| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-4.80 | -6.87% | 12,462,400 | -2,169,213 | 0 |
63
69.90
65
|
|
2 tháng
(2026-04-20) |
3.10 | 5% | 20,245,800 | -1,545,266 | 0 |
60.70
71.30
65
|
|
3 tháng
(2026-03-23) |
8.30 | 14.61% | 24,857,400 | -1,514,199 | 0 |
56.80
71.30
65
|
|
6 tháng
(2025-12-22) |
7.10 | 12.24% | 73,284,300 | -2,515,499 | -53.6 |
55.90
71.30
65
|
|
12 tháng
(2025-06-24) |
6.14 | 10.41% | 126,986,800 | -3,184,499 | -100.5 |
48.65
71.30
65
|
|
24 tháng
(2024-07-01) |
9.05 | 16.15% | 229,744,200 | -8,230,471 | -318.3 |
39.88
71.30
65
|
|
36 tháng
(2023-07-05) |
20.98 | 47.55% | 344,498,000 | -3,924,750 | -73.2 |
38.72
71.30
65
|
|
60 tháng
(2021-07-15) |
25.75 | 65.44% | 669,968,700 | 1,476,787 | 87.3 |
28.07
74.65
65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2015 |
6.33
|
10,010 | 6.33 | 6.33 | 6.24 | 0 | 7,990 | -0.2 |
| 01/04/2015 |
6.33
|
12,710 | 6.24 | 6.33 | 6.21 | 0 | 4,000 | -0.1 |
| 31/03/2015 |
6.24
|
3,810 | 6.36 | 6.54 | 6.21 | 0 | 1,600 | -0.0 |
| 30/03/2015 |
6.36
|
26,650 | 6.69 | 6.69 | 6.36 | 1,900 | 19,340 | -0.4 |
| 27/03/2015 |
6.69
|
4,200 | 6.80 | 6.80 | 6.54 | 200 | 190 | 0.0 |
| 26/03/2015 |
6.80
|
2,900 | 6.39 | 6.80 | 6.42 | 0 | 0 | 0 |
| 25/03/2015 |
6.39
|
37,960 | 6.24 | 6.39 | 6.33 | 0 | 0 | 0 |
| 24/03/2015 |
6.24
|
60 | 6.57 | 6.57 | 6.24 | 0 | 0 | 0 |
| 23/03/2015 |
6.57
|
5,150 | 6.57 | 6.83 | 6.57 | 1,000 | 0 | 0.0 |
| 20/03/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
| 19/03/2015 |
6.57
|
20,410 | 6.60 | 6.60 | 6.57 | 0 | 16,810 | -0.4 |
| 18/03/2015 |
6.60
|
7,910 | 6.66 | 6.72 | 6.54 | 3,500 | 7,910 | -0.1 |
| 17/03/2015 |
6.66
|
11,510 | 6.66 | 6.72 | 6.66 | 1,400 | 11,400 | -0.2 |
| 16/03/2015 |
6.66
|
20,520 | 6.69 | 6.72 | 6.66 | 0 | 17,010 | -0.4 |
| 13/03/2015 |
6.69
|
12,040 | 6.75 | 7.10 | 6.69 | 1,150 | 10,000 | -0.2 |
| 12/03/2015 |
6.75
|
19,100 | 6.75 | 6.75 | 6.69 | 0 | 18,100 | -0.4 |
| 11/03/2015 |
6.75
|
25,660 | 6.75 | 6.75 | 6.57 | 0 | 25,350 | -0.6 |
| 10/03/2015 |
6.75
|
79,920 | 6.72 | 6.77 | 6.66 | 0 | 74,940 | -1.7 |
| 09/03/2015 |
6.72
|
23,470 | 6.69 | 6.77 | 6.69 | 30 | 12,320 | -0.3 |
| 06/03/2015 |
6.69
|
47,230 | 6.69 | 6.72 | 6.63 | 0 | 40,540 | -0.9 |
| 05/03/2015 |
6.69
|
34,300 | 6.69 | 6.75 | 6.69 | 1,150 | 22,310 | -0.5 |
| 04/03/2015 |
6.69
|
7,140 | 6.66 | 6.69 | 6.57 | 0 | 1,000 | -0.0 |
| 03/03/2015 |
6.66
|
1,680 | 6.57 | 6.66 | 6.54 | 0 | 0 | 0 |
| 02/03/2015 |
6.57
|
13,130 | 6.42 | 6.69 | 6.42 | 0 | 4,050 | -0.1 |
| 27/02/2015 |
6.42
|
7,640 | 6.72 | 6.72 | 6.42 | 0 | 0 | 0 |
| 26/02/2015 |
6.72
|
9,110 | 6.42 | 6.72 | 6.39 | 0 | 1,580 | -0.0 |
| 25/02/2015 |
6.42
|
2,950 | 6.45 | 6.45 | 6.42 | 0 | 0 | 0 |
| 24/02/2015 |
6.45
|
1,070 | 6.27 | 6.45 | 6.27 | 381,680 | 381,680 | 0 |
| 13/02/2015 |
6.27
|
10 | 6.12 | 6.27 | 6.27 | 0 | 0 | 0 |
| 12/02/2015 |
6.12
|
32,910 | 6.12 | 6.18 | 6.12 | 0 | 30,000 | -0.6 |
| 11/02/2015 |
6.12
|
20,020 | 6.12 | 6.18 | 6.12 | 0 | 20,000 | -0.4 |
| 10/02/2015 |
6.12
|
30,050 | 6.45 | 6.45 | 6.09 | 2,000 | 30,000 | -0.6 |
| 09/02/2015 |
6.45
|
26,850 | 6.42 | 6.83 | 6.42 | 8,080 | 20,000 | -0.3 |
| 06/02/2015 |
6.42
|
41,470 | 6.83 | 6.83 | 6.42 | 6,600 | 23,000 | -0.4 |
| 05/02/2015 |
6.83
|
27,380 | 6.83 | 6.83 | 6.51 | 3,600 | 27,380 | -0.5 |
| 04/02/2015 |
6.83
|
33,040 | 7.01 | 7.04 | 6.83 | 11,630 | 30,560 | -0.4 |
| 03/02/2015 |
7.01
|
18,560 | 7.49 | 7.49 | 7.01 | 3,800 | 18,560 | -0.4 |
| 02/02/2015 |
7.49
|
4,030 | 7.43 | 7.49 | 7.43 | 3,030 | 0 | 0.1 |
| 30/01/2015 |
7.43
|
7,300 | 7.43 | 7.43 | 7.43 | 3,300 | 7,000 | -0.1 |
| 29/01/2015 |
7.43
|
5,500 | 7.87 | 7.87 | 7.43 | 1,600 | 0 | 0.0 |
| 28/01/2015 |
7.87
|
3,010 | 7.70 | 7.87 | 7.52 | 1,600 | 0 | 0.0 |
| 27/01/2015 |
7.70
|
3,930 | 7.58 | 7.70 | 7.52 | 1,600 | 10 | 0.0 |
| 26/01/2015 |
7.58
|
4,000 | 7.58 | 7.58 | 7.58 | 0 | 2,600 | -0.1 |
| 23/01/2015 |
7.58
|
2,050 | 7.31 | 7.58 | 7.43 | 0 | 2,050 | -0.1 |
| 22/01/2015 |
7.31
|
2,990 | 7.31 | 7.43 | 7.31 | 0 | 1,640 | -0.0 |
| 21/01/2015 |
7.31
|
1,060 | 7.25 | 7.58 | 7.31 | 0 | 1,050 | -0.0 |
| 20/01/2015 |
7.25
|
1,510 | 7.73 | 7.73 | 7.25 | 0 | 1,500 | -0.0 |
| 19/01/2015 |
7.73
|
6,000 | 7.43 | 7.73 | 7.73 | 6,000 | 440 | 0.1 |
| 16/01/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 15/01/2015 |
7.43
|
9,000 | 7.43 | 7.58 | 7.43 | 0 | 5,400 | -0.1 |
| 14/01/2015 |
7.43
|
610 | 7.58 | 7.58 | 7.16 | 0 | 0 | 0 |
| 13/01/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 12/01/2015 |
7.58
|
5,630 | 7.43 | 7.58 | 7.37 | 0 | 5,010 | -0.1 |
| 09/01/2015 |
7.43
|
2,260 | 7.43 | 7.43 | 7.43 | 0 | 1,000 | -0.0 |
| 08/01/2015 |
7.43
|
2,080 | 7.70 | 7.70 | 7.22 | 0 | 1,000 | -0.0 |
| 07/01/2015 |
7.70
|
4,560 | 7.58 | 7.96 | 7.58 | 0 | 3,070 | -0.1 |
| 06/01/2015 |
7.58
|
1,620 | 7.99 | 7.99 | 7.58 | 1,000 | 1,620 | -0.0 |
| 05/01/2015 |
7.99
|
10 | 7.96 | 7.99 | 7.99 | 0 | 10 | -0.0 |
| 31/12/2014 |
7.96
|
6,820 | 7.49 | 7.96 | 7.34 | 0 | 5,000 | -0.1 |
| 30/12/2014 |
7.49
|
10 | 8.02 | 8.02 | 7.49 | 0 | 0 | 0 |
| 29/12/2014 |
8.02
|
6,100 | 7.58 | 8.02 | 7.16 | 0 | 1,000 | -0.0 |
| 26/12/2014 |
7.58
|
4,690 | 7.43 | 7.58 | 7.43 | 0 | 1,690 | -0.0 |
| 25/12/2014 |
7.43
|
7,020 | 7.70 | 7.70 | 7.19 | 0 | 7,010 | -0.2 |
| 24/12/2014 |
7.70
|
1,600 | 7.64 | 7.70 | 7.64 | 0 | 1,600 | -0.0 |
| 23/12/2014 |
7.64
|
8,930 | 7.16 | 7.64 | 7.16 | 0 | 8,700 | -0.2 |
| 22/12/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 19/12/2014 |
7.16
|
1,260 | 7.70 | 7.70 | 7.16 | 0 | 0 | 0 |
| 18/12/2014 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/12/2014 |
7.70
|
4,350 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
| 16/12/2014 |
7.87
|
1,320 | 7.99 | 7.99 | 7.79 | 0 | 740 | -0.0 |
| 15/12/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/12/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/12/2014 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/12/2014 |
7.99
|
1,160 | 8.02 | 8.02 | 7.67 | 0 | 0 | 0 |
| 09/12/2014 |
8.02
|
1,710 | 8.02 | 8.02 | 7.52 | 0 | 0 | 0 |
| 08/12/2014 |
8.02
|
3,110 | 8.02 | 8.02 | 8.02 | 0 | 3,000 | -0.1 |
| 05/12/2014 |
8.02
|
3,300 | 8.17 | 8.17 | 8.02 | 0 | 0 | 0 |
| 04/12/2014 |
8.17
|
2,690 | 8.20 | 8.20 | 7.96 | 0 | 0 | 0 |
| 03/12/2014 |
8.20
|
2,000 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 |
| 02/12/2014 |
8.02
|
100 | 7.87 | 8.17 | 8.02 | 0 | 0 | 0 |
| 01/12/2014 |
7.87
|
1,200 | 8.17 | 8.17 | 7.87 | 0 | 0 | 0 |
| 28/11/2014 |
8.17
|
2,040 | 8.35 | 8.35 | 8.02 | 0 | 0 | 0 |
| 27/11/2014 |
8.35
|
100 | 8.38 | 8.38 | 8.35 | 0 | 0 | 0 |
| 26/11/2014 |
8.38
|
2,210 | 8.02 | 8.38 | 7.61 | 455,340 | 455,340 | 0 |
| 25/11/2014 |
8.02
|
600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 21/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 20/11/2014 |
8.02
|
400 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 |
| 19/11/2014 |
8.02
|
2,800 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 18/11/2014 |
8.02
|
1,010 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 |
| 17/11/2014 |
8.11
|
1,200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/11/2014 |
8.11
|
1,680 | 8.11 | 8.11 | 8.08 | 0 | 820 | -0.0 |
| 13/11/2014 |
8.11
|
5,350 | 8.17 | 8.17 | 8.11 | 0 | 4,640 | -0.1 |
| 12/11/2014 |
8.17
|
5,300 | 8.26 | 8.26 | 8.14 | 0 | 0 | 0 |
| 11/11/2014 |
8.26
|
10 | 8.41 | 8.41 | 8.26 | 0 | 10 | -0.0 |
| 10/11/2014 |
8.41
|
20 | 8.14 | 8.41 | 8.41 | 0 | 0 | 0 |
| 07/11/2014 |
8.14
|
130 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 |
| 06/11/2014 |
8.32
|
1,620 | 8.50 | 8.50 | 8.05 | 0 | 0 | 0 |
| 05/11/2014 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/11/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |