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) |
-0.30 | -3% | 4,500 | 0 | 0 |
9.50
10.70
10.70
|
2 tháng
(2025-05-26) |
0.40 | 4.30% | 21,000 | 0 | 0 |
9.30
10.70
10.70
|
3 tháng
(2025-04-25) |
-1.90 | -16.38% | 31,500 | 100 | 0 |
9.30
11.60
10.70
|
6 tháng
(2025-02-03) |
-0.70 | -6.73% | 51,512 | 200 | 0.0 |
9.30
11.90
10.70
|
12 tháng
(2024-07-29) |
-1.20 | -11.01% | 125,791 | 3,800 | 0.0 |
9.20
12.20
10.70
|
24 tháng
(2023-08-04) |
-2.15 | -18.17% | 237,204 | -18,600 | -0.2 |
9.20
13.91
10.70
|
36 tháng
(2022-08-09) |
-8.07 | -45.42% | 341,924 | 4,500 | 0.1 |
7.23
17.86
10.70
|
60 tháng
(2020-08-19) |
3.66 | 60.56% | 898,313 | 4,500 | 0.1 |
5.21
18.21
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/05/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
11/05/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
10/05/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
09/05/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
06/05/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
05/05/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
04/05/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
29/04/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
28/04/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
27/04/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
26/04/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
25/04/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
22/04/2022 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
21/04/2022 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
20/04/2022 |
13.21
|
200 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
19/04/2022 |
13.04
|
1,800 | 13.38 | 13.38 | 11.01 | 0 | 0 | 0 |
18/04/2022 |
13.55
|
5,400 | 11.69 | 13.55 | 11.52 | 0 | 0 | 0 |
15/04/2022 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
14/04/2022 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
13/04/2022 |
14.31
|
200 | 12.70 | 14.31 | 12.70 | 0 | 0 | 0 |
12/04/2022 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
08/04/2022 |
14.48
|
1,100 | 15.16 | 15.16 | 11.69 | 0 | 0 | 0 |
07/04/2022 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
06/04/2022 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
05/04/2022 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
04/04/2022 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
01/04/2022 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
31/03/2022 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
30/03/2022 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
29/03/2022 |
13.46
|
200 | 13.89 | 13.89 | 13.46 | 0 | 0 | 0 |
28/03/2022 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
25/03/2022 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
24/03/2022 |
12.62
|
100 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
23/03/2022 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
22/03/2022 |
12.45
|
2,500 | 12.62 | 12.62 | 11.77 | 0 | 0 | 0 |
21/03/2022 |
11.77
|
2,500 | 12.70 | 12.70 | 11.01 | 0 | 0 | 0 |
18/03/2022 |
11.86
|
2,100 | 12.11 | 12.11 | 11.86 | 0 | 0 | 0 |
17/03/2022 |
11.86
|
4,600 | 11.43 | 12.11 | 11.43 | 0 | 0 | 0 |
16/03/2022 |
11.69
|
300 | 10.75 | 11.69 | 10.75 | 0 | 0 | 0 |
15/03/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
14/03/2022 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
11/03/2022 |
11.77
|
8,700 | 11.43 | 12.28 | 11.43 | 0 | 0 | 0 |
10/03/2022 |
11.43
|
1,200 | 11.35 | 11.43 | 11.35 | 0 | 0 | 0 |
09/03/2022 |
11.43
|
10,400 | 10.50 | 12.53 | 10.50 | 0 | 0 | 0 |
08/03/2022 |
10.42
|
10,600 | 11.09 | 11.43 | 10.42 | 0 | 0 | 0 |
07/03/2022 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
04/03/2022 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
03/03/2022 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
02/03/2022 |
11.09
|
800 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
01/03/2022 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
28/02/2022 |
11.01
|
4,500 | 9.99 | 11.01 | 9.99 | 0 | 0 | 0 |
25/02/2022 |
9.91
|
2,400 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 |
24/02/2022 |
9.65
|
1,700 | 9.91 | 9.91 | 9.65 | 0 | 0 | 0 |
23/02/2022 |
9.91
|
500 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
22/02/2022 |
9.99
|
500 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
21/02/2022 |
9.15
|
10,000 | 9.40 | 10.42 | 8.81 | 0 | 0 | 0 |
18/02/2022 |
10.16
|
700 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
17/02/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
16/02/2022 |
10.84
|
200 | 10.25 | 10.84 | 10.25 | 0 | 0 | 0 |
15/02/2022 |
11.01
|
500 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
14/02/2022 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
11/02/2022 |
11.43
|
8,309 | 10.33 | 11.43 | 9.82 | 0 | 0 | 0 |
10/02/2022 |
11.43
|
5,700 | 9.74 | 11.43 | 9.74 | 0 | 0 | 0 |
09/02/2022 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
08/02/2022 |
11.52
|
6,800 | 11.18 | 11.52 | 11.18 | 0 | 0 | 0 |
07/02/2022 |
11.26
|
4,200 | 11.18 | 11.26 | 11.18 | 0 | 0 | 0 |
28/01/2022 |
10.25
|
300 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
27/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
26/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
25/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
24/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
21/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
20/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
19/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
18/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
17/01/2022 |
12.02
|
500 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
14/01/2022 |
12.28
|
2,000 | 12.28 | 12.28 | 10.42 | 0 | 0 | 0 |
13/01/2022 |
10.92
|
1,000 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
12/01/2022 |
10.42
|
10,000 | 10.59 | 10.59 | 10.42 | 0 | 0 | 0 |
11/01/2022 |
11.26
|
6,500 | 12.70 | 12.70 | 10.25 | 0 | 0 | 0 |
10/01/2022 |
11.18
|
13,100 | 11.18 | 11.52 | 11.18 | 0 | 0 | 0 |
07/01/2022 |
13.04
|
1,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
06/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
05/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
04/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
31/12/2021 |
11.86
|
300 | 12.11 | 12.11 | 11.86 | 0 | 0 | 0 |
30/12/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
29/12/2021 |
12.19
|
1,000 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
28/12/2021 |
12.11
|
2,400 | 11.01 | 12.53 | 11.01 | 0 | 0 | 0 |
27/12/2021 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
24/12/2021 |
11.18
|
11,400 | 11.26 | 11.26 | 11.18 | 0 | 0 | 0 |
23/12/2021 |
11.18
|
6,900 | 11.18 | 11.52 | 11.18 | 0 | 0 | 0 |
22/12/2021 |
11.01
|
5,100 | 12.19 | 12.19 | 11.01 | 0 | 0 | 0 |
21/12/2021 |
11.77
|
13,507 | 10.59 | 11.94 | 10.59 | 0 | 0 | 0 |
20/12/2021 |
10.59
|
4,100 | 10.59 | 10.59 | 10.50 | 0 | 0 | 0 |
17/12/2021 |
11.69
|
800 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
16/12/2021 |
10.92
|
16,000 | 10.42 | 10.92 | 10.42 | 0 | 0 | 0 |
15/12/2021 |
10.33
|
1,100 | 10.42 | 10.42 | 10.33 | 0 | 0 | 0 |
14/12/2021 |
10.67
|
5,100 | 11.86 | 11.86 | 10.33 | 0 | 0 | 0 |
13/12/2021 |
10.25
|
1,500 | 11.69 | 11.69 | 10.25 | 0 | 0 | 0 |