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) |
0.40 | 4.12% | 336,800 | 0 | 0 |
9.60
10.40
10
|
2 tháng
(2025-05-12) |
0.40 | 4.12% | 511,400 | 0 | 0 |
9.30
10.40
10
|
3 tháng
(2025-04-14) |
0 | 0% | 568,200 | 0 | 0 |
9
10.40
10
|
6 tháng
(2025-01-13) |
0.40 | 4.12% | 1,620,658 | -1,000 | -0.0 |
8.80
11.80
10
|
12 tháng
(2024-07-16) |
-0.61 | -5.65% | 2,400,718 | -1,000 | -0.0 |
8.80
11.80
10
|
24 tháng
(2023-07-24) |
-1.69 | -14.34% | 7,616,413 | -1,000 | -0.0 |
8.80
14.60
10
|
36 tháng
(2022-07-27) |
-4.59 | -31.25% | 10,657,670 | -1,000 | -0.0 |
8.23
15.16
10
|
60 tháng
(2020-08-06) |
-0.16 | -1.57% | 38,493,928 | 1,200 | 0.0 |
8.23
31.82
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
12.26
|
27,000 | 11.88 | 12.35 | 11.88 | 0 | 0 | 0 |
07/07/2023 |
12.63
|
400 | 11.98 | 12.63 | 11.98 | 0 | 0 | 0 |
06/07/2023 |
11.98
|
1,900 | 13.57 | 13.57 | 11.98 | 0 | 0 | 0 |
05/07/2023 |
12.26
|
2,000 | 12.26 | 12.26 | 11.70 | 0 | 0 | 0 |
04/07/2023 |
12.17
|
8,700 | 12.17 | 13.57 | 12.07 | 0 | 0 | 0 |
03/07/2023 |
12.17
|
1,700 | 12.26 | 12.26 | 12.17 | 0 | 0 | 0 |
30/06/2023 |
12.26
|
3,200 | 12.35 | 12.35 | 12.17 | 0 | 0 | 0 |
29/06/2023 |
12.35
|
1,600 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
28/06/2023 |
12.35
|
3,600 | 13.10 | 13.10 | 11.98 | 0 | 0 | 0 |
27/06/2023 |
12.35
|
13,300 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
26/06/2023 |
12.17
|
1,700 | 12.17 | 12.17 | 11.98 | 0 | 0 | 0 |
23/06/2023 |
12.17
|
29,100 | 12.17 | 13.01 | 12.07 | 0 | 0 | 0 |
22/06/2023 |
12.35
|
21,600 | 13.57 | 13.57 | 11.98 | 0 | 0 | 0 |
21/06/2023 |
12.73
|
11,800 | 13.57 | 13.66 | 12.17 | 0 | 0 | 0 |
20/06/2023 |
12.73
|
1,700 | 13.01 | 13.01 | 12.26 | 0 | 0 | 0 |
19/06/2023 |
12.17
|
5,900 | 12.91 | 12.91 | 12.17 | 0 | 0 | 0 |
16/06/2023 |
12.91
|
1,000 | 12.73 | 13.85 | 12.73 | 0 | 0 | 0 |
15/06/2023 |
14.04
|
400 | 13.38 | 14.04 | 13.38 | 0 | 0 | 0 |
14/06/2023 |
13.38
|
13,000 | 14.04 | 14.04 | 13.38 | 0 | 0 | 0 |
13/06/2023 |
14.04
|
8,100 | 14.41 | 14.41 | 14.04 | 0 | 0 | 0 |
12/06/2023 |
15.16
|
700 | 14.50 | 16.75 | 14.50 | 0 | 0 | 0 |
09/06/2023 |
14.04
|
2,900 | 15.25 | 15.72 | 14.04 | 0 | 0 | 0 |
08/06/2023 |
14.60
|
11,300 | 14.41 | 14.97 | 14.41 | 0 | 0 | 0 |
07/06/2023 |
14.41
|
29,200 | 14.69 | 15.25 | 14.04 | 0 | 0 | 0 |
06/06/2023 |
14.41
|
18,600 | 13.85 | 14.41 | 13.57 | 0 | 0 | 0 |
05/06/2023 |
13.66
|
12,500 | 13.76 | 14.04 | 13.57 | 0 | 0 | 0 |
02/06/2023 |
13.76
|
10,400 | 14.04 | 14.32 | 13.76 | 0 | 0 | 0 |
01/06/2023 |
14.04
|
23,300 | 13.76 | 14.04 | 13.57 | 0 | 0 | 0 |
31/05/2023 |
14.04
|
41,600 | 13.48 | 14.04 | 13.19 | 0 | 0 | 0 |
30/05/2023 |
13.10
|
5,700 | 13.19 | 13.19 | 12.73 | 0 | 0 | 0 |
29/05/2023 |
13.10
|
29,300 | 13.10 | 13.29 | 12.91 | 0 | 0 | 0 |
26/05/2023 |
13.38
|
40,000 | 12.82 | 13.48 | 12.82 | 0 | 0 | 0 |
25/05/2023 |
12.91
|
5,000 | 13.38 | 14.04 | 12.91 | 0 | 0 | 0 |
24/05/2023 |
12.73
|
900 | 14.79 | 14.79 | 12.45 | 0 | 0 | 0 |
23/05/2023 |
13.01
|
4,100 | 12.45 | 13.10 | 12.45 | 0 | 0 | 0 |
22/05/2023 |
13.01
|
500 | 13.01 | 13.01 | 12.91 | 0 | 0 | 0 |
19/05/2023 |
12.35
|
2,900 | 12.35 | 12.45 | 12.35 | 0 | 0 | 0 |
18/05/2023 |
12.26
|
11,715 | 12.26 | 12.54 | 11.98 | 0 | 0 | 0 |
17/05/2023 |
12.91
|
11,600 | 12.45 | 13.10 | 12.45 | 0 | 0 | 0 |
16/05/2023 |
13.01
|
13,800 | 13.10 | 13.10 | 12.63 | 0 | 0 | 0 |
15/05/2023 |
13.10
|
11,000 | 12.63 | 13.19 | 12.26 | 0 | 0 | 0 |
12/05/2023 |
12.63
|
24,800 | 12.54 | 13.01 | 12.54 | 0 | 0 | 0 |
11/05/2023 |
12.45
|
17,700 | 13.10 | 13.10 | 12.35 | 0 | 400 | -0.0 |
10/05/2023 |
12.17
|
8,300 | 12.17 | 12.73 | 12.17 | 0 | 0 | 0 |
09/05/2023 |
12.17
|
700 | 13.10 | 13.57 | 12.17 | 0 | 0 | 0 |
08/05/2023 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 100 | -0.0 |
05/05/2023 |
12.73
|
400 | 13.10 | 13.10 | 11.79 | 0 | 0 | 0 |
04/05/2023 |
13.01
|
3,901 | 11.79 | 13.01 | 11.79 | 0 | 0 | 0 |
28/04/2023 |
13.01
|
500 | 11.79 | 13.01 | 11.79 | 0 | 0 | 0 |
27/04/2023 |
12.07
|
2,600 | 12.17 | 12.63 | 12.07 | 0 | 0 | 0 |
26/04/2023 |
12.17
|
12,900 | 12.17 | 12.17 | 11.23 | 500 | 0 | 0.0 |
25/04/2023 |
12.17
|
24,800 | 14.04 | 14.04 | 12.17 | 0 | 0 | 0 |
24/04/2023 |
13.57
|
700 | 14.50 | 14.97 | 13.57 | 0 | 0 | 0 |
21/04/2023 |
12.17
|
1,200 | 13.48 | 13.85 | 12.17 | 0 | 0 | 0 |
20/04/2023 |
12.45
|
17,500 | 11.88 | 12.91 | 11.32 | 0 | 0 | 0 |
19/04/2023 |
11.23
|
37,100 | 10.95 | 11.32 | 10.95 | 0 | 0 | 0 |
18/04/2023 |
11.04
|
14,200 | 11.14 | 11.14 | 10.76 | 0 | 0 | 0 |
17/04/2023 |
10.76
|
1,900 | 10.76 | 11.23 | 10.76 | 0 | 0 | 0 |
14/04/2023 |
11.23
|
4,600 | 10.76 | 11.23 | 10.57 | 0 | 0 | 0 |
13/04/2023 |
10.67
|
5,000 | 11.23 | 11.23 | 10.67 | 0 | 0 | 0 |
12/04/2023 |
10.86
|
8,500 | 11.04 | 11.23 | 10.76 | 0 | 0 | 0 |
11/04/2023 |
10.57
|
12,000 | 10.76 | 10.86 | 10.57 | 0 | 0 | 0 |
10/04/2023 |
10.29
|
30,400 | 10.29 | 10.76 | 10.29 | 0 | 0 | 0 |
07/04/2023 |
9.45
|
3,600 | 9.36 | 9.55 | 9.36 | 0 | 0 | 0 |
06/04/2023 |
9.45
|
19,400 | 10.39 | 10.39 | 9.45 | 0 | 0 | 0 |
05/04/2023 |
9.83
|
33,100 | 9.64 | 10.29 | 9.45 | 0 | 0 | 0 |
04/04/2023 |
9.64
|
13,600 | 9.64 | 10.01 | 9.64 | 0 | 0 | 0 |
03/04/2023 |
10.11
|
13,100 | 10.20 | 10.20 | 9.45 | 0 | 0 | 0 |
31/03/2023 |
9.45
|
2,300 | 10.48 | 10.48 | 9.45 | 0 | 0 | 0 |
30/03/2023 |
9.83
|
3,700 | 9.64 | 10.29 | 9.64 | 0 | 0 | 0 |
29/03/2023 |
9.45
|
1,900 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
28/03/2023 |
10.76
|
300 | 10.57 | 10.76 | 10.57 | 0 | 0 | 0 |
27/03/2023 |
10.57
|
100 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
24/03/2023 |
9.55
|
2,600 | 9.83 | 9.83 | 9.55 | 0 | 0 | 0 |
23/03/2023 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
22/03/2023 |
9.83
|
40,700 | 9.92 | 9.92 | 9.73 | 0 | 0 | 0 |
21/03/2023 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
20/03/2023 |
10.95
|
73 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
17/03/2023 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
16/03/2023 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
15/03/2023 |
10.11
|
2,400 | 9.83 | 10.57 | 9.83 | 0 | 0 | 0 |
14/03/2023 |
10.11
|
8,000 | 9.83 | 10.11 | 9.64 | 0 | 0 | 0 |
13/03/2023 |
10.20
|
15,400 | 10.11 | 10.20 | 10.11 | 0 | 0 | 0 |
10/03/2023 |
10.20
|
7,300 | 10.57 | 10.57 | 10.01 | 0 | 0 | 0 |
09/03/2023 |
10.11
|
1,800 | 11.60 | 11.60 | 9.73 | 0 | 0 | 0 |
08/03/2023 |
10.76
|
1,300 | 10.01 | 10.76 | 10.01 | 0 | 0 | 0 |
07/03/2023 |
10.76
|
1,300 | 11.04 | 11.04 | 9.73 | 0 | 0 | 0 |
06/03/2023 |
9.92
|
6,800 | 10.48 | 10.48 | 9.83 | 0 | 0 | 0 |
03/03/2023 |
9.92
|
2,400 | 9.45 | 9.92 | 9.45 | 0 | 0 | 0 |
02/03/2023 |
10.29
|
26,100 | 10.48 | 10.48 | 10.29 | 0 | 0 | 0 |
01/03/2023 |
10.57
|
3,600 | 11.14 | 11.14 | 8.98 | 0 | 0 | 0 |
28/02/2023 |
10.86
|
6,801 | 10.11 | 10.86 | 9.83 | 0 | 0 | 0 |
27/02/2023 |
10.29
|
2,600 | 11.88 | 11.88 | 10.29 | 0 | 0 | 0 |
24/02/2023 |
11.04
|
5,200 | 9.83 | 11.04 | 9.83 | 0 | 0 | 0 |
23/02/2023 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
22/02/2023 |
10.29
|
1,500 | 10.67 | 11.70 | 10.11 | 0 | 0 | 0 |
21/02/2023 |
10.20
|
12,500 | 10.57 | 10.57 | 10.11 | 0 | 0 | 0 |
20/02/2023 |
10.57
|
3,800 | 10.67 | 10.67 | 10.29 | 0 | 0 | 0 |
17/02/2023 |
10.29
|
14,500 | 10.11 | 10.29 | 9.83 | 0 | 0 | 0 |
16/02/2023 |
10.29
|
2,100 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |