| 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) |
-0.30 | -2.78% | 69,700 | 0 | 0 |
10.40
10.90
10.70
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.94% | 128,300 | 0 | 0 |
10.20
10.90
10.70
|
|
3 tháng
(2025-09-05) |
-0.70 | -6.25% | 185,900 | 0 | 0 |
10
11.20
10.70
|
|
6 tháng
(2025-06-09) |
1.57 | 17.60% | 391,100 | 0 | 0 |
8.93
11.20
10.70
|
|
12 tháng
(2024-12-09) |
1.48 | 16.44% | 850,771 | -24 | -0.0 |
7.95
11.20
10.70
|
|
24 tháng
(2023-12-15) |
-1.02 | -8.84% | 1,437,225 | -924 | -0.0 |
7.95
11.70
10.70
|
|
36 tháng
(2022-12-20) |
0.14 | 1.38% | 2,299,942 | -6,224 | -0.1 |
7.95
14.11
10.70
|
|
60 tháng
(2020-12-30) |
-7.28 | -40.94% | 11,685,014 | -924 | 0.3 |
7.95
41.06
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/09/2024 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/09/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/09/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/09/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 17/09/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 16/09/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 13/09/2024 |
10.27
|
3,800 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 12/09/2024 |
10.27
|
15,500 | 10 | 10.27 | 10 | 0 | 0 | 0 |
| 11/09/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/09/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/09/2024 |
10
|
3 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/09/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/09/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 30/08/2024 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 29/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 28/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 27/08/2024 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 26/08/2024 |
10.18
|
113 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 23/08/2024 |
10.27
|
87 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 22/08/2024 |
10.27
|
2,100 | 10.18 | 10.27 | 10.09 | 0 | 0 | 0 |
| 21/08/2024 |
10.09
|
200 | 10 | 10.09 | 10 | 0 | 0 | 0 |
| 20/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/08/2024 |
10
|
1,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/08/2024 |
10
|
4,900 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/08/2024 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 13/08/2024 |
9.82
|
605 | 9.91 | 9.91 | 9.82 | 0 | 0 | 0 |
| 12/08/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 08/08/2024 |
10.18
|
600 | 10.18 | 10.27 | 10.18 | 0 | 0 | 0 |
| 07/08/2024 |
9.91
|
300 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 06/08/2024 |
10.09
|
31,200 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 05/08/2024 |
9.91
|
11,800 | 10.09 | 10.09 | 9.91 | 0 | 0 | 0 |
| 02/08/2024 |
10.09
|
1,000 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 01/08/2024 |
10
|
8,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 31/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/07/2024 |
10
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/07/2024 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 26/07/2024 |
9.91
|
500 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 25/07/2024 |
9.91
|
144 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 24/07/2024 |
9.82
|
4,300 | 10.09 | 10.09 | 9.82 | 0 | 0 | 0 |
| 23/07/2024 |
10.09
|
1 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 22/07/2024 |
10.09
|
1,200 | 10.27 | 10.54 | 10.09 | 0 | 0 | 0 |
| 19/07/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 18/07/2024 |
10.09
|
1,000 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 17/07/2024 |
10.18
|
200 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 16/07/2024 |
10.18
|
400 | 10.09 | 10.18 | 10.09 | 0 | 0 | 0 |
| 15/07/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
| 12/07/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
| 11/07/2024 |
10.54
|
300 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
| 10/07/2024 |
10.27
|
3,500 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 09/07/2024 |
10.27
|
5,200 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 08/07/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 05/07/2024 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 04/07/2024 |
10.27
|
400 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 03/07/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 02/07/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 01/07/2024 |
10.27
|
200 | 10.36 | 10.36 | 10.27 | 0 | 0 | 0 |
| 28/06/2024 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 27/06/2024 |
10.27
|
900 | 10.27 | 10.45 | 10.27 | 0 | 0 | 0 |
| 26/06/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 25/06/2024 |
10.27
|
124 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 24/06/2024 |
10.27
|
252 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 21/06/2024 |
10.45
|
5,500 | 10.45 | 11.07 | 10.45 | 0 | 0 | 0 |
| 20/06/2024 |
10.54
|
4,500 | 10.27 | 10.54 | 10.27 | 0 | 0 | 0 |
| 19/06/2024 |
9.91
|
1,400 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 18/06/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 17/06/2024 |
10.09
|
500 | 10.36 | 10.36 | 10.09 | 0 | 0 | 0 |
| 14/06/2024 |
10.36
|
2,800 | 10.63 | 10.63 | 10.36 | 0 | 0 | 0 |
| 13/06/2024 |
10.54
|
300 | 9.82 | 10.54 | 9.82 | 0 | 0 | 0 |
| 12/06/2024 |
10.54
|
1,500 | 10.36 | 10.54 | 10.36 | 0 | 0 | 0 |
| 11/06/2024 |
10.09
|
500 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 10/06/2024 |
10.54
|
1,301 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 |
| 07/06/2024 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
| 06/06/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 05/06/2024 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 04/06/2024 |
10.36
|
400 | 10.27 | 10.36 | 10.18 | 0 | 0 | 0 |
| 03/06/2024 |
10.27
|
8,500 | 10.45 | 10.54 | 10.18 | 0 | 0 | 0 |
| 31/05/2024 |
10.27
|
2,200 | 10.09 | 10.27 | 10.09 | 0 | 0 | 0 |
| 30/05/2024 |
9.91
|
300 | 9.82 | 9.91 | 9.82 | 0 | 0 | 0 |
| 29/05/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/05/2024 |
10
|
1,800 | 10.09 | 10.18 | 10 | 0 | 0 | 0 |
| 27/05/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 24/05/2024 |
10.09
|
1,600 | 10 | 10.09 | 10 | 0 | 0 | 0 |
| 23/05/2024 |
10
|
2,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/05/2024 |
10
|
15,600 | 10 | 10.09 | 10 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
14,400 | 10.27 | 10.27 | 9.82 | 0 | 0 | 0 |
| 20/05/2024 |
10
|
1,530 | 10.98 | 11.16 | 10 | 0 | 0 | 0 |
| 17/05/2024 |
10.27
|
35,600 | 10.27 | 10.27 | 9.82 | 0 | 0 | 0 |
| 16/05/2024 |
10
|
5,600 | 10.27 | 10.27 | 9.82 | 0 | 0 | 0 |
| 15/05/2024 |
9.82
|
3,700 | 10.36 | 10.36 | 9.82 | 0 | 0 | 0 |
| 14/05/2024 |
10.09
|
12,200 | 9.91 | 10.27 | 9.82 | 0 | 0 | 0 |
| 13/05/2024 |
9.82
|
8,900 | 9.91 | 10.36 | 9.82 | 0 | 0 | 0 |
| 10/05/2024 |
9.82
|
3,100 | 10.09 | 10.09 | 9.82 | 0 | 0 | 0 |
| 09/05/2024 |
10.36
|
200 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 08/05/2024 |
10.18
|
6,300 | 10.09 | 10.54 | 10.09 | 0 | 0 | 0 |
| 07/05/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
| 06/05/2024 |
10.71
|
900 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |