| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.30 | -2.61% | 152,800 | 0 | 0 |
11
11.50
11.10
|
|
2 tháng
(2026-05-29) |
0.22 | 2% | 414,400 | 0 | 0 |
10.78
11.80
11.10
|
|
3 tháng
(2026-04-29) |
-0.37 | -3.19% | 616,500 | 0 | 0 |
10.78
11.96
11.10
|
|
6 tháng
(2026-01-29) |
-1.35 | -10.75% | 807,400 | 1,000 | 0.0 |
10.78
12.65
11.10
|
|
12 tháng
(2025-08-04) |
-1.20 | -9.67% | 2,966,300 | 1,500 | 0.0 |
10.78
13.82
11.10
|
|
24 tháng
(2024-08-07) |
-0.62 | -5.26% | 3,861,553 | -5,671 | -0.1 |
10.77
13.84
11.10
|
|
36 tháng
(2023-08-14) |
-2.14 | -16.06% | 5,321,031 | -109,155 | -1.2 |
10.77
14.19
11.10
|
|
60 tháng
(2021-08-23) |
-1.50 | -11.83% | 9,737,771 | -191,955 | -2.9 |
10.77
22.98
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
| 12/12/2024 |
11.73
|
4,076 | 11.34 | 11.73 | 11.34 | 0 | 0 | 0 |
| 11/12/2024 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
| 10/12/2024 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
| 09/12/2024 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
| 06/12/2024 |
11.44
|
4,700 | 11.15 | 11.44 | 11.15 | 0 | 0 | 0 |
| 05/12/2024 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 04/12/2024 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 03/12/2024 |
11.15
|
1,061 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 02/12/2024 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 29/11/2024 |
10.77
|
200 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 28/11/2024 |
11.15
|
1,500 | 11.15 | 11.25 | 11.15 | 0 | 0 | 0 |
| 27/11/2024 |
11.25
|
1,400 | 10.86 | 11.25 | 10.86 | 0 | 0 | 0 |
| 26/11/2024 |
11.34
|
2,800 | 11.25 | 11.44 | 10.67 | 0 | 0 | 0 |
| 25/11/2024 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
| 22/11/2024 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
| 21/11/2024 |
11.34
|
1,501 | 11.25 | 11.34 | 11.25 | 0 | 0 | 0 |
| 20/11/2024 |
11.34
|
2,500 | 10.77 | 11.34 | 10.77 | 0 | 0 | 0 |
| 19/11/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 18/11/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 15/11/2024 |
11.25
|
15 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 14/11/2024 |
11.25
|
600 | 11.15 | 11.25 | 10.96 | 0 | 0 | 0 |
| 13/11/2024 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
| 12/11/2024 |
11.34
|
1,000 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
| 11/11/2024 |
11.25
|
500 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 08/11/2024 |
11.05
|
1,500 | 11.53 | 11.53 | 11.05 | 0 | 0 | 0 |
| 07/11/2024 |
11.53
|
800 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 06/11/2024 |
11.53
|
1,300 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 05/11/2024 |
11.53
|
1,000 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 04/11/2024 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 01/11/2024 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 31/10/2024 |
11.53
|
2,700 | 10.86 | 11.53 | 10.86 | 0 | 0 | 0 |
| 30/10/2024 |
11.53
|
1,500 | 11.53 | 11.53 | 11.44 | 0 | 0 | 0 |
| 29/10/2024 |
11.53
|
1,000 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 28/10/2024 |
11.53
|
8 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 25/10/2024 |
11.53
|
77,000 | 10.77 | 11.53 | 10.77 | 0 | 0 | 0 |
| 24/10/2024 |
11.73
|
4,500 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
| 23/10/2024 |
11.92
|
937 | 11.25 | 11.92 | 11.25 | 0 | 0 | 0 |
| 22/10/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 21/10/2024 |
12.11
|
4 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 18/10/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 17/10/2024 |
12.11
|
500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 16/10/2024 |
12.11
|
1,204 | 11.15 | 12.11 | 11.15 | 0 | 0 | 0 |
| 15/10/2024 |
12.21
|
1,000 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 14/10/2024 |
12.21
|
500 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 11/10/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 10/10/2024 |
12.21
|
1,101 | 11.44 | 12.21 | 11.44 | 0 | 0 | 0 |
| 09/10/2024 |
11.44
|
100 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
| 08/10/2024 |
12.30
|
22 | 12.30 | 12.30 | 12.30 | 0 | 22 | -0.0 |
| 07/10/2024 |
12.30
|
1,869 | 12.21 | 12.30 | 11.44 | 0 | 0 | 0 |
| 04/10/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 03/10/2024 |
12.30
|
61 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 02/10/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 01/10/2024 |
12.30
|
7,000 | 12.11 | 12.30 | 12.11 | 0 | 0 | 0 |
| 30/09/2024 |
12.21
|
2,000 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 27/09/2024 |
12.21
|
6,500 | 12.01 | 12.21 | 11.25 | 0 | 0 | 0 |
| 26/09/2024 |
12.01
|
3,061 | 12.21 | 12.21 | 12.01 | 0 | 0 | 0 |
| 25/09/2024 |
12.21
|
5,000 | 12.11 | 12.21 | 12.01 | 0 | 0 | 0 |
| 24/09/2024 |
12.11
|
2,000 | 12.01 | 12.11 | 12.01 | 0 | 0 | 0 |
| 23/09/2024 |
12.01
|
1,000 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
| 20/09/2024 |
12.11
|
5,500 | 11.82 | 12.11 | 11.82 | 0 | 0 | 0 |
| 19/09/2024 |
11.92
|
3,500 | 11.73 | 11.92 | 11.73 | 0 | 0 | 0 |
| 18/09/2024 |
11.82
|
5,700 | 11.53 | 11.82 | 11.44 | 0 | 0 | 0 |
| 17/09/2024 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 16/09/2024 |
11.53
|
500 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 13/09/2024 |
11.53
|
1,000 | 11.44 | 11.53 | 11.44 | 0 | 0 | 0 |
| 12/09/2024 |
11.44
|
700 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
| 11/09/2024 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
| 10/09/2024 |
11.44
|
201 | 10.96 | 11.44 | 10.96 | 0 | 0 | 0 |
| 09/09/2024 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 06/09/2024 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 05/09/2024 |
11.53
|
600 | 10.86 | 11.53 | 10.86 | 0 | 0 | 0 |
| 04/09/2024 |
11.53
|
601 | 10.86 | 11.53 | 10.86 | 0 | 0 | 0 |
| 30/08/2024 |
11.53
|
500 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 29/08/2024 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 28/08/2024 |
11.53
|
1,000 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
| 27/08/2024 |
11.92
|
2,000 | 11.73 | 11.92 | 11.73 | 0 | 0 | 0 |
| 26/08/2024 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
| 23/08/2024 |
11.73
|
2,966 | 11.53 | 11.73 | 11.53 | 0 | 0 | 0 |
| 22/08/2024 |
11.63
|
1,000 | 11.53 | 11.63 | 11.53 | 0 | 0 | 0 |
| 21/08/2024 |
11.63
|
1,000 | 11.53 | 11.63 | 11.53 | 0 | 0 | 0 |
| 20/08/2024 |
11.53
|
849 | 11.53 | 11.53 | 11.53 | 0 | 49 | -0.0 |
| 19/08/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
| 16/08/2024 |
11.63
|
2,500 | 11.63 | 11.73 | 11.63 | 0 | 0 | 0 |
| 15/08/2024 |
11.63
|
600 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
| 14/08/2024 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
| 13/08/2024 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
| 12/08/2024 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
| 09/08/2024 |
11.82
|
1,100 | 11.34 | 11.82 | 11.34 | 0 | 0 | 0 |
| 08/08/2024 |
10.86
|
3,100 | 11.82 | 11.92 | 10.86 | 0 | 0 | 0 |
| 07/08/2024 |
11.82
|
1,900 | 11.15 | 11.82 | 11.05 | 0 | 0 | 0 |
| 06/08/2024 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
| 05/08/2024 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
| 02/08/2024 |
12.01
|
1,300 | 11.34 | 12.01 | 11.25 | 0 | 0 | 0 |
| 01/08/2024 |
12.11
|
35 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 31/07/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 30/07/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 29/07/2024 |
12.11
|
1,000 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 26/07/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 25/07/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |