| 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) |
2 | 10% | 29,300 | 0 | 0 |
20
22
22
|
|
2 tháng
(2025-10-06) |
5 | 29.41% | 33,000 | 0 | 0 |
17
22
22
|
|
3 tháng
(2025-09-05) |
6.20 | 39.24% | 39,500 | 0 | 0 |
15.60
22
22
|
|
6 tháng
(2025-06-09) |
9.10 | 70.54% | 86,300 | 0 | 0 |
12.20
22
22
|
|
12 tháng
(2024-12-09) |
10.90 | 98.20% | 1,351,300 | 0 | 0 |
11
22
22
|
|
24 tháng
(2023-12-15) |
9.50 | 76% | 2,347,400 | 200 | 0.0 |
10.20
22
22
|
|
36 tháng
(2022-12-20) |
9.60 | 77.42% | 2,472,300 | -600 | 0.5 |
10.20
22
22
|
|
60 tháng
(2020-12-30) |
12.83 | 139.80% | 4,604,450 | 800 | 3.1 |
9
22
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 23/09/2024 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 20/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 19/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 18/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 17/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 16/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 13/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 12/09/2024 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 11/09/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 10/09/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 09/09/2024 |
12.30
|
11,100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 06/09/2024 |
12
|
1,000 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 05/09/2024 |
12.30
|
500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 04/09/2024 |
12.30
|
805,600 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
| 30/08/2024 |
11.50
|
1,100 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 29/08/2024 |
11.35
|
2,900 | 11.30 | 12 | 11.20 | 0 | 0 | 0 |
| 28/08/2024 |
12
|
2,100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 27/08/2024 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 26/08/2024 |
13.85
|
1,000 | 13.30 | 13.85 | 13.30 | 0 | 0 | 0 |
| 23/08/2024 |
13.30
|
300 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
| 22/08/2024 |
12.90
|
6,500 | 12.40 | 12.90 | 12.40 | 0 | 0 | 0 |
| 21/08/2024 |
12.30
|
1,600 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 20/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 19/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 16/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 15/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 14/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 13/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 12/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 09/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 08/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 07/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 06/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 05/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 02/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 01/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 31/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 30/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 29/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 26/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 25/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 23/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 22/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 19/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 18/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 17/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 16/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 15/07/2024 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 12/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 11/07/2024 |
11.70
|
700 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 10/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 09/07/2024 |
11.70
|
500 | 11.65 | 11.70 | 11.65 | 0 | 0 | 0 |
| 08/07/2024 |
11
|
1,300 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 05/07/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 04/07/2024 |
10.65
|
900 | 10.20 | 10.65 | 10.20 | 0 | 0 | 0 |
| 03/07/2024 |
10.20
|
2,300 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 02/07/2024 |
10.85
|
1,000 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
| 01/07/2024 |
11.50
|
2,000 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 28/06/2024 |
12
|
2,000 | 13.65 | 13.65 | 12 | 300 | 0 | 0.0 |
| 27/06/2024 |
12.80
|
3,300 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 26/06/2024 |
12
|
400 | 12 | 12 | 12 | 0 | 0 | 0 |
| 25/06/2024 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
| 24/06/2024 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
| 21/06/2024 |
11.65
|
300 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
| 20/06/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 19/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 18/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 17/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 14/06/2024 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 13/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 12/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 11/06/2024 |
11.70
|
800 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
| 10/06/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 07/06/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 06/06/2024 |
11.40
|
300 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 05/06/2024 |
11.15
|
1,600 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
| 04/06/2024 |
11.90
|
1,600 | 11.15 | 11.90 | 11.15 | 200 | 0 | 0.0 |
| 03/06/2024 |
11.15
|
11,100 | 11.30 | 11.30 | 11.15 | 0 | 0 | 0 |
| 31/05/2024 |
11.95
|
1,500 | 10.60 | 12.05 | 10.55 | 0 | 0 | 0 |
| 30/05/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 29/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 28/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 27/05/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 24/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 23/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 22/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 21/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 20/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 17/05/2024 |
12
|
900 | 11.15 | 12 | 10.55 | 0 | 0 | 0 |
| 16/05/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 15/05/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 14/05/2024 |
11.25
|
700 | 10.05 | 11.25 | 10.05 | 0 | 0 | 0 |
| 13/05/2024 |
10.55
|
500 | 10.60 | 10.60 | 10.55 | 0 | 0 | 0 |
| 10/05/2024 |
11.05
|
7,600 | 11.05 | 12 | 11.05 | 0 | 0 | 0 |
| 09/05/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 08/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 07/05/2024 |
12
|
5,600 | 12 | 12 | 11.25 | 0 | 0 | 0 |
| 06/05/2024 |
11.95
|
2,100 | 11 | 11.95 | 11 | 0 | 0 | 0 |