Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
0.70 | 6.67% | 23,300 | 0 | 0 |
10.50
11.20
10.60
|
2 tháng
(2025-05-26) |
1.08 | 10.72% | 47,200 | 0 | 0 |
9.74
11.25
10.60
|
3 tháng
(2025-04-25) |
1.27 | 12.83% | 57,700 | 0 | 0 |
9.74
11.25
10.60
|
6 tháng
(2025-02-03) |
1.37 | 13.91% | 124,522 | 0 | 0 |
9.45
11.25
10.60
|
12 tháng
(2024-07-29) |
-0.14 | -1.27% | 293,080 | -2,600 | -0.0 |
9.17
11.34
10.60
|
24 tháng
(2023-08-04) |
0.29 | 2.68% | 511,486 | -7,106 | -0.1 |
9.17
17.18
10.60
|
36 tháng
(2022-08-09) |
-0.47 | -4.01% | 1,560,873 | -26,589 | -0.3 |
9.17
17.18
10.60
|
60 tháng
(2020-08-19) |
-6.14 | -35.40% | 2,061,543 | -28,806 | -0.3 |
9.17
18.13
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/02/2023 |
11.58
|
301 | 11.24 | 11.75 | 11.58 | 0 | 0 | 0 |
27/02/2023 |
11.24
|
2,100 | 11.32 | 11.75 | 11.24 | 0 | 0 | 0 |
24/02/2023 |
11.32
|
1,000 | 11.50 | 11.50 | 10.72 | 0 | 0 | 0 |
23/02/2023 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
22/02/2023 |
11.50
|
1,700 | 11.24 | 11.50 | 11.15 | 0 | 0 | 0 |
21/02/2023 |
11.24
|
3,527 | 10.98 | 11.50 | 10.03 | 0 | 0 | 0 |
20/02/2023 |
10.98
|
300 | 11.58 | 11.58 | 10.80 | 0 | 0 | 0 |
17/02/2023 |
11.58
|
50 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
16/02/2023 |
11.58
|
401 | 11.50 | 12.36 | 11.58 | 0 | 0 | 0 |
15/02/2023 |
11.50
|
200 | 11.75 | 11.75 | 10.72 | 0 | 0 | 0 |
14/02/2023 |
11.75
|
1,101 | 11.84 | 11.84 | 10.72 | 0 | 0 | 0 |
13/02/2023 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
10/02/2023 |
11.84
|
302 | 11.41 | 11.84 | 11.41 | 0 | 0 | 0 |
09/02/2023 |
11.41
|
2,200 | 12.62 | 12.62 | 11.41 | 0 | 0 | 0 |
08/02/2023 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
07/02/2023 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
06/02/2023 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
03/02/2023 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
02/02/2023 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
01/02/2023 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
31/01/2023 |
12.62
|
2,852 | 11.75 | 12.62 | 10.63 | 0 | 0 | 0 |
30/01/2023 |
11.75
|
3,411 | 12.01 | 12.01 | 10.89 | 0 | 0 | 0 |
27/01/2023 |
12.01
|
406 | 11.41 | 12.01 | 11.32 | 0 | 0 | 0 |
19/01/2023 |
11.41
|
2,700 | 11.15 | 11.41 | 11.41 | 0 | 0 | 0 |
18/01/2023 |
11.15
|
2,500 | 11.15 | 11.24 | 11.06 | 0 | 0 | 0 |
17/01/2023 |
11.15
|
2,600 | 11.41 | 11.41 | 10.46 | 0 | 0 | 0 |
16/01/2023 |
11.41
|
300 | 10.54 | 11.41 | 10.80 | 0 | 0 | 0 |
13/01/2023 |
10.54
|
3,600 | 11.58 | 11.58 | 10.46 | 0 | 0 | 0 |
12/01/2023 |
11.58
|
1,400 | 12.01 | 12.79 | 10.89 | 0 | 0 | 0 |
11/01/2023 |
12.01
|
600 | 12.01 | 12.79 | 10.89 | 0 | 0 | 0 |
10/01/2023 |
12.01
|
10,625 | 11.58 | 12.71 | 10.46 | 0 | 0 | 0 |
09/01/2023 |
11.58
|
300 | 12.79 | 12.79 | 11.58 | 0 | 0 | 0 |
06/01/2023 |
12.79
|
475 | 12.88 | 12.88 | 11.67 | 0 | 0 | 0 |
05/01/2023 |
12.88
|
200 | 14.26 | 14.26 | 12.88 | 0 | 0 | 0 |
04/01/2023 |
14.26
|
2,100 | 14.87 | 15.13 | 13.40 | 0 | 0 | 0 |
03/01/2023 |
14.87
|
1,223 | 13.57 | 14.87 | 12.27 | 0 | 0 | 0 |
30/12/2022 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
29/12/2022 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
28/12/2022 |
13.57
|
100 | 12.79 | 13.57 | 13.57 | 0 | 0 | 0 |
27/12/2022 |
12.79
|
100 | 11.93 | 12.79 | 12.79 | 0 | 0 | 0 |
26/12/2022 |
11.93
|
800 | 11.15 | 12.10 | 10.20 | 0 | 0 | 0 |
23/12/2022 |
11.15
|
126 | 10.20 | 11.15 | 11.15 | 0 | 0 | 0 |
22/12/2022 |
10.20
|
1,600 | 11.32 | 12.36 | 10.20 | 0 | 0 | 0 |
21/12/2022 |
11.32
|
100 | 12.53 | 12.53 | 11.32 | 0 | 0 | 0 |
20/12/2022 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
19/12/2022 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
16/12/2022 |
12.53
|
100 | 12.10 | 12.53 | 12.53 | 0 | 0 | 0 |
15/12/2022 |
12.10
|
400 | 12.53 | 13.31 | 12.10 | 0 | 0 | 0 |
14/12/2022 |
12.53
|
2 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
13/12/2022 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
12/12/2022 |
12.53
|
100 | 12.45 | 12.53 | 12.53 | 0 | 0 | 0 |
09/12/2022 |
12.45
|
13 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
08/12/2022 |
12.45
|
705 | 13.22 | 13.22 | 11.93 | 0 | 0 | 0 |
07/12/2022 |
13.22
|
403 | 12.45 | 13.57 | 11.24 | 0 | 0 | 0 |
06/12/2022 |
12.45
|
208 | 11.67 | 12.45 | 12.45 | 0 | 0 | 0 |
05/12/2022 |
11.67
|
705 | 12.96 | 13.22 | 11.67 | 0 | 0 | 0 |
02/12/2022 |
12.96
|
200 | 12.88 | 12.96 | 11.67 | 0 | 0 | 0 |
01/12/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
30/11/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
29/11/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
28/11/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
25/11/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
24/11/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
23/11/2022 |
12.88
|
1,300 | 12.71 | 12.88 | 11.50 | 0 | 0 | 0 |
22/11/2022 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
21/11/2022 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
18/11/2022 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
17/11/2022 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
16/11/2022 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
15/11/2022 |
12.71
|
100 | 11.58 | 12.71 | 12.71 | 0 | 0 | 0 |
14/11/2022 |
11.58
|
900 | 10.54 | 11.58 | 9.59 | 0 | 0 | 0 |
11/11/2022 |
10.54
|
100 | 11.67 | 11.67 | 10.54 | 0 | 0 | 0 |
10/11/2022 |
11.67
|
800 | 11.41 | 11.67 | 11.41 | 0 | 0 | 0 |
09/11/2022 |
11.41
|
2,300 | 10.54 | 11.41 | 9.59 | 0 | 0 | 0 |
08/11/2022 |
10.54
|
100 | 11.67 | 11.67 | 10.54 | 0 | 0 | 0 |
07/11/2022 |
11.67
|
1 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
04/11/2022 |
11.67
|
20 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
03/11/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
02/11/2022 |
11.67
|
87 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
01/11/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
31/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
28/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
27/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
26/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
25/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
24/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
21/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
20/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
19/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
18/10/2022 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
17/10/2022 |
11.67
|
2,100 | 11.50 | 11.67 | 11.50 | 0 | 0 | 0 |
14/10/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/10/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
12/10/2022 |
11.50
|
39 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
11/10/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
10/10/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
07/10/2022 |
11.50
|
800 | 11.32 | 11.50 | 11.32 | 0 | 0 | 0 |
06/10/2022 |
11.32
|
6,400 | 11.50 | 11.50 | 11.32 | 0 | 0 | 0 |
05/10/2022 |
11.50
|
6 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
04/10/2022 |
11.50
|
7,694 | 11.15 | 11.50 | 10.37 | 0 | 0 | 0 |