | 9.93 | 9.67 | 0 | 0 | 0 |
25/05/2023 |
9.75
|
12,901 | 9.84 | 10.10 | 9.67 | 0 | 0 | 0 |
24/05/2023 |
9.84
|
14,700 | 10.19 | 10.19 | 9.67 | 0 | 0 | 0 |
23/05/2023 |
10.19
|
31,600 | 10.45 | 10.45 | 9.75 | 0 | 0 | 0 |
22/05/2023 |
10.45
|
7,918 | 10.45 | 10.54 | 10.10 | 500 | 0 | 0.0 |
19/05/2023 |
10.45
|
15,283 | 10.62 | 10.62 | 9.93 | 0 | 0 | 0 |
18/05/2023 |
10.62
|
6,600 | 10.71 | 10.88 | 10.28 | 0 | 0 | 0 |
17/05/2023 |
10.71
|
4,500 | 10.97 | 11.23 | 10.45 | 0 | 0 | 0 |
16/05/2023 |
10.97
|
23,801 | 11.15 | 11.15 | 10.62 | 0 | 0 | 0 |
15/05/2023 |
11.15
|
50,100 | 10.19 | 11.15 | 10.01 | 0 | 0 | 0 |
12/05/2023 |
10.19
|
23,100 | 9.75 | 10.45 | 9.49 | 0 | 2,000 | -0.0 |
11/05/2023 |
9.75
|
15,100 | 9.40 | 9.84 | 9.49 | 0 | 2,000 | -0.0 |
10/05/2023 |
9.40
|
14,210 | 9.40 | 9.49 | 9.23 | 0 | 0 | 0 |
09/05/2023 |
9.40
|
3,700 | 9.49 | 9.58 | 9.32 | 0 | 0 | 0 |
08/05/2023 |
9.49
|
3,700 | 9.49 | 9.49 | 9.32 | 0 | 0 | 0 |
05/05/2023 |
9.49
|
2,300 | 9.49 | 9.49 | 9.32 | 0 | 0 | 0 |
04/05/2023 |
9.49
|
5,101 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 |
28/04/2023 |
9.49
|
5,700 | 9.40 | 9.58 | 9.32 | 0 | 0 | 0 |
27/04/2023 |
9.40
|
2,500 | 9.40 | 9.75 | 9.40 | 0 | 0 | 0 |
26/04/2023 |
9.40
|
1,400 | 9.32 | 9.40 | 9.32 | 0 | 0 | 0 |
25/04/2023 |
9.32
|
2,000 | 9.40 | 9.40 | 9.32 | 0 | 100 | -0.0 |
24/04/2023 |
9.40
|
3,900 | 9.40 | 9.49 | 9.32 | 0 | 0 | 0 |
21/04/2023 |
9.40
|
2,566 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 |
20/04/2023 |
9.49
|
5,809 | 9.40 | 9.49 | 9.40 | 0 | 0 | 0 |
19/04/2023 |
9.40
|
8,800 | 9.49 | 9.49 | 9.32 | 0 | 0 | 0 |
18/04/2023 |
9.49
|
7,401 | 9.58 | 9.58 | 9.32 | 0 | 500 | -0.0 |
17/04/2023 |
9.58
|
6,400 | 9.40 | 9.58 | 9.58 | 0 | 0 | 0 |
14/04/2023 |
9.40
|
18,900 | 9.58 | 9.67 | 9.32 | 0 | 0 | 0 |
13/04/2023 |
9.58
|
4,301 | 9.58 | 9.84 | 9.49 | 0 | 0 | 0 |
12/04/2023 |
9.58
|
11,502 | 9.67 | 9.84 | 9.58 | 0 | 0 | 0 |
11/04/2023 |
9.67
|
19,701 | 9.75 | 9.84 | 9.32 | 0 | 0 | 0 |
10/04/2023 |
9.75
|
5,100 | 9.75 | 10.19 | 9.67 | 0 | 0 | 0 |
07/04/2023 |
9.75
|
4,200 | 9.84 | 9.84 | 9.67 | 0 | 0 | 0 |
06/04/2023 |
9.84
|
33,200 | 9.84 | 10.01 | 9.58 | 0 | 0 | 0 |
05/04/2023 |
9.84
|
26,900 | 9.93 | 9.93 | 9.40 | 0 | 0 | 0 |
04/04/2023 |
9.93
|
3,214 | 9.75 | 9.93 | 9.75 | 0 | 0 | 0 |
03/04/2023 |
9.75
|
12,700 | 9.75 | 10.19 | 9.75 | 0 | 0 | 0 |
31/03/2023 |
9.75
|
5,100 | 9.49 | 9.75 | 9.32 | 0 | 0 | 0 |
30/03/2023 |
9.49
|
1,511 | 9.75 | 9.84 | 9.49 | 0 | 0 | 0 |
29/03/2023 |
9.75
|
3,600 | 9.67 | 9.84 | 9.58 | 0 | 0 | 0 |
28/03/2023 |
9.67
|
8,514 | 9.58 | 9.75 | 9.58 | 0 | 0 | 0 |
27/03/2023 |
9.58
|
6,800 | 9.75 | 9.84 | 9.40 | 0 | 0 | 0 |
24/03/2023 |
9.75
|
8,516 | 9.75 | 9.75 | 9.40 | 0 | 0 | 0 |
23/03/2023 |
9.75
|
4,900 | 9.06 | 9.75 | 9.49 | 0 | 0 | 0 |
22/03/2023 |
9.06
|
16,400 | 9.84 | 9.84 | 9.06 | 0 | 0 | 0 |
21/03/2023 |
9.84
|
1,600 | 9.67 | 9.93 | 9.67 | 0 | 0 | 0 |
20/03/2023 |
9.67
|
6,400 | 10.01 | 10.01 | 9.67 | 0 | 0 | 0 |
17/03/2023 |
10.01
|
4,200 | 10.01 | 10.10 | 9.58 | 0 | 0 | 0 |
16/03/2023 |
10.01
|
2,100 | 10.10 | 10.10 | 9.84 | 0 | 0 | 0 |
15/03/2023 |
10.10
|
7,500 | 10.10 | 10.19 | 10.01 | 0 | 0 | 0 |
14/03/2023 |
10.10
|
4,400 | 10.19 | 10.19 | 9.67 | 0 | 0 | 0 |
13/03/2023 |
10.19
|
2,600 | 10.28 | 10.28 | 9.93 | 0 | 0 | 0 |
10/03/2023 |
10.28
|
3,100 | 10.19 | 10.45 | 10.10 | 0 | 0 | 0 |
09/03/2023 |
10.19
|
8,300 | 10.01 | 10.36 | 10.01 | 0 | 0 | 0 |
08/03/2023 |
10.01
|
7,200 | 10.10 | 10.10 | 9.32 | 0 | 0 | 0 |
07/03/2023 |
10.10
|
29,600 | 10.01 | 10.10 | 9.58 | 0 | 0 | 0 |
06/03/2023 |
10.01
|
9,800 | 9.84 | 10.01 | 9.75 | 0 | 0 | 0 |
03/03/2023 |
9.84
|
14,700 | 9.84 | 10.19 | 9.84 | 0 | 0 | 0 |
02/03/2023 |
9.84
|
8,700 | 10.01 | 10.28 | 9.84 | 0 | 0 | 0 |
01/03/2023 |
10.01
|
19,000 | 10.28 | 10.28 | 9.40 | 0 | 0 | 0 |
28/02/2023 |
10.28
|
14,717 | 10.28 | 10.36 | 10.10 | 0 | 0 | 0 |
27/02/2023 |
10.28
|
9,500 | 10.45 | 10.45 | 9.93 | 0 | 0 | 0 |
24/02/2023 |
10.45
|
9,400 | 10.45 | 10.54 | 10.19 | 0 | 0 | 0 |
23/02/2023 |
10.45
|
11,300 | 10.62 | 10.62 | 10.19 | 0 | 0 | 0 |
22/02/2023 |
10.62
|
36,500 | 10.62 | 10.80 | 10.45 | 0 | 0 | 0 |
21/02/2023 |
10.62
|
13,600 | 10.71 | 11.32 | 10.45 | 0 | 0 | 0 |
20/02/2023 |
10.71
|
16,309 | 10.36 | 10.80 | 10.36 | 0 | 0 | 0 |
17/02/2023 |
10.36
|
32,517 | 10.28 | 10.54 | 10.10 | 0 | 0 | 0 |
16/02/2023 |
10.28
|
24,700 | 10.19 | 10.45 | 10.19 | 0 | 0 | 0 |