| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -0.91% | 32,200 | -1,100 | -0.0 |
10.20
11.90
11.30
|
|
2 tháng
(2025-10-06) |
0 | 0% | 41,000 | -1,100 | -0.0 |
10.10
11.90
11.30
|
|
3 tháng
(2025-09-05) |
-0.10 | -0.91% | 68,100 | 1,900 | 0.0 |
10.10
11.90
11.30
|
|
6 tháng
(2025-06-09) |
0.30 | 2.83% | 254,300 | -37,000 | -0.4 |
10.10
11.90
11.30
|
|
12 tháng
(2024-12-09) |
0 | 0% | 540,556 | -100,000 | -0.8 |
8.90
11.90
11.30
|
|
24 tháng
(2023-12-15) |
-3.30 | -23.24% | 1,098,946 | -199,900 | -1.9 |
8.90
15.50
11.30
|
|
36 tháng
(2022-12-20) |
-10.10 | -48.10% | 2,856,816 | -376,200 | -4.9 |
8.90
25
11.30
|
|
60 tháng
(2020-12-30) |
-12.30 | -53.01% | 4,810,492 | -224,742 | -2.6 |
8.90
27.90
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 18/02/2025 |
10.50
|
3,700 | 10.10 | 10.90 | 10 | 0 | 2,000 | -0.0 |
| 17/02/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 14/02/2025 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/02/2025 |
10.80
|
2,400 | 10.70 | 11.70 | 10.70 | 0 | 0 | 0 |
| 12/02/2025 |
10.70
|
1,211 | 9.90 | 10.70 | 9.90 | 0 | 0 | 0 |
| 11/02/2025 |
10.90
|
503 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 10/02/2025 |
10.50
|
7,000 | 9.90 | 10.50 | 9.90 | 100 | 0 | 0.0 |
| 07/02/2025 |
9.60
|
1,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 06/02/2025 |
10.60
|
400 | 9.60 | 10.60 | 9.60 | 0 | 0 | 0 |
| 05/02/2025 |
9.70
|
6,001 | 9 | 9.70 | 8.90 | 0 | 3,000 | -0.0 |
| 04/02/2025 |
9.80
|
10,400 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 03/02/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/01/2025 |
9.70
|
400 | 9.40 | 9.70 | 9 | 0 | 0 | 0 |
| 23/01/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/01/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 21/01/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 |
| 20/01/2025 |
8.90
|
4,800 | 9.90 | 10.20 | 8.90 | 0 | 1,200 | -0.0 |
| 17/01/2025 |
9.40
|
700 | 9.70 | 9.70 | 8.70 | 100 | 0 | 0.0 |
| 16/01/2025 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/01/2025 |
9.50
|
900 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
| 14/01/2025 |
9.80
|
73 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/01/2025 |
9.80
|
700 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 10/01/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/01/2025 |
9.70
|
2,100 | 9.30 | 9.70 | 9.30 | 0 | 2,000 | -0.0 |
| 08/01/2025 |
9.10
|
10,300 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 07/01/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/01/2025 |
9.30
|
7,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 03/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/01/2025 |
10.20
|
6,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 31/12/2024 |
10
|
5,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/12/2024 |
9.90
|
18,500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 27/12/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 26/12/2024 |
10
|
3 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/12/2024 |
10
|
2,400 | 9.30 | 10 | 9.30 | 0 | 1,200 | -0.0 |
| 24/12/2024 |
10
|
2,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 23/12/2024 |
9.90
|
1 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 20/12/2024 |
9.90
|
4,600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/12/2024 |
9.90
|
1,178 | 9.90 | 9.90 | 9.90 | 0 | 100 | -0.0 |
| 18/12/2024 |
10
|
1,100 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 17/12/2024 |
10
|
600 | 9.20 | 10 | 9.20 | 0 | 200 | -0.0 |
| 16/12/2024 |
10
|
1 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/12/2024 |
10
|
1,100 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 12/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/12/2024 |
10
|
3,773 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/12/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 09/12/2024 |
10.90
|
112 | 10.90 | 10.90 | 10.90 | 100 | 0 | 0.0 |
| 06/12/2024 |
10
|
1 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/12/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/12/2024 |
10
|
2,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/12/2024 |
9.90
|
203 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 02/12/2024 |
10.50
|
3,700 | 10.90 | 10.90 | 10.50 | 100 | 500 | -0.0 |
| 29/11/2024 |
10.50
|
1 | 10.50 | 10 | 10 | 0 | 0 | 0 |
| 28/11/2024 |
10
|
2,002 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/11/2024 |
10.50
|
3,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 26/11/2024 |
10.90
|
2,206 | 10 | 10.90 | 10 | 0 | 0 | 0 |
| 25/11/2024 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 22/11/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 21/11/2024 |
11
|
500 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
| 20/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 19/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 18/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/11/2024 |
10.40
|
92 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 12/11/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 11/11/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 08/11/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/11/2024 |
9.80
|
1,100 | 9.60 | 9.80 | 9.60 | 0 | 100 | -0.0 |
| 06/11/2024 |
9.60
|
8,700 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 05/11/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 04/11/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 01/11/2024 |
10.60
|
106 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 31/10/2024 |
11
|
100 | 11 | 11 | 11 | 100 | 0 | 0.0 |
| 30/10/2024 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 29/10/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 28/10/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 25/10/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 24/10/2024 |
10.60
|
2,602 | 10.60 | 10.60 | 10.60 | 0 | 2,000 | -0.0 |
| 23/10/2024 |
10.60
|
600 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 22/10/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 100 | 0 | 0.0 |
| 21/10/2024 |
10.70
|
2 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 18/10/2024 |
10.70
|
2,001 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
| 17/10/2024 |
10.90
|
17,300 | 10.90 | 10.90 | 10.90 | 0 | 2,800 | -0.0 |
| 16/10/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 100 | 0 | 0.0 |
| 15/10/2024 |
10.50
|
1,200 | 10.30 | 10.50 | 10.30 | 0 | 1,000 | -0.0 |
| 14/10/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 11/10/2024 |
11.20
|
602 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
| 10/10/2024 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 09/10/2024 |
11.20
|
2,600 | 10.50 | 11.20 | 10.50 | 0 | 1,500 | -0.0 |
| 08/10/2024 |
11.40
|
202 | 11.50 | 11.50 | 11.40 | 100 | 0 | 0.0 |
| 07/10/2024 |
10.50
|
26,102 | 11.80 | 11.80 | 10.50 | 100 | 15,000 | -0.2 |
| 04/10/2024 |
10.80
|
16,264 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 03/10/2024 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 02/10/2024 |
11.30
|
214 | 10.50 | 11.30 | 10.50 | 100 | 0 | 0.0 |
| 01/10/2024 |
10.60
|
5,200 | 10.60 | 11.30 | 10.60 | 0 | 4,000 | -0.0 |
| 30/09/2024 |
10.60
|
1,700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 27/09/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 26/09/2024 |
11.40
|
147 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 25/09/2024 |
11
|
43 | 11 | 11 | 11 | 0 | 0 | 0 |