Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-0.60 | -5.31% | 7,117,100 | -47,500 | -0.6 |
10.20
11.35
10.85
|
2 tháng
(2025-05-05) |
2.35 | 28.14% | 25,351,300 | -28,400 | -1.2 |
8.35
11.35
10.85
|
3 tháng
(2025-04-08) |
4.58 | 74.84% | 43,262,100 | -29,411 | -1.4 |
5.70
11.35
10.85
|
6 tháng
(2025-01-06) |
2.94 | 37.89% | 100,910,700 | -164,516 | -2.3 |
5.70
11.35
10.85
|
12 tháng
(2024-07-09) |
-9.30 | -46.50% | 241,933,200 | 571,269 | 6.2 |
5.70
20.20
10.85
|
24 tháng
(2023-07-17) |
-3.95 | -26.96% | 415,127,100 | 385,769 | 3.8 |
5.70
20.20
10.85
|
36 tháng
(2022-07-20) |
-8 | -42.78% | 506,735,000 | 257,158 | -4.6 |
5.70
20.40
10.85
|
60 tháng
(2020-07-30) |
2.71 | 33.98% | 740,609,030 | -7,364,332 | -260.4 |
5.70
45.01
10.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2023 |
9.71
|
266,300 | 9.50 | 10 | 9.44 | 0 | 0 | -0.3 |
07/02/2023 |
9.50
|
269,500 | 9.99 | 10 | 9.50 | 0 | 0 | -0.3 |
06/02/2023 |
9.99
|
204,600 | 10 | 10.10 | 9.85 | 0 | 0 | -0.3 |
03/02/2023 |
10
|
261,100 | 10.10 | 10.20 | 9.91 | 0 | 0 | -0.3 |
02/02/2023 |
10.10
|
280,600 | 10.40 | 10.45 | 10 | 0 | 0 | -0.3 |
01/02/2023 |
10.40
|
911,600 | 10.45 | 10.90 | 10.25 | 0 | 0 | -0.3 |
31/01/2023 |
10.45
|
1,480,500 | 10.90 | 10.90 | 10.15 | 0 | 0 | -0.3 |
30/01/2023 |
10.90
|
403,700 | 10.85 | 11.10 | 10.60 | 0 | 0 | -0.3 |
27/01/2023 |
10.85
|
428,900 | 11 | 11.15 | 10.75 | 0 | 0 | -0.3 |
19/01/2023 |
11
|
365,700 | 11.25 | 11.35 | 10.85 | 0 | 24,000 | -0.3 |
18/01/2023 |
11.25
|
319,600 | 11.30 | 11.40 | 11.15 | 0 | 0 | -0.0 |
17/01/2023 |
11.30
|
353,400 | 10.75 | 11.30 | 10.80 | 0 | 0 | -0.0 |
16/01/2023 |
10.75
|
223,400 | 10.60 | 10.90 | 10.50 | 0 | 0 | -0.0 |
13/01/2023 |
10.60
|
347,800 | 10.20 | 10.70 | 10.35 | 0 | 0 | -0.0 |
12/01/2023 |
10.20
|
188,500 | 10.15 | 10.40 | 10.10 | 0 | 0 | -0.0 |
11/01/2023 |
10.15
|
290,400 | 10 | 10.50 | 10 | 0 | 0 | -0.0 |
10/01/2023 |
10
|
131,100 | 10 | 10.20 | 9.60 | 0 | 0 | -0.0 |
09/01/2023 |
10
|
111,200 | 9.91 | 10.20 | 9.92 | 0 | 0 | -0.0 |
06/01/2023 |
9.91
|
122,500 | 10.15 | 10.30 | 9.91 | 0 | 0 | -0.0 |
05/01/2023 |
10.15
|
205,200 | 10.20 | 10.25 | 9.96 | 0 | 0 | -0.0 |
04/01/2023 |
10.20
|
148,700 | 10.30 | 10.60 | 10 | 0 | 0 | -0.0 |
03/01/2023 |
10.30
|
273,000 | 9.67 | 10.30 | 9.67 | 0 | 0 | -0.0 |
30/12/2022 |
9.67
|
62,500 | 9.67 | 9.70 | 9.56 | 0 | 0 | -0.0 |
29/12/2022 |
9.67
|
77,500 | 9.80 | 9.80 | 9.50 | 0 | 0 | -0.0 |
28/12/2022 |
9.80
|
167,400 | 9.99 | 10.10 | 9.63 | 0 | 0 | -0.0 |
27/12/2022 |
9.99
|
232,300 | 9.35 | 9.99 | 9 | 0 | 0 | -0.0 |
26/12/2022 |
9.35
|
600,800 | 10.05 | 10.05 | 9.35 | 0 | 0 | -0.0 |
23/12/2022 |
10.05
|
238,000 | 10.50 | 10.50 | 10 | 0 | 0 | -0.0 |
22/12/2022 |
10.50
|
160,200 | 10.50 | 10.85 | 10 | 0 | 0 | -0.0 |
21/12/2022 |
10.50
|
385,600 | 10.75 | 11.20 | 10.05 | 0 | 0 | -0.0 |
20/12/2022 |
10.75
|
730,700 | 11.55 | 11.75 | 10.75 | 0 | 0 | -0.0 |
19/12/2022 |
11.55
|
1,046,700 | 11 | 11.75 | 11.25 | 0 | 0 | -0.0 |
16/12/2022 |
11
|
861,300 | 10.30 | 11 | 10.15 | 0 | 0 | -0.0 |
15/12/2022 |
10.30
|
280,900 | 10.30 | 10.55 | 10.10 | 0 | 0 | -0.0 |
14/12/2022 |
10.30
|
109,500 | 10.30 | 10.50 | 10.20 | 0 | 0 | -0.0 |
13/12/2022 |
10.30
|
113,500 | 10.25 | 10.35 | 10 | 0 | 0 | -0.0 |
12/12/2022 |
10.25
|
308,900 | 10.50 | 10.90 | 10.15 | 0 | 106 | -0.0 |
09/12/2022 |
10.50
|
149,000 | 10.25 | 10.55 | 9.60 | 0 | 0 | -0.0 |
08/12/2022 |
10.25
|
168,000 | 9.97 | 10.45 | 9.87 | 0 | 0 | -0.0 |
07/12/2022 |
9.97
|
284,300 | 10.55 | 10.55 | 9.95 | 0 | 752 | -0.0 |
06/12/2022 |
10.55
|
487,400 | 11.30 | 11.50 | 10.55 | 0 | 0 | -0.0 |
05/12/2022 |
11.30
|
463,200 | 10.85 | 11.55 | 11 | 0 | 1 | -0.0 |
02/12/2022 |
10.85
|
172,800 | 10.30 | 10.90 | 10.25 | 0 | 0 | -0.0 |
01/12/2022 |
10.30
|
1,060,000 | 9.65 | 10.30 | 9.71 | 0 | 0 | -0.0 |
30/11/2022 |
9.65
|
170,200 | 9.64 | 9.80 | 9.45 | 0 | 172 | -0.0 |
29/11/2022 |
9.64
|
420,400 | 9.09 | 9.72 | 9.20 | 0 | 0 | -0.0 |
28/11/2022 |
9.09
|
308,500 | 8.50 | 9.09 | 8.56 | 0 | 0 | -0.0 |
25/11/2022 |
8.50
|
122,100 | 8.24 | 8.55 | 8.32 | 0 | 0 | -0.0 |
24/11/2022 |
8.24
|
136,800 | 8.24 | 8.48 | 8.19 | 0 | 0 | -0.0 |
23/11/2022 |
8.24
|
90,200 | 8.44 | 8.44 | 8.16 | 0 | 0 | -0.0 |
22/11/2022 |
8.44
|
328,800 | 8.44 | 8.80 | 8.03 | 0 | 0 | -0.0 |
21/11/2022 |
8.44
|
230,100 | 8.42 | 8.57 | 8.31 | 0 | 0 | -0.0 |
18/11/2022 |
8.42
|
206,000 | 8.08 | 8.56 | 7.96 | 0 | 0 | -0.0 |
17/11/2022 |
8.08
|
155,600 | 7.56 | 8.08 | 7.62 | 0 | 0 | -0.0 |
16/11/2022 |
7.56
|
290,700 | 7.07 | 7.56 | 6.58 | 0 | 0 | -0.0 |
15/11/2022 |
7.07
|
450,600 | 7.44 | 7.50 | 6.92 | 0 | 0 | -0.0 |
14/11/2022 |
7.44
|
811,400 | 8 | 8 | 7.44 | 0 | 0 | -0.0 |
11/11/2022 |
8
|
74,600 | 7.98 | 8.12 | 7.80 | 0 | 0 | -0.0 |
10/11/2022 |
7.98
|
175,000 | 8.58 | 8.58 | 7.98 | 0 | 0 | -0.0 |
09/11/2022 |
8.58
|
100,400 | 8.37 | 8.70 | 8.40 | 0 | 0 | -0.0 |
08/11/2022 |
8.37
|
140,400 | 8.51 | 8.65 | 8.31 | 0 | 0 | -0.0 |
07/11/2022 |
8.51
|
131,700 | 9 | 9.20 | 8.50 | 0 | 0 | -0.0 |
04/11/2022 |
9
|
277,300 | 9.64 | 9.64 | 9 | 0 | 0 | -0.0 |
03/11/2022 |
9.64
|
83,700 | 9.65 | 9.75 | 9.55 | 0 | 0 | -0.0 |
02/11/2022 |
9.65
|
71,800 | 9.50 | 9.74 | 9.50 | 0 | 0 | -0.0 |
01/11/2022 |
9.50
|
131,300 | 9.40 | 9.80 | 9.32 | 0 | 0 | -0.0 |
31/10/2022 |
9.40
|
499,000 | 10.10 | 10.30 | 9.40 | 0 | 0 | -0.0 |
28/10/2022 |
10.10
|
223,800 | 10.25 | 10.80 | 10.10 | 0 | 0 | -0.0 |
27/10/2022 |
10.25
|
656,500 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
26/10/2022 |
10.60
|
406,700 | 11.35 | 11.35 | 10.60 | 0 | 0 | 0 |
25/10/2022 |
11.35
|
667,400 | 12.20 | 12.20 | 11.35 | 0 | 0 | 0 |
24/10/2022 |
12.20
|
222,000 | 13.10 | 13.10 | 12.20 | 0 | 0 | 0 |
21/10/2022 |
13.10
|
167,600 | 14 | 14 | 13.05 | 0 | 0 | 0 |
20/10/2022 |
14
|
47,300 | 14.15 | 14.15 | 13.85 | 0 | 0 | 0 |
19/10/2022 |
14.15
|
85,400 | 14.35 | 14.35 | 14 | 0 | 0 | 0 |
18/10/2022 |
14.35
|
96,800 | 14.40 | 14.50 | 14 | 0 | 0 | -0.0 |
17/10/2022 |
14.40
|
47,900 | 14.70 | 14.70 | 13.75 | 0 | 0 | -0.0 |
14/10/2022 |
14.70
|
49,300 | 14.45 | 14.95 | 14.30 | 0 | 0 | -0.0 |
13/10/2022 |
14.45
|
36,900 | 14.25 | 14.50 | 14.05 | 0 | 0 | -0.0 |
12/10/2022 |
14.25
|
246,400 | 13.35 | 14.25 | 13.50 | 0 | 0 | -0.0 |
11/10/2022 |
13.35
|
93,600 | 14.30 | 14.30 | 13.35 | 0 | 0 | -0.0 |
10/10/2022 |
14.30
|
91,100 | 13.90 | 14.55 | 13 | 0 | 0 | -0.0 |
07/10/2022 |
13.90
|
394,600 | 14.90 | 14.90 | 13.90 | 0 | 0 | -0.0 |
06/10/2022 |
14.90
|
123,300 | 15.70 | 15.75 | 14.65 | 0 | 0 | -0.0 |
05/10/2022 |
15.70
|
29,600 | 15.45 | 16 | 15.70 | 0 | 0 | -0.0 |
04/10/2022 |
15.45
|
52,700 | 15.60 | 16 | 15.10 | 0 | 0 | -0.0 |
03/10/2022 |
15.60
|
90,400 | 16.75 | 16.75 | 15.60 | 0 | 0 | -0.0 |
30/09/2022 |
16.75
|
314,400 | 16.90 | 16.90 | 15.75 | 0 | 0 | -0.0 |
29/09/2022 |
16.90
|
89,700 | 17.05 | 17.25 | 16.90 | 0 | 0 | -0.0 |
28/09/2022 |
17.05
|
151,300 | 17.35 | 17.45 | 17.05 | 0 | 0 | -0.0 |
27/09/2022 |
17.35
|
62,800 | 17.35 | 17.35 | 16.95 | 0 | 0 | -0.0 |
26/09/2022 |
17.35
|
180,900 | 17.90 | 17.90 | 16.95 | 0 | 0 | -0.0 |
23/09/2022 |
17.90
|
56,500 | 18.05 | 18.20 | 17.90 | 0 | 0 | -0.0 |
22/09/2022 |
18.05
|
55,800 | 17.85 | 18.05 | 17.30 | 0 | 0 | -0.0 |
21/09/2022 |
17.85
|
45,700 | 17.90 | 17.95 | 17.85 | 0 | 0 | -0.0 |
20/09/2022 |
17.90
|
104,300 | 17.85 | 18.50 | 17.65 | 0 | 0 | -0.0 |
19/09/2022 |
17.85
|
148,500 | 19.15 | 19.15 | 17.85 | 0 | 18 | -0.0 |
16/09/2022 |
19.15
|
103,700 | 19.55 | 19.60 | 18.20 | 0 | 0 | -0.1 |
15/09/2022 |
19.55
|
122,400 | 19.55 | 19.95 | 19.50 | 0 | 18 | -0.1 |
14/09/2022 |
19.55
|
138,900 | 19.50 | 19.80 | 19.10 | 0 | 0 | -0.1 |