Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.20 | 1.56% | 260,900 | 2,500 | 0.0 |
12.60
13.30
12.90
|
2 tháng
(2025-05-26) |
0.70 | 5.69% | 470,400 | 6,900 | 0.1 |
12.30
13.30
12.90
|
3 tháng
(2025-04-28) |
0.60 | 4.84% | 560,800 | 7,500 | 0.1 |
12
13.30
12.90
|
6 tháng
(2025-02-03) |
0.50 | 4% | 923,005 | 27,300 | 0.3 |
11.30
13.30
12.90
|
12 tháng
(2024-07-30) |
-0.27 | -2.01% | 1,848,511 | 50,400 | 0.6 |
11.30
13.55
12.90
|
24 tháng
(2023-08-07) |
2.29 | 21.38% | 4,537,176 | 59,300 | 0.7 |
10.18
14.95
12.90
|
36 tháng
(2022-08-10) |
0.14 | 1.08% | 14,528,141 | 60,500 | 0.7 |
8.79
25.17
12.90
|
60 tháng
(2020-08-20) |
8.06 | 162.90% | 27,325,081 | 22,154 | -0.9 |
4.94
39.84
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
15/02/2023 |
10.19
|
7,300 | 10.19 | 10.80 | 10.19 | 0 | 0 | 0 |
14/02/2023 |
10.19
|
6,100 | 10.10 | 10.62 | 9.84 | 0 | 0 | 0 |
13/02/2023 |
10.10
|
13,000 | 10.54 | 10.71 | 10.10 | 0 | 0 | 0 |
10/02/2023 |
10.54
|
18,500 | 10.54 | 10.71 | 10.28 | 0 | 0 | 0 |
09/02/2023 |
10.54
|
27,300 | 10.45 | 10.80 | 10.54 | 0 | 0 | 0 |
08/02/2023 |
10.45
|
14,400 | 10.80 | 10.80 | 10.45 | 0 | 0 | 0 |
07/02/2023 |
10.80
|
7,200 | 10.71 | 11.06 | 10.62 | 0 | 0 | 0 |
06/02/2023 |
10.71
|
12,400 | 10.71 | 10.71 | 10.54 | 0 | 0 | 0 |
03/02/2023 |
10.71
|
5,367 | 10.71 | 11.06 | 10.71 | 0 | 0 | 0 |
02/02/2023 |
10.71
|
14,518 | 11.67 | 11.67 | 10.71 | 0 | 0 | 0 |
01/02/2023 |
11.67
|
85,400 | 11.84 | 12.19 | 11.15 | 0 | 0 | 0 |
31/01/2023 |
11.84
|
66,367 | 11.15 | 12.19 | 11.32 | 0 | 0 | 0 |
30/01/2023 |
11.15
|
29,600 | 10.88 | 11.23 | 10.97 | 0 | 0 | 0 |
27/01/2023 |
10.88
|
14,200 | 10.80 | 10.97 | 10.88 | 0 | 0 | 0 |
19/01/2023 |
10.80
|
9,632 | 11.06 | 11.32 | 10.80 | 0 | 0 | 0 |
18/01/2023 |
11.06
|
5,700 | 10.80 | 11.32 | 10.80 | 0 | 0 | 0 |
17/01/2023 |
10.80
|
10,900 | 10.62 | 10.88 | 10.62 | 0 | 0 | 0 |
16/01/2023 |
10.62
|
5,200 | 10.97 | 10.97 | 10.62 | 0 | 0 | 0 |
13/01/2023 |
10.97
|
3,300 | 10.88 | 11.06 | 10.80 | 0 | 0 | 0 |
12/01/2023 |
10.88
|
9,700 | 10.71 | 11.15 | 10.80 | 0 | 0 | 0 |
11/01/2023 |
10.71
|
11,201 | 10.54 | 10.97 | 10.54 | 0 | 0 | 0 |
10/01/2023 |
10.54
|
18,600 | 10.71 | 10.88 | 10.28 | 0 | 0 | 0 |
09/01/2023 |
10.71
|
7,505 | 10.88 | 11.15 | 10.71 | 0 | 0 | 0 |
06/01/2023 |
10.88
|
17,514 | 11.06 | 11.15 | 10.71 | 0 | 0 | 0 |
05/01/2023 |
11.06
|
3,500 | 11.15 | 11.23 | 10.54 | 0 | 0 | 0 |
04/01/2023 |
11.15
|
15,300 | 11.49 | 12.02 | 11.15 | 0 | 0 | 0 |
03/01/2023 |
11.49
|
5,000 | 10.62 | 11.58 | 11.32 | 0 | 0 | 0 |
30/12/2022 |
10.62
|
25,502 | 10.45 | 11.06 | 10.54 | 0 | 0 | 0 |
29/12/2022 |
10.45
|
15,600 | 11.15 | 11.49 | 10.45 | 0 | 0 | 0 |
28/12/2022 |
11.15
|
6,200 | 10.97 | 11.58 | 10.97 | 0 | 0 | 0 |
27/12/2022 |
10.97
|
2,500 | 10.97 | 11.93 | 10.19 | 0 | 0 | 0 |
26/12/2022 |
10.97
|
16,200 | 12.19 | 12.54 | 10.97 | 0 | 0 | 0 |
23/12/2022 |
12.19
|
35,100 | 13.50 | 13.50 | 12.19 | 0 | 0 | 0 |
22/12/2022 |
13.50
|
37,678 | 13.50 | 13.50 | 12.19 | 0 | 0 | 0 |
21/12/2022 |
13.50
|
68,600 | 12.28 | 13.50 | 11.06 | 0 | 0 | 0 |
20/12/2022 |
12.28
|
32,904 | 13.58 | 13.76 | 12.28 | 0 | 0 | 0 |
19/12/2022 |
13.58
|
72,209 | 13.58 | 13.93 | 12.63 | 0 | 0 | 0 |
16/12/2022 |
13.58
|
56,304 | 12.63 | 13.85 | 11.84 | 0 | 0 | 0 |
15/12/2022 |
12.63
|
51,703 | 13.50 | 13.93 | 12.19 | 0 | 0 | 0 |
14/12/2022 |
13.50
|
43,510 | 12.63 | 13.67 | 12.89 | 0 | 0 | 0 |
13/12/2022 |
12.63
|
88,400 | 11.49 | 12.63 | 11.76 | 0 | 0 | 0 |
12/12/2022 |
11.49
|
118,100 | 10.45 | 11.49 | 10.45 | 0 | 0 | 0 |
09/12/2022 |
10.45
|
21,500 | 10.80 | 11.06 | 10.45 | 0 | 0 | 0 |
08/12/2022 |
10.80
|
45,800 | 11.15 | 11.76 | 10.80 | 0 | 0 | 0 |
07/12/2022 |
11.15
|
17,300 | 10.97 | 11.58 | 10.45 | 0 | 0 | 0 |
06/12/2022 |
10.97
|
105,523 | 11.23 | 11.76 | 10.62 | 0 | 0 | 0 |
05/12/2022 |
11.23
|
66,300 | 11.32 | 12.37 | 11.23 | 0 | 0 | 0 |
02/12/2022 |
11.32
|
52,400 | 11.76 | 11.93 | 11.06 | 0 | 0 | 0 |
01/12/2022 |
11.76
|
41,300 | 11.93 | 12.80 | 11.76 | 0 | 0 | 0 |
30/11/2022 |
11.93
|
83,400 | 11.15 | 12.10 | 10.71 | 0 | 0 | 0 |
29/11/2022 |
11.15
|
49,274 | 10.62 | 11.49 | 10.62 | 0 | 0 | 0 |
28/11/2022 |
10.62
|
86,400 | 9.67 | 10.62 | 10.10 | 0 | 0 | 0 |
25/11/2022 |
9.67
|
40,900 | 8.79 | 9.67 | 8.88 | 0 | 0 | 0 |
24/11/2022 |
8.79
|
31,210 | 9.23 | 9.58 | 8.79 | 0 | 0 | 0 |
23/11/2022 |
9.23
|
49,900 | 10.10 | 10.36 | 9.23 | 0 | 0 | 0 |
22/11/2022 |
10.10
|
77,000 | 9.32 | 10.19 | 9.32 | 0 | 0 | 0 |
21/11/2022 |
9.32
|
81,100 | 10.19 | 11.15 | 9.32 | 0 | 0 | 0 |
18/11/2022 |
10.19
|
65,700 | 11.32 | 11.32 | 10.19 | 0 | 0 | 0 |
17/11/2022 |
11.32
|
55,274 | 12.54 | 13.06 | 11.32 | 800 | 0 | 0.0 |
16/11/2022 |
12.54
|
180,600 | 13.93 | 13.93 | 12.54 | 0 | 0 | 0 |
15/11/2022 |
13.93
|
30,400 | 15.41 | 15.41 | 13.93 | 0 | 0 | 0 |
14/11/2022 |
15.41
|
56,100 | 15.41 | 15.41 | 13.93 | 0 | 0 | 0 |
11/11/2022 |
15.41
|
21,800 | 15.33 | 16.11 | 14.80 | 0 | 0 | 0 |
10/11/2022 |
15.33
|
88,000 | 15.85 | 15.94 | 14.28 | 300 | 0 | 0.0 |
09/11/2022 |
15.85
|
52,600 | 15.24 | 15.85 | 15.24 | 0 | 0 | 0 |
08/11/2022 |
15.24
|
38,900 | 14.11 | 15.24 | 13.93 | 0 | 2,000 | -0.0 |
07/11/2022 |
14.11
|
195,700 | 15.59 | 16.20 | 14.11 | 0 | 0 | 0 |
04/11/2022 |
15.59
|
69,210 | 17.24 | 17.42 | 15.59 | 0 | 0 | 0 |
03/11/2022 |
17.24
|
160,800 | 17.50 | 17.50 | 15.76 | 0 | 0 | 0 |
02/11/2022 |
17.50
|
67,600 | 17.68 | 18.20 | 16.54 | 0 | 0 | 0 |
01/11/2022 |
17.68
|
84,200 | 17.59 | 18.29 | 16.81 | 0 | 0 | 0 |
31/10/2022 |
17.59
|
71,300 | 16.37 | 17.94 | 16.98 | 0 | 500 | -0.0 |
28/10/2022 |
16.37
|
87,200 | 14.89 | 16.37 | 15.06 | 0 | 0 | 0 |
27/10/2022 |
14.89
|
118,300 | 13.58 | 14.89 | 12.63 | 0 | 0 | 0 |
26/10/2022 |
13.58
|
148,810 | 12.80 | 13.85 | 11.58 | 0 | 0 | 0 |
25/10/2022 |
12.80
|
82,600 | 14.19 | 14.19 | 12.80 | 0 | 0 | 0 |
24/10/2022 |
14.19
|
71,000 | 15.76 | 15.76 | 14.19 | 0 | 0 | 0 |
21/10/2022 |
15.76
|
108,636 | 16.54 | 16.72 | 14.89 | 1,300 | 0 | 0.0 |
20/10/2022 |
16.54
|
121,100 | 18.37 | 18.37 | 16.54 | 0 | 0 | 0 |
19/10/2022 |
18.37
|
43,614 | 18.63 | 18.63 | 17.85 | 0 | 0 | 0 |
18/10/2022 |
18.63
|
84,400 | 18.63 | 19.42 | 18.03 | 200 | 0 | 0.0 |
17/10/2022 |
18.63
|
71,000 | 17.50 | 18.72 | 16.98 | 0 | 0 | 0 |
14/10/2022 |
17.50
|
81,500 | 19.42 | 19.42 | 17.50 | 0 | 0 | 0 |
13/10/2022 |
19.42
|
26,900 | 19.42 | 21.33 | 18.29 | 500 | 0 | 0.0 |
12/10/2022 |
19.42
|
41,000 | 20.20 | 20.90 | 19.33 | 0 | 700 | -0.0 |
11/10/2022 |
20.20
|
44,805 | 20.81 | 20.90 | 19.16 | 0 | 0 | 0 |
10/10/2022 |
20.81
|
51,628 | 20.72 | 21.16 | 19.24 | 0 | 0 | 0 |
07/10/2022 |
20.72
|
98,806 | 20.64 | 20.72 | 18.81 | 0 | 0 | 0 |
06/10/2022 |
20.64
|
33,200 | 21.42 | 21.42 | 20.03 | 0 | 0 | 0 |
05/10/2022 |
21.42
|
117,800 | 20.72 | 21.42 | 20.03 | 0 | 0 | 0 |