| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-04) |
0.75 | 7.50% | 182,000 | 0 | 0 |
10
12
10.75
|
|
2 tháng
(2024-11-04) |
0.45 | 4.37% | 227,500 | 0 | 0 |
9.58
12
10.75
|
|
3 tháng
(2024-10-07) |
0.55 | 5.39% | 243,800 | 0 | 0 |
9.58
12
10.75
|
|
6 tháng
(2024-07-08) |
0.66 | 6.51% | 1,055,100 | -1,100 | -0.0 |
9.58
12.35
10.75
|
|
12 tháng
(2024-01-09) |
1.12 | 11.63% | 1,450,100 | -9,700 | -0.1 |
8.88
12.35
10.75
|
|
24 tháng
(2023-01-16) |
3.02 | 39.12% | 2,212,200 | -127,879 | -2.8 |
7.03
12.35
10.75
|
|
36 tháng
(2022-01-19) |
1.60 | 17.53% | 4,625,900 | -179,052 | -3.6 |
6.32
12.35
10.75
|
|
60 tháng
(2020-01-30) |
2.81 | 35.47% | 8,590,820 | -425,762 | -6.3 |
5.78
12.35
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/01/2025 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 02/01/2025 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 31/12/2024 |
10.75
|
3,200 | 10.25 | 10.75 | 10.25 | 0 | 0 | 0 |
| 30/12/2024 |
10.80
|
9,500 | 10.35 | 10.80 | 10.30 | 0 | 0 | 0 |
| 27/12/2024 |
11
|
2,200 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
| 26/12/2024 |
10.60
|
3,200 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 25/12/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 24/12/2024 |
11.20
|
14,500 | 11.20 | 11.85 | 10.45 | 0 | 0 | 0 |
| 23/12/2024 |
11.20
|
6,400 | 11.40 | 11.40 | 10.45 | 0 | 0 | 0 |
| 20/12/2024 |
11.20
|
38,200 | 10.50 | 11.20 | 10.45 | 0 | 0 | 0 |
| 19/12/2024 |
11.20
|
23,300 | 12 | 12 | 11.20 | 0 | 0 | 0 |
| 18/12/2024 |
12
|
12,100 | 12.10 | 12.10 | 11 | 0 | 0 | 0 |
| 17/12/2024 |
11.40
|
38,100 | 11.40 | 11.40 | 11.35 | 0 | 0 | 0 |
| 16/12/2024 |
10.70
|
23,600 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 13/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/12/2024 |
10
|
900 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/12/2024 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/12/2024 |
10
|
6,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/12/2024 |
10
|
2,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/12/2024 |
10
|
3,000 | 10.45 | 10.45 | 10 | 0 | 0 | 0 |
| 29/11/2024 |
10
|
600 | 9.99 | 10 | 9.99 | 0 | 0 | 0 |
| 28/11/2024 |
10
|
800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/11/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/11/2024 |
9.60
|
2,900 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 25/11/2024 |
9.60
|
3,300 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 22/11/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/11/2024 |
10
|
4,700 | 10.40 | 10.95 | 10 | 0 | 0 | 0 |
| 20/11/2024 |
10.25
|
4,700 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 19/11/2024 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/11/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 15/11/2024 |
10.25
|
10,800 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 |
| 14/11/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 13/11/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 12/11/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 11/11/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 08/11/2024 |
9.65
|
400 | 10.25 | 10.25 | 9.65 | 0 | 0 | 0 |
| 07/11/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 06/11/2024 |
9.65
|
1,800 | 9.60 | 9.65 | 9.60 | 0 | 0 | 0 |
| 05/11/2024 |
9.58
|
1,000 | 9.90 | 9.90 | 9.58 | 0 | 0 | 0 |
| 04/11/2024 |
10.30
|
8,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 01/11/2024 |
10.35
|
3,600 | 10.10 | 10.35 | 10.10 | 0 | 0 | 0 |
| 31/10/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 30/10/2024 |
10.15
|
700 | 10.10 | 10.15 | 10.10 | 0 | 0 | 0 |
| 29/10/2024 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/10/2024 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/10/2024 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 24/10/2024 |
10.05
|
600 | 9.60 | 10.05 | 9.60 | 0 | 0 | 0 |
| 23/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/10/2024 |
10
|
600 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/10/2024 |
10
|
4,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/10/2024 |
10
|
3,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/10/2024 |
10.20
|
800 | 9.91 | 10.20 | 9.91 | 0 | 0 | 0 |
| 11/10/2024 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 10/10/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 09/10/2024 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 08/10/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 07/10/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 04/10/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 03/10/2024 |
10
|
11,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 02/10/2024 |
10
|
6,100 | 10 | 10 | 9.95 | 0 | 0 | 0 |
| 01/10/2024 |
10.05
|
2,000 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 30/09/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 27/09/2024 |
10.05
|
11,600 | 10.25 | 10.25 | 10.05 | 0 | 1,000 | -0.0 |
| 26/09/2024 |
10.05
|
200 | 10.15 | 10.15 | 10.05 | 0 | 0 | 0 |
| 25/09/2024 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 24/09/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 23/09/2024 |
10.15
|
400 | 10.20 | 10.20 | 10.15 | 0 | 0 | 0 |
| 20/09/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 19/09/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 18/09/2024 |
10.80
|
300 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 17/09/2024 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/09/2024 |
10.30
|
1,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 13/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 12/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 11/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 10/09/2024 |
10.10
|
900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 09/09/2024 |
10.10
|
900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 06/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 05/09/2024 |
10.10
|
5,600 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 04/09/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/08/2024 |
10
|
8,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/08/2024 |
10
|
2,000 | 10.05 | 10.20 | 10 | 0 | 0 | 0 |
| 22/08/2024 |
10.50
|
11,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 21/08/2024 |
10.50
|
900 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 20/08/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 19/08/2024 |
10.05
|
300 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 16/08/2024 |
10.05
|
100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 15/08/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/08/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |