| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.98 | 12.41% | 3,400 | -100 | 0 |
7.90
8.88
8.88
|
|
2 tháng
(2026-04-13) |
-0.36 | -3.90% | 4,600 | -100 | 0 |
7.90
9.24
8.88
|
|
3 tháng
(2026-03-16) |
-0.13 | -1.44% | 15,700 | -200 | -0.0 |
7.90
9.24
8.88
|
|
6 tháng
(2025-12-15) |
-0.77 | -7.98% | 38,800 | -5,200 | -0.0 |
7.90
9.90
8.88
|
|
12 tháng
(2025-06-17) |
-0.35 | -3.78% | 229,600 | 24,800 | 0.3 |
7.90
10.50
8.88
|
|
24 tháng
(2024-06-24) |
-1.40 | -13.58% | 908,300 | 19,700 | 0.2 |
7.90
10.66
8.88
|
|
36 tháng
(2023-06-28) |
-5.08 | -36.38% | 3,077,400 | 2,800 | -0.0 |
7.90
15.44
8.88
|
|
60 tháng
(2021-07-08) |
-3.11 | -25.94% | 10,146,100 | -14,912 | -1.7 |
7.90
19.24
8.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2014 |
6.83
|
110 | 6.69 | 6.83 | 6.74 | 110 | 0 | 0.0 |
| 20/10/2014 |
6.69
|
350 | 6.69 | 6.93 | 6.69 | 350 | 0 | 0.0 |
| 17/10/2014 |
6.69
|
10 | 6.50 | 6.69 | 6.69 | 10 | 0 | 0.0 |
| 16/10/2014 |
6.50
|
210 | 6.55 | 6.69 | 6.21 | 110 | 0 | 0.0 |
| 15/10/2014 |
6.55
|
540 | 6.55 | 6.55 | 6.55 | 500 | 0 | 0.0 |
| 14/10/2014 |
6.55
|
18,160 | 6.55 | 6.60 | 6.26 | 3,020 | 0 | 0.0 |
| 13/10/2014 |
6.55
|
6,930 | 6.26 | 6.64 | 6.21 | 330 | 0 | 0.0 |
| 10/10/2014 |
6.26
|
1,000 | 6.69 | 6.69 | 6.26 | 0 | 0 | 0 |
| 09/10/2014 |
6.69
|
15,860 | 6.40 | 6.69 | 6.07 | 3,200 | 30 | 0.0 |
| 08/10/2014 |
6.40
|
1,790 | 6.40 | 6.40 | 6.07 | 580 | 40 | 0.0 |
| 07/10/2014 |
6.40
|
5,750 | 6.45 | 6.69 | 6.02 | 1,220 | 0 | 0.0 |
| 06/10/2014 |
6.45
|
3,390 | 6.36 | 6.45 | 6.21 | 390 | 0 | 0.0 |
| 03/10/2014 |
6.36
|
3,560 | 6.21 | 6.45 | 6.02 | 3,190 | 0 | 0.0 |
| 02/10/2014 |
6.21
|
161,710 | 5.97 | 6.21 | 5.97 | 120 | 0 | 0.0 |
| 01/10/2014 |
5.97
|
34,180 | 5.74 | 5.97 | 5.78 | 2,800 | 0 | 0.0 |
| 30/09/2014 |
5.74
|
19,720 | 6.17 | 6.17 | 5.74 | 17,080 | 0 | 0.2 |
| 29/09/2014 |
6.17
|
1,540 | 5.93 | 6.17 | 6.02 | 1,540 | 0 | 0.0 |
| 26/09/2014 |
5.93
|
13,740 | 5.93 | 6.07 | 5.74 | 7,820 | 0 | 0.1 |
| 25/09/2014 |
5.93
|
13,540 | 5.74 | 5.97 | 5.54 | 4,800 | 0 | 0.1 |
| 24/09/2014 |
5.74
|
18,090 | 5.45 | 5.74 | 5.50 | 3,190 | 0 | 0.0 |
| 23/09/2014 |
5.45
|
1,960 | 5.35 | 5.69 | 5.26 | 960 | 0 | 0.0 |
| 22/09/2014 |
5.35
|
26,810 | 5.31 | 5.64 | 5.35 | 2,780 | 0 | 0.0 |
| 19/09/2014 |
5.31
|
19,820 | 5.64 | 5.74 | 5.31 | 490 | 0 | 0.0 |
| 18/09/2014 |
5.64
|
6,930 | 5.40 | 5.74 | 5.07 | 2,330 | 0 | 0.0 |
| 17/09/2014 |
5.40
|
3,220 | 5.59 | 5.74 | 5.35 | 110 | 0 | 0.0 |
| 16/09/2014 |
5.59
|
880 | 5.45 | 5.74 | 5.45 | 570 | 0 | 0.0 |
| 15/09/2014 |
5.45
|
230 | 5.74 | 5.74 | 5.45 | 10 | 0 | 0.0 |
| 12/09/2014 |
5.74
|
5,180 | 5.64 | 5.74 | 5.50 | 4,170 | 0 | 0.0 |
| 11/09/2014 |
5.64
|
600 | 5.69 | 5.69 | 5.64 | 0 | 0 | 0 |
| 10/09/2014 |
5.69
|
3,320 | 5.74 | 5.74 | 5.40 | 960 | 0 | 0.0 |
| 09/09/2014 |
5.74
|
1,060 | 5.78 | 5.78 | 5.45 | 60 | 0 | 0.0 |
| 08/09/2014 |
5.78
|
1,960 | 5.78 | 5.97 | 5.40 | 1,010 | 0 | 0.0 |
| 05/09/2014 |
5.78
|
150 | 5.74 | 5.78 | 5.59 | 50 | 0 | 0.0 |
| 04/09/2014 |
5.74
|
1,410 | 5.50 | 5.78 | 5.50 | 910 | 0 | 0.0 |
| 03/09/2014 |
5.50
|
5,490 | 5.83 | 6.12 | 5.45 | 920 | 0 | 0.0 |
| 29/08/2014 |
5.83
|
11,270 | 5.59 | 5.83 | 5.26 | 11,010 | 0 | 0.1 |
| 28/08/2014 |
5.59
|
10,800 | 5.40 | 5.64 | 5.07 | 6,210 | 0 | 0.1 |
| 27/08/2014 |
5.40
|
10,610 | 5.35 | 5.40 | 5.21 | 7,400 | 0 | 0.1 |
| 26/08/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 25/08/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 22/08/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 21/08/2014 |
5.35
|
6,360 | 5.16 | 5.35 | 5.11 | 5,500 | 0 | 0.1 |
| 20/08/2014 |
5.16
|
250 | 5.16 | 5.21 | 5.16 | 30 | 0 | 0.0 |
| 19/08/2014 |
5.16
|
100 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
| 18/08/2014 |
5.21
|
320 | 5.26 | 5.26 | 5.16 | 20 | 0 | 0.0 |
| 15/08/2014 |
5.26
|
20 | 5.16 | 5.26 | 5.26 | 20 | 0 | 0.0 |
| 14/08/2014 |
5.16
|
110 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
| 13/08/2014 |
5.21
|
330 | 5.31 | 5.31 | 5.02 | 0 | 0 | 0 |
| 12/08/2014 |
5.31
|
20 | 5.26 | 5.31 | 5.31 | 20 | 0 | 0.0 |
| 11/08/2014 |
5.26
|
1,210 | 5.26 | 5.40 | 5.11 | 660 | 0 | 0.0 |
| 08/08/2014 |
5.26
|
500 | 5.26 | 5.31 | 4.97 | 0 | 70 | -0.0 |
| 07/08/2014 |
5.26
|
120 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 06/08/2014 |
5.26
|
30 | 5.26 | 5.26 | 5.26 | 30 | 0 | 0.0 |
| 05/08/2014 |
5.26
|
50 | 5.16 | 5.26 | 5.26 | 50 | 30 | 0.0 |
| 04/08/2014 |
5.16
|
1,260 | 5.31 | 5.40 | 5.16 | 1,160 | 0 | 0.0 |
| 01/08/2014 |
5.31
|
4,140 | 5.35 | 5.35 | 5.21 | 1,100 | 0 | 0.0 |
| 31/07/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 30/07/2014 |
5.35
|
1,510 | 5.40 | 5.40 | 5.21 | 980 | 0 | 0.0 |
| 29/07/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/07/2014 |
5.40
|
320 | 5.26 | 5.40 | 5.26 | 320 | 0 | 0.0 |
| 25/07/2014 |
5.26
|
610 | 5.31 | 5.31 | 5.21 | 200 | 0 | 0.0 |
| 24/07/2014 |
5.31
|
510 | 5.31 | 5.40 | 5.31 | 500 | 0 | 0.0 |
| 23/07/2014 |
5.31
|
1,120 | 5.40 | 5.40 | 5.16 | 820 | 0 | 0.0 |
| 22/07/2014 |
5.40
|
1,700 | 5.40 | 5.40 | 5.07 | 1,630 | 0 | 0.0 |
| 21/07/2014 |
5.40
|
20 | 5.21 | 5.40 | 5.40 | 20 | 0 | 0.0 |
| 18/07/2014 |
5.21
|
1,940 | 5.21 | 5.26 | 5.02 | 680 | 0 | 0.0 |
| 17/07/2014 |
5.21
|
360 | 5.26 | 5.40 | 5.07 | 100 | 0 | 0.0 |
| 16/07/2014 |
5.26
|
10,540 | 5.21 | 5.26 | 5.02 | 700 | 0 | 0.0 |
| 15/07/2014 |
5.21
|
410 | 4.97 | 5.31 | 5.07 | 170 | 0 | 0.0 |
| 14/07/2014 |
4.97
|
720 | 5.21 | 5.40 | 4.97 | 10 | 0 | 0.0 |
| 11/07/2014 |
5.21
|
2,010 | 5.26 | 5.35 | 5.11 | 170 | 0 | 0.0 |
| 10/07/2014 |
5.26
|
6,600 | 5.26 | 5.40 | 4.97 | 1,490 | 2,980 | -0.0 |
| 09/07/2014 |
5.26
|
6,340 | 5.11 | 5.26 | 4.88 | 300 | 0 | 0.0 |
| 08/07/2014 |
5.11
|
250 | 5.26 | 5.31 | 5.11 | 0 | 20 | -0.0 |
| 07/07/2014 |
5.26
|
530 | 5.11 | 5.40 | 5.07 | 50 | 0 | 0.0 |
| 04/07/2014 |
5.11
|
11,920 | 5.45 | 5.45 | 5.11 | 2,510 | 0 | 0.0 |
| 03/07/2014 |
5.45
|
8,400 | 5.45 | 5.45 | 5.16 | 4,150 | 0 | 0.0 |
| 02/07/2014 |
5.45
|
9,830 | 5.40 | 5.50 | 5.16 | 0 | 4,000 | -0.0 |
| 01/07/2014 |
5.40
|
200 | 5.07 | 5.40 | 5.40 | 200 | 0 | 0.0 |
| 30/06/2014 |
5.07
|
15,430 | 5.40 | 5.74 | 5.07 | 6,170 | 0 | 0.1 |
| 27/06/2014 |
5.40
|
10 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 26/06/2014 |
5.45
|
140 | 5.45 | 5.45 | 5.45 | 100 | 0 | 0.0 |
| 25/06/2014 |
5.45
|
4,180 | 5.50 | 5.50 | 5.11 | 2,400 | 0 | 0.0 |
| 24/06/2014 |
5.50
|
1,150 | 5.50 | 5.50 | 5.11 | 1,000 | 0 | 0.0 |
| 23/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/06/2014 |
5.50
|
360 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 18/06/2014 |
5.45
|
460 | 5.50 | 5.50 | 5.26 | 400 | 40 | 0.0 |
| 17/06/2014 |
5.50
|
3,210 | 5.45 | 5.50 | 5.26 | 2,200 | 0 | 0.0 |
| 16/06/2014 |
5.45
|
370 | 5.35 | 5.45 | 5.35 | 370 | 0 | 0.0 |
| 13/06/2014 |
5.35
|
750 | 5.31 | 5.35 | 4.97 | 520 | 0 | 0.0 |
| 12/06/2014 |
5.31
|
1,320 | 5.26 | 5.35 | 5.26 | 320 | 0 | 0.0 |
| 11/06/2014 |
5.26
|
90 | 5.21 | 5.26 | 5.21 | 80 | 0 | 0.0 |
| 10/06/2014 |
5.21
|
180 | 5.35 | 5.35 | 5.07 | 10 | 0 | 0.0 |
| 09/06/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 06/06/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 05/06/2014 |
5.35
|
270 | 5.21 | 5.35 | 5.02 | 30 | 0 | 0.0 |
| 04/06/2014 |
5.21
|
120 | 5.26 | 5.35 | 5.16 | 10 | 0 | 0.0 |
| 03/06/2014 |
5.26
|
20 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 02/06/2014 |
5.26
|
100 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |