Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-08-25) |
-0.40 | -3.88% | 172,200 | 0 | 0 |
9.80
10.30
10
|
2 tháng
(2025-07-24) |
-0.40 | -3.88% | 908,400 | 0 | 0 |
9.80
10.80
10
|
3 tháng
(2025-06-24) |
-0.31 | -3% | 1,487,800 | -16,500 | -0.2 |
9.80
10.80
10
|
6 tháng
(2025-03-26) |
-2.37 | -19.29% | 3,704,700 | -51,400 | -0.6 |
9.80
12.83
10
|
12 tháng
(2024-09-27) |
0.26 | 2.65% | 7,107,844 | -81,299 | -1.1 |
9.08
16.11
10
|
24 tháng
(2023-10-03) |
0.57 | 6.15% | 9,543,320 | -80,823 | -1.0 |
8.71
16.11
10
|
36 tháng
(2022-10-10) |
1.67 | 20.23% | 14,535,990 | -101,703 | -1.3 |
5.16
16.11
10
|
60 tháng
(2020-10-19) |
4.21 | 73.98% | 23,267,552 | 90,639 | 0.7 |
4.73
16.11
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2023 |
10.40
|
23,300 | 10.65 | 10.65 | 10.40 | 0 | 0 | 0 |
24/04/2023 |
10.65
|
8,607 | 10.65 | 10.73 | 10.56 | 0 | 0 | 0 |
21/04/2023 |
10.65
|
56,900 | 11.15 | 11.64 | 10.40 | 0 | 0 | 0 |
20/04/2023 |
11.15
|
11,013 | 10.90 | 11.39 | 10.73 | 0 | 0 | 0 |
19/04/2023 |
10.90
|
41,222 | 10.73 | 11.39 | 10.73 | 0 | 0 | 0 |
18/04/2023 |
10.73
|
15,700 | 10.65 | 10.81 | 10.56 | 0 | 0 | 0 |
17/04/2023 |
10.65
|
12,200 | 10.65 | 10.81 | 10.56 | 0 | 0 | 0 |
14/04/2023 |
10.65
|
13,100 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 |
13/04/2023 |
10.65
|
6,700 | 10.81 | 10.81 | 10.65 | 0 | 0 | 0 |
12/04/2023 |
10.81
|
39,508 | 10.73 | 10.98 | 10.31 | 0 | 0 | 0 |
11/04/2023 |
10.73
|
9,700 | 10.81 | 10.81 | 10.56 | 0 | 0 | 0 |
10/04/2023 |
10.81
|
19,403 | 10.81 | 10.98 | 10.73 | 0 | 0 | 0 |
07/04/2023 |
10.81
|
19,502 | 10.98 | 10.98 | 10.23 | 0 | 0 | 0 |
06/04/2023 |
10.98
|
18,601 | 10.98 | 11.31 | 10.81 | 0 | 0 | 0 |
05/04/2023 |
10.98
|
19,805 | 10.98 | 10.98 | 10.81 | 0 | 0 | 0 |
04/04/2023 |
10.98
|
18,420 | 10.90 | 11.06 | 10.73 | 0 | 0 | 0 |
03/04/2023 |
10.90
|
16,704 | 11.06 | 11.06 | 10.56 | 0 | 0 | 0 |
31/03/2023 |
11.06
|
5,100 | 10.81 | 11.06 | 10.65 | 0 | 0 | 0 |
30/03/2023 |
10.81
|
10,700 | 11.15 | 11.15 | 10.73 | 0 | 600 | -0.0 |
29/03/2023 |
11.15
|
10,308 | 10.90 | 11.23 | 10.90 | 0 | 0 | 0 |
28/03/2023 |
10.90
|
10,900 | 11.39 | 11.56 | 10.90 | 0 | 800 | -0.0 |
27/03/2023 |
11.39
|
34,916 | 11.06 | 12.06 | 11.15 | 0 | 0 | 0 |
24/03/2023 |
11.06
|
32,779 | 10.06 | 11.06 | 10.31 | 0 | 0 | 0 |
23/03/2023 |
10.06
|
750 | 10.06 | 10.40 | 9.98 | 0 | 0 | 0 |
22/03/2023 |
10.06
|
4,114 | 10.15 | 10.15 | 9.90 | 0 | 0 | 0 |
21/03/2023 |
10.15
|
218 | 10.06 | 10.15 | 10.06 | 0 | 0 | 0 |
20/03/2023 |
10.06
|
19,525 | 10.48 | 10.48 | 9.98 | 0 | 0 | 0 |
17/03/2023 |
10.48
|
12,100 | 10.40 | 10.48 | 10.40 | 0 | 0 | 0 |
16/03/2023 |
10.40
|
3,600 | 10.48 | 10.56 | 10.40 | 0 | 0 | 0 |
15/03/2023 |
10.48
|
18,200 | 10.40 | 10.65 | 10.40 | 0 | 0 | 0 |
14/03/2023 |
10.40
|
7,400 | 10.56 | 10.65 | 10.40 | 0 | 0 | 0 |
13/03/2023 |
10.56
|
10,400 | 10.65 | 10.65 | 10.48 | 0 | 400 | -0.0 |
10/03/2023 |
10.65
|
7,300 | 10.81 | 10.81 | 10.65 | 0 | 0 | 0 |
09/03/2023 |
10.81
|
18,700 | 10.73 | 10.98 | 10.65 | 0 | 0 | 0 |
08/03/2023 |
10.73
|
7,900 | 10.73 | 10.81 | 10.73 | 0 | 0 | 0 |
07/03/2023 |
10.73
|
40,800 | 10.73 | 10.81 | 10.65 | 0 | 19,500 | -0.2 |
06/03/2023 |
10.73
|
24,300 | 10.65 | 10.81 | 10.65 | 0 | 0 | 0 |
03/03/2023 |
10.65
|
16,100 | 10.81 | 10.81 | 10.65 | 0 | 0 | 0 |
02/03/2023 |
10.81
|
29,300 | 10.73 | 10.81 | 10.48 | 0 | 0 | 0 |
01/03/2023 |
10.73
|
19,303 | 10.65 | 10.73 | 10.40 | 0 | 0 | 0 |
28/02/2023 |
10.65
|
11,900 | 10.98 | 10.98 | 10.56 | 0 | 0 | 0 |
27/02/2023 |
10.98
|
25,200 | 10.81 | 10.98 | 10.65 | 0 | 0 | 0 |
24/02/2023 |
10.81
|
30,300 | 11.06 | 11.15 | 10.81 | 0 | 0 | 0 |
23/02/2023 |
11.06
|
30,113 | 11.39 | 11.56 | 11.06 | 0 | 0 | 0 |
22/02/2023 |
11.39
|
58,940 | 11.31 | 11.89 | 11.15 | 0 | 0 | 0 |
21/02/2023 |
11.31
|
35,600 | 11.23 | 11.48 | 11.06 | 0 | 0 | 0 |
20/02/2023 |
11.23
|
40,010 | 11.23 | 11.81 | 11.06 | 0 | 0 | 0 |
17/02/2023 |
11.23
|
34,300 | 11.23 | 11.56 | 10.98 | 0 | 0 | 0 |
16/02/2023 |
11.23
|
53,300 | 11.15 | 11.64 | 10.90 | 0 | 0 | 0 |
15/02/2023 |
11.15
|
32,700 | 11.39 | 11.39 | 10.98 | 0 | 0 | 0 |
14/02/2023 |
11.39
|
23,100 | 11.31 | 11.98 | 10.98 | 0 | 0 | 0 |
13/02/2023 |
11.31
|
51,600 | 10.90 | 11.31 | 10.48 | 0 | 0 | 0 |
10/02/2023 |
10.90
|
110,500 | 12.06 | 12.06 | 10.90 | 0 | 0 | 0 |
09/02/2023 |
12.06
|
135,800 | 11.31 | 12.39 | 11.64 | 0 | 0 | 0 |
08/02/2023 |
11.31
|
205,150 | 10.31 | 11.31 | 10.15 | 0 | 0 | 0 |
07/02/2023 |
10.31
|
72,120 | 10.15 | 10.48 | 9.90 | 0 | 0 | 0 |
06/02/2023 |
10.15
|
61,300 | 10.40 | 10.56 | 9.98 | 0 | 0 | 0 |
03/02/2023 |
10.40
|
75,022 | 10.90 | 11.73 | 10.15 | 0 | 0 | 0 |
02/02/2023 |
10.90
|
115,320 | 10.15 | 10.90 | 9.40 | 0 | 0 | 0 |
01/02/2023 |
10.15
|
262,800 | 9.23 | 10.15 | 10.06 | 0 | 0 | 0 |
31/01/2023 |
9.23
|
17,703 | 8.40 | 9.23 | 9.23 | 0 | 0 | 0 |
30/01/2023 |
8.40
|
8,680 | 7.65 | 8.40 | 8.40 | 0 | 0 | 0 |
27/01/2023 |
7.65
|
4,900 | 6.99 | 7.65 | 7.65 | 0 | 0 | 0 |
19/01/2023 |
6.99
|
16,643 | 6.40 | 6.99 | 6.82 | 0 | 0 | 0 |
18/01/2023 |
6.40
|
18,700 | 6.32 | 6.65 | 6.32 | 0 | 0 | 0 |
17/01/2023 |
6.32
|
23,100 | 6.24 | 6.32 | 5.99 | 0 | 0 | 0 |
16/01/2023 |
6.24
|
1,300 | 6.15 | 6.24 | 5.99 | 0 | 0 | 0 |
13/01/2023 |
6.15
|
27,500 | 6.15 | 6.15 | 5.91 | 0 | 0 | 0 |
12/01/2023 |
6.15
|
13,810 | 5.99 | 6.15 | 5.82 | 0 | 0 | 0 |
11/01/2023 |
5.99
|
12,500 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
10/01/2023 |
5.91
|
3,900 | 5.82 | 5.91 | 5.66 | 0 | 0 | 0 |
09/01/2023 |
5.82
|
2,900 | 5.66 | 5.91 | 5.66 | 0 | 0 | 0 |
06/01/2023 |
5.66
|
2,700 | 5.74 | 5.91 | 5.66 | 0 | 0 | 0 |
05/01/2023 |
5.74
|
3,400 | 5.82 | 5.91 | 5.66 | 0 | 0 | 0 |
04/01/2023 |
5.82
|
3,100 | 5.91 | 5.91 | 5.66 | 0 | 0 | 0 |
03/01/2023 |
5.91
|
5,300 | 5.82 | 5.91 | 5.49 | 0 | 0 | 0 |
30/12/2022 |
5.82
|
100 | 5.74 | 5.82 | 5.82 | 0 | 0 | 0 |
29/12/2022 |
5.74
|
5,000 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
28/12/2022 |
5.74
|
1,300 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 |
27/12/2022 |
5.74
|
12,200 | 5.82 | 5.82 | 5.32 | 0 | 0 | 0 |
26/12/2022 |
5.82
|
6,500 | 5.91 | 5.91 | 5.32 | 0 | 0 | 0 |
23/12/2022 |
5.91
|
15,300 | 5.82 | 5.91 | 5.24 | 0 | 0 | 0 |
22/12/2022 |
5.82
|
5,205 | 5.74 | 5.82 | 5.49 | 0 | 0 | 0 |
21/12/2022 |
5.74
|
1,000 | 5.74 | 5.74 | 5.24 | 0 | 0 | 0 |
20/12/2022 |
5.74
|
2,700 | 6.32 | 6.32 | 5.74 | 0 | 0 | 0 |
19/12/2022 |
6.32
|
5,301 | 6.07 | 6.32 | 5.66 | 0 | 0 | 0 |
16/12/2022 |
6.07
|
4,801 | 5.66 | 6.07 | 5.74 | 0 | 0 | 0 |
15/12/2022 |
5.66
|
3,003 | 5.49 | 5.66 | 5.41 | 0 | 0 | 0 |
14/12/2022 |
5.49
|
3,200 | 5.41 | 5.66 | 5.41 | 0 | 0 | 0 |
13/12/2022 |
5.41
|
1,700 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
12/12/2022 |
5.49
|
3,600 | 5.49 | 5.49 | 5.32 | 0 | 0 | 0 |
09/12/2022 |
5.49
|
500 | 5.66 | 5.66 | 5.49 | 0 | 0 | 0 |
08/12/2022 |
5.66
|
5,000 | 5.41 | 5.66 | 5.49 | 0 | 0 | 0 |
07/12/2022 |
5.41
|
9,000 | 5.91 | 5.91 | 5.32 | 0 | 0 | 0 |
06/12/2022 |
5.91
|
200 | 5.91 | 5.91 | 5.57 | 0 | 0 | 0 |
05/12/2022 |
5.91
|
5,100 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
02/12/2022 |
5.82
|
1,100 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 |
01/12/2022 |
6.07
|
4,439 | 5.91 | 6.07 | 5.66 | 0 | 0 | 0 |
30/11/2022 |
5.91
|
800 | 5.91 | 6.15 | 5.49 | 0 | 0 | 0 |
29/11/2022 |
5.91
|
2,726 | 5.66 | 5.91 | 5.49 | 0 | 0 | 0 |