| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.20 | -1.87% | 76,800 | 100 | 0.0 |
10.50
13.30
11
|
|
2 tháng
(2025-12-01) |
-0.40 | -3.67% | 150,400 | 2,800 | 0.0 |
10
13.30
11
|
|
3 tháng
(2025-10-31) |
-0.50 | -4.55% | 161,200 | 1,000 | 0.0 |
10
13.30
11
|
|
6 tháng
(2025-08-04) |
-0.50 | -4.55% | 322,600 | -10,000 | -0.1 |
10
13.30
11
|
|
12 tháng
(2025-02-03) |
0.80 | 8.25% | 594,615 | -93,500 | -0.7 |
9.50
13.30
11
|
|
24 tháng
(2024-02-15) |
-3.40 | -24.46% | 1,085,239 | -193,100 | -1.8 |
8.90
13.90
11
|
|
36 tháng
(2023-02-14) |
-13.50 | -56.25% | 2,945,772 | -368,200 | -4.7 |
8.90
24
11
|
|
60 tháng
(2021-02-24) |
-11.24 | -51.70% | 4,835,638 | -221,642 | -2.5 |
8.90
27.90
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2025 |
10.50
|
1,200 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
| 14/04/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/04/2025 |
11
|
9,300 | 10.10 | 11 | 10.10 | 0 | 0 | 0 |
| 10/04/2025 |
10.20
|
600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 09/04/2025 |
10
|
200 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 08/04/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 04/04/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 03/04/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 02/04/2025 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 01/04/2025 |
10.90
|
300 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 31/03/2025 |
10.50
|
6,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 28/03/2025 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 100 | 0 | 0.0 |
| 27/03/2025 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/03/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/03/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/03/2025 |
10.70
|
1,200 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
| 21/03/2025 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 20/03/2025 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 19/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/03/2025 |
10
|
11,800 | 10 | 10 | 10 | 0 | 3,800 | 0 |
| 14/03/2025 |
10
|
16,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 13/03/2025 |
10.60
|
15,400 | 10.30 | 10.80 | 10 | 0 | 6,000 | -0.1 |
| 12/03/2025 |
9.90
|
6,000 | 9.90 | 9.90 | 9.90 | 0 | 2,000 | -0.0 |
| 11/03/2025 |
9.80
|
2,700 | 10.60 | 10.70 | 9.80 | 0 | 0 | 0 |
| 10/03/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/03/2025 |
9.80
|
6,000 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 06/03/2025 |
9.80
|
10,300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 05/03/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/03/2025 |
9.80
|
400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.80
|
300 | 10.60 | 10.60 | 9.80 | 100 | 0 | 0.0 |
| 28/02/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 27/02/2025 |
9.70
|
700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 26/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 21/02/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/02/2025 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 100 | 0 | 0.0 |
| 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 |