| 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) |
-0.40 | -3.74% | 24,800 | -100 | -0.0 |
10.30
11.50
10.30
|
|
2 tháng
(2025-10-06) |
-0.65 | -5.94% | 44,600 | -100 | -0.0 |
10.20
11.50
10.30
|
|
3 tháng
(2025-09-05) |
-0.55 | -5.07% | 80,400 | -100 | -0.0 |
10.20
11.60
10.30
|
|
6 tháng
(2025-06-09) |
-1.10 | -9.65% | 261,900 | -800 | -0.0 |
10.20
11.60
10.30
|
|
12 tháng
(2024-12-09) |
-1 | -8.85% | 476,200 | -3,800 | -0.0 |
10.20
12.55
10.30
|
|
24 tháng
(2023-12-15) |
-0.21 | -2.03% | 816,000 | 28,500 | 0.3 |
10.13
12.55
10.30
|
|
36 tháng
(2022-12-20) |
-3.75 | -26.69% | 1,189,100 | 25,710 | 1.2 |
10.13
14.34
10.30
|
|
60 tháng
(2020-12-30) |
-1.56 | -13.12% | 6,154,530 | -140,360 | -3.1 |
10.13
28.97
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 23/09/2024 |
10.32
|
100 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
| 20/09/2024 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
| 19/09/2024 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
| 18/09/2024 |
10.94
|
100 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
| 17/09/2024 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
| 16/09/2024 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
| 13/09/2024 |
10.94
|
500 | 10.85 | 10.94 | 10.85 | 0 | 0 | 0 |
| 12/09/2024 |
10.85
|
1,300 | 9.84 | 10.85 | 9.84 | 0 | 0 | 0 |
| 11/09/2024 |
10.23
|
3,000 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
| 10/09/2024 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
| 09/09/2024 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
| 06/09/2024 |
10.66
|
400 | 9.89 | 10.70 | 9.89 | 0 | 0 | 0 |
| 05/09/2024 |
10.42
|
1,100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 04/09/2024 |
10.32
|
200 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
| 30/08/2024 |
11.09
|
500 | 12.23 | 12.23 | 11.09 | 0 | 0 | 0 |
| 29/08/2024 |
11.56
|
2,800 | 11.61 | 11.61 | 11.09 | 0 | 0 | 0 |
| 28/08/2024 |
10.90
|
9,400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 27/08/2024 |
10.23
|
2,100 | 10.75 | 10.75 | 10.23 | 0 | 0 | 0 |
| 26/08/2024 |
10.75
|
2,200 | 10.70 | 10.75 | 10.70 | 0 | 0 | 0 |
| 23/08/2024 |
10.75
|
4,100 | 10.70 | 10.75 | 10.70 | 0 | 0 | 0 |
| 22/08/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 21/08/2024 |
10.70
|
2,400 | 10.70 | 10.70 | 10.70 | 500 | 0 | 0.0 |
| 20/08/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 19/08/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 16/08/2024 |
10.70
|
1,200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 15/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 14/08/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 13/08/2024 |
10.75
|
700 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 12/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 09/08/2024 |
10.80
|
500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 08/08/2024 |
10.80
|
3,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 07/08/2024 |
10.80
|
2,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 06/08/2024 |
10.80
|
2,600 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 05/08/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 02/08/2024 |
11.52
|
2,900 | 10.80 | 11.52 | 10.13 | 0 | 0 | 0 |
| 01/08/2024 |
10.80
|
23,100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 31/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 30/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 29/07/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 26/07/2024 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 25/07/2024 |
10.99
|
2,700 | 10.80 | 10.99 | 10.80 | 0 | 0 | 0 |
| 24/07/2024 |
10.80
|
8,900 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 23/07/2024 |
10.80
|
35,900 | 10.80 | 10.80 | 10.61 | 0 | 0 | 0 |
| 22/07/2024 |
10.70
|
3,400 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 19/07/2024 |
10.70
|
2,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 18/07/2024 |
10.51
|
300 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
| 17/07/2024 |
10.51
|
500 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
| 16/07/2024 |
10.61
|
2,800 | 10.70 | 10.90 | 10.61 | 0 | 0 | 0 |
| 15/07/2024 |
10.61
|
500 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
| 12/07/2024 |
10.61
|
3,200 | 10.70 | 10.70 | 10.61 | 0 | 0 | 0 |
| 11/07/2024 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 10/07/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 09/07/2024 |
10.51
|
400 | 10.42 | 10.51 | 10.42 | 0 | 0 | 0 |
| 08/07/2024 |
10.37
|
700 | 10.51 | 10.51 | 10.37 | 0 | 0 | 0 |
| 05/07/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 04/07/2024 |
10.90
|
900 | 10.94 | 10.94 | 10.90 | 0 | 0 | 0 |
| 03/07/2024 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 02/07/2024 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 01/07/2024 |
10.99
|
200 | 10.51 | 10.99 | 10.51 | 0 | 0 | 0 |
| 28/06/2024 |
10.32
|
2,700 | 10.99 | 10.99 | 10.32 | 0 | 0 | 0 |
| 27/06/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 26/06/2024 |
10.70
|
600 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/06/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/06/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 21/06/2024 |
10.42
|
2,200 | 11.09 | 11.09 | 10.23 | 0 | 0 | 0 |
| 20/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 19/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 18/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 17/06/2024 |
10.90
|
200 | 10.99 | 10.99 | 10.90 | 0 | 0 | 0 |
| 14/06/2024 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
| 13/06/2024 |
10.51
|
700 | 10.70 | 10.70 | 10.51 | 0 | 0 | 0 |
| 12/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 11/06/2024 |
11.09
|
1,000 | 10.99 | 11.28 | 10.99 | 0 | 0 | 0 |
| 10/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 07/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 06/06/2024 |
11.09
|
3,600 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 05/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 04/06/2024 |
11.09
|
900 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 03/06/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 31/05/2024 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 30/05/2024 |
10.99
|
3,000 | 11.09 | 11.09 | 10.99 | 0 | 0 | 0 |
| 29/05/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 28/05/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 27/05/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 24/05/2024 |
10.37
|
4,500 | 10.51 | 10.70 | 10.37 | 0 | 0 | 0 |
| 23/05/2024 |
10.56
|
4,300 | 10.42 | 10.56 | 9.84 | 0 | 0 | 0 |
| 22/05/2024 |
10.51
|
2,600 | 10.47 | 10.51 | 10.47 | 0 | 100 | -0.0 |
| 21/05/2024 |
10.56
|
200 | 10.47 | 10.56 | 10.47 | 0 | 0 | 0 |
| 20/05/2024 |
11.18
|
3,200 | 11.18 | 11.18 | 10.99 | 0 | 0 | 0 |
| 17/05/2024 |
11.80
|
800 | 10.99 | 11.80 | 10.51 | 0 | 0 | 0 |
| 16/05/2024 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
| 15/05/2024 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
| 14/05/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 13/05/2024 |
10.42
|
200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 10/05/2024 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 09/05/2024 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 08/05/2024 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 07/05/2024 |
10.99
|
5,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 06/05/2024 |
11.18
|
2,100 | 11.09 | 11.42 | 11.09 | 0 | 0 | 0 |