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) |
-0.10 | -0.62% | 151,000 | 0 | 0 |
15.60
16.20
16
|
2 tháng
(2025-05-26) |
-0.10 | -0.62% | 274,600 | 0 | 0 |
15.30
17.20
16
|
3 tháng
(2025-04-28) |
-0.80 | -4.79% | 348,000 | 0 | 0 |
15.30
17.40
16
|
6 tháng
(2025-02-03) |
-1.50 | -8.62% | 563,100 | 0 | 0 |
15
17.50
16
|
12 tháng
(2024-07-30) |
0.50 | 3.25% | 1,704,859 | 0 | 0 |
13.10
17.50
16
|
24 tháng
(2023-08-07) |
1.40 | 9.68% | 7,007,871 | -74,968 | -1.1 |
10.85
17.50
16
|
36 tháng
(2022-08-10) |
4.27 | 36.71% | 12,100,535 | -9,968 | -0.1 |
7.39
17.50
16
|
60 tháng
(2020-08-20) |
7.09 | 80.57% | 133,306,114 | -419 | 1.3 |
7.39
25.38
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
10.71
|
15,000 | 10.62 | 10.90 | 10.62 | 0 | 0 | 0 |
28/02/2023 |
10.62
|
3,300 | 10.62 | 11.17 | 10.62 | 0 | 0 | 0 |
27/02/2023 |
10.62
|
11,910 | 10.71 | 11.54 | 10.53 | 0 | 0 | 0 |
24/02/2023 |
10.71
|
9,500 | 10.71 | 11.26 | 10.53 | 0 | 0 | 0 |
23/02/2023 |
10.71
|
15,402 | 11.08 | 11.54 | 10.53 | 0 | 0 | 0 |
22/02/2023 |
11.08
|
113,800 | 9.51 | 11.08 | 9.97 | 0 | 0 | 0 |
21/02/2023 |
9.51
|
1,700 | 9.51 | 9.79 | 9.51 | 0 | 0 | 0 |
20/02/2023 |
9.51
|
20,000 | 9.97 | 9.97 | 9.51 | 0 | 0 | 0 |
17/02/2023 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
16/02/2023 |
9.97
|
600 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
15/02/2023 |
9.97
|
200 | 9.70 | 10.06 | 9.97 | 0 | 0 | 0 |
14/02/2023 |
9.70
|
900 | 9.42 | 10.16 | 9.70 | 0 | 0 | 0 |
13/02/2023 |
9.42
|
6,000 | 9.88 | 9.88 | 9.42 | 0 | 0 | 0 |
10/02/2023 |
9.88
|
4,300 | 9.88 | 9.88 | 9.60 | 0 | 0 | 0 |
09/02/2023 |
9.88
|
4,000 | 10.16 | 10.16 | 9.88 | 0 | 0 | 0 |
08/02/2023 |
10.16
|
200 | 9.60 | 10.16 | 9.70 | 0 | 0 | 0 |
07/02/2023 |
9.60
|
1,700 | 9.79 | 9.79 | 9.60 | 0 | 0 | 0 |
06/02/2023 |
9.79
|
14,700 | 10.06 | 10.06 | 9.70 | 0 | 0 | 0 |
03/02/2023 |
10.06
|
300 | 10.25 | 10.25 | 10.06 | 0 | 0 | 0 |
02/02/2023 |
10.25
|
1,000 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
01/02/2023 |
10.25
|
107 | 9.79 | 10.25 | 10.25 | 0 | 0 | 0 |
31/01/2023 |
9.79
|
6,903 | 9.88 | 10.25 | 9.70 | 0 | 0 | 0 |
30/01/2023 |
9.88
|
700 | 10.16 | 10.34 | 9.88 | 0 | 0 | 0 |
27/01/2023 |
10.16
|
1,000 | 10.80 | 10.80 | 10.16 | 0 | 0 | 0 |
19/01/2023 |
10.80
|
300 | 10.25 | 10.80 | 9.88 | 0 | 0 | 0 |
18/01/2023 |
10.25
|
2,800 | 9.60 | 11.63 | 10.25 | 0 | 0 | 0 |
17/01/2023 |
9.60
|
19,100 | 9.51 | 10.25 | 9.60 | 0 | 0 | 0 |
16/01/2023 |
9.51
|
3,000 | 9.70 | 9.70 | 9.33 | 0 | 0 | 0 |
13/01/2023 |
9.70
|
400 | 10.06 | 10.34 | 9.70 | 0 | 0 | 0 |
12/01/2023 |
10.06
|
900 | 10.25 | 10.25 | 9.51 | 0 | 0 | 0 |
11/01/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
10/01/2023 |
10.25
|
36,800 | 9.23 | 10.34 | 10.06 | 0 | 0 | 0 |
09/01/2023 |
9.23
|
1,400 | 9.51 | 9.60 | 9.23 | 0 | 0 | 0 |
06/01/2023 |
9.51
|
5,900 | 9.88 | 10.06 | 9.42 | 0 | 0 | 0 |
05/01/2023 |
9.88
|
16,200 | 9.51 | 10.43 | 9.88 | 0 | 0 | 0 |
04/01/2023 |
9.51
|
13,800 | 9.70 | 9.88 | 8.40 | 0 | 0 | 0 |
03/01/2023 |
9.70
|
3,100 | 9.70 | 9.97 | 9.23 | 0 | 0 | 0 |
30/12/2022 |
9.70
|
1,400 | 9.42 | 10.34 | 9.23 | 0 | 0 | 0 |
29/12/2022 |
9.42
|
1,000 | 8.40 | 9.70 | 9.42 | 0 | 0 | 0 |
28/12/2022 |
8.40
|
200 | 9.70 | 9.70 | 8.40 | 0 | 0 | 0 |
27/12/2022 |
9.70
|
200 | 9.42 | 9.70 | 9.23 | 0 | 0 | 0 |
26/12/2022 |
9.42
|
900 | 9.88 | 9.88 | 8.59 | 0 | 0 | 0 |
23/12/2022 |
9.88
|
2,400 | 9.14 | 9.88 | 9.23 | 0 | 0 | 0 |
22/12/2022 |
9.14
|
700 | 9.97 | 10.06 | 9.14 | 0 | 0 | 0 |
21/12/2022 |
9.97
|
0 | 9.79 | 9.97 | 9.79 | 0 | 0 | 0 |
20/12/2022 |
9.79
|
14,500 | 10.16 | 10.16 | 9.79 | 0 | 0 | 0 |
19/12/2022 |
10.16
|
59,300 | 9.97 | 10.34 | 9.70 | 0 | 0 | 0 |
16/12/2022 |
9.97
|
8,400 | 10.06 | 10.06 | 9.60 | 0 | 0 | 0 |
15/12/2022 |
10.06
|
1,300 | 10.06 | 10.16 | 10.06 | 0 | 0 | 0 |
14/12/2022 |
10.06
|
1,600 | 9.88 | 10.16 | 10.06 | 0 | 0 | 0 |
13/12/2022 |
9.88
|
200 | 9.97 | 10.34 | 9.88 | 0 | 0 | 0 |
12/12/2022 |
9.97
|
1,700 | 10.16 | 10.16 | 9.70 | 0 | 0 | 0 |
09/12/2022 |
10.16
|
5,500 | 10.06 | 10.16 | 9.70 | 0 | 0 | 0 |
08/12/2022 |
10.06
|
3,200 | 9.70 | 10.06 | 8.68 | 0 | 0 | 0 |
07/12/2022 |
9.70
|
2,900 | 9.79 | 10.16 | 9.70 | 0 | 0 | 0 |
06/12/2022 |
9.79
|
20,100 | 10.43 | 10.53 | 9.79 | 0 | 0 | 0 |
05/12/2022 |
10.43
|
34,200 | 10.34 | 10.71 | 9.88 | 0 | 1,500 | -0.0 |
02/12/2022 |
10.34
|
54,801 | 10.34 | 10.43 | 10.16 | 0 | 0 | 0 |
01/12/2022 |
10.34
|
63,700 | 10.34 | 10.43 | 9.97 | 0 | 0 | 0 |
30/11/2022 |
10.34
|
21,400 | 10.25 | 10.43 | 9.70 | 0 | 0 | 0 |
29/11/2022 |
10.25
|
22,600 | 10.43 | 10.43 | 10.25 | 0 | 0 | 0 |
28/11/2022 |
10.43
|
13,400 | 9.70 | 10.43 | 9.79 | 0 | 0 | 0 |
25/11/2022 |
9.70
|
8,300 | 9.79 | 10.06 | 9.70 | 0 | 0 | 0 |
24/11/2022 |
9.79
|
11,900 | 9.70 | 10.16 | 9.23 | 0 | 0 | 0 |
23/11/2022 |
9.70
|
78,400 | 9.60 | 10.34 | 9.70 | 0 | 0 | 0 |
22/11/2022 |
9.60
|
4,200 | 8.68 | 9.70 | 8.59 | 0 | 500 | -0.0 |
21/11/2022 |
8.68
|
12,300 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
18/11/2022 |
8.59
|
1,200 | 8.31 | 8.59 | 7.20 | 0 | 0 | 0 |
17/11/2022 |
8.31
|
7,800 | 7.39 | 8.31 | 7.39 | 0 | 0 | 0 |
16/11/2022 |
7.39
|
7,700 | 8.22 | 8.22 | 7.02 | 0 | 0 | 0 |
15/11/2022 |
8.22
|
74,700 | 8.31 | 8.40 | 8.13 | 0 | 0 | 0 |
14/11/2022 |
8.31
|
38,400 | 8.77 | 8.86 | 8.03 | 0 | 0 | 0 |
11/11/2022 |
8.77
|
2,200 | 9.23 | 9.23 | 8.77 | 0 | 0 | 0 |
10/11/2022 |
9.23
|
0 | 9.05 | 9.23 | 9.05 | 0 | 0 | 0 |
09/11/2022 |
9.05
|
8,900 | 8.96 | 9.70 | 8.96 | 0 | 300 | -0.0 |
08/11/2022 |
8.96
|
28,200 | 10.16 | 10.16 | 8.86 | 0 | 0 | 0 |
07/11/2022 |
10.16
|
1,000 | 10.53 | 10.53 | 10.16 | 0 | 0 | 0 |
04/11/2022 |
10.53
|
100 | 10.16 | 10.53 | 10.53 | 0 | 0 | 0 |
03/11/2022 |
10.16
|
4,100 | 10.53 | 10.53 | 9.97 | 0 | 0 | 0 |
02/11/2022 |
10.53
|
5,000 | 10.25 | 10.53 | 10.53 | 0 | 0 | 0 |
01/11/2022 |
10.25
|
6,800 | 9.97 | 10.25 | 10.06 | 0 | 0 | 0 |
31/10/2022 |
9.97
|
21,000 | 10.43 | 10.43 | 9.97 | 0 | 0 | 0 |
28/10/2022 |
10.43
|
17,800 | 10.62 | 11.63 | 10.34 | 0 | 0 | 0 |
27/10/2022 |
10.62
|
4,300 | 10.16 | 10.62 | 9.79 | 0 | 0 | 0 |
26/10/2022 |
10.16
|
7,000 | 10.90 | 10.90 | 10.06 | 0 | 0 | 0 |
25/10/2022 |
10.90
|
12,800 | 10.43 | 11.08 | 10.71 | 0 | 0 | 0 |
24/10/2022 |
10.43
|
12,500 | 11.45 | 11.54 | 10.43 | 0 | 0 | 0 |
21/10/2022 |
11.45
|
23,800 | 11.54 | 12.37 | 11.26 | 0 | 0 | 0 |
20/10/2022 |
11.54
|
13,600 | 11.26 | 11.82 | 11.54 | 0 | 0 | 0 |
19/10/2022 |
11.26
|
6,500 | 11.17 | 11.91 | 11.26 | 0 | 0 | 0 |
18/10/2022 |
11.17
|
5,800 | 11.08 | 11.17 | 11.08 | 0 | 0 | 0 |
17/10/2022 |
11.08
|
1,600 | 11.17 | 11.17 | 11.08 | 0 | 0 | 0 |
14/10/2022 |
11.17
|
5,400 | 10.99 | 11.26 | 11.08 | 0 | 0 | 0 |
13/10/2022 |
10.99
|
3,800 | 11.36 | 11.36 | 10.99 | 0 | 0 | 0 |
12/10/2022 |
11.36
|
4,800 | 10.99 | 11.36 | 10.80 | 0 | 0 | 0 |
11/10/2022 |
10.99
|
30,800 | 10.99 | 11.26 | 10.99 | 0 | 0 | 0 |
10/10/2022 |
10.99
|
7,610 | 10.62 | 10.99 | 10.62 | 0 | 0 | 0 |
07/10/2022 |
10.62
|
9,700 | 11.73 | 11.73 | 10.62 | 0 | 0 | 0 |
06/10/2022 |
11.73
|
8,200 | 12.00 | 12.47 | 11.73 | 0 | 0 | 0 |
05/10/2022 |
12.00
|
200 | 11.54 | 12.00 | 12.00 | 0 | 0 | 0 |