| 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) |
1.55 | 5% | 4,900 | -500 | 0 |
28.50
32.60
30.30
|
|
2 tháng
(2026-04-20) |
0.05 | 0.15% | 6,200 | -300 | 0 |
28.50
32.60
30.30
|
|
3 tháng
(2026-03-23) |
3.55 | 12.24% | 11,900 | -300 | 0 |
27.50
32.90
30.30
|
|
6 tháng
(2025-12-22) |
2 | 6.55% | 45,200 | -400 | -0.0 |
27
32.90
30.30
|
|
12 tháng
(2025-06-24) |
4.45 | 15.82% | 299,300 | 800 | 0.0 |
26.72
34.11
30.30
|
|
24 tháng
(2024-07-01) |
-3.55 | -9.84% | 541,700 | 349 | 0.0 |
25.96
38.87
30.30
|
|
36 tháng
(2023-07-05) |
-21.29 | -39.54% | 1,086,000 | 449 | 0.0 |
25.96
62.32
30.30
|
|
60 tháng
(2021-07-15) |
12.45 | 61.91% | 3,510,200 | -303,869 | -7.8 |
19.28
64.16
30.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2014 |
6.59
|
35,230 | 6.59 | 6.59 | 6.53 | 0 | 0 | 0 |
| 20/10/2014 |
6.59
|
18,950 | 6.53 | 6.59 | 6.53 | 0 | 0 | 0 |
| 17/10/2014 |
6.53
|
49,500 | 6.47 | 6.53 | 6.53 | 0 | 34,000 | -0.4 |
| 16/10/2014 |
6.47
|
38,130 | 6.64 | 6.70 | 6.47 | 0 | 16,800 | -0.2 |
| 15/10/2014 |
6.64
|
14,630 | 6.53 | 6.64 | 6.53 | 0 | 4,860 | -0.1 |
| 14/10/2014 |
6.53
|
34,280 | 6.64 | 6.64 | 6.47 | 0 | 0 | 0 |
| 13/10/2014 |
6.64
|
4,710 | 6.64 | 6.75 | 6.59 | 0 | 0 | 0 |
| 10/10/2014 |
6.64
|
31,800 | 6.64 | 6.70 | 6.59 | 0 | 0 | 0 |
| 09/10/2014 |
6.64
|
17,760 | 6.70 | 6.75 | 6.64 | 0 | 0 | 0 |
| 08/10/2014 |
6.70
|
21,680 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 |
| 07/10/2014 |
6.75
|
45,250 | 6.75 | 6.75 | 6.59 | 0 | 0 | 0 |
| 06/10/2014 |
6.75
|
47,440 | 6.81 | 6.81 | 6.64 | 0 | 0 | 0 |
| 03/10/2014 |
6.81
|
94,280 | 6.75 | 6.81 | 6.64 | 10,000 | 0 | 0.1 |
| 02/10/2014 |
6.75
|
7,120 | 6.70 | 6.75 | 6.64 | 0 | 0 | 0 |
| 01/10/2014 |
6.70
|
56,340 | 6.70 | 6.81 | 6.64 | 0 | 0 | 0 |
| 30/09/2014 |
6.70
|
9,470 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 |
| 29/09/2014 |
6.75
|
1,500 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 |
| 26/09/2014 |
6.81
|
38,050 | 6.75 | 6.87 | 6.64 | 0 | 0 | 0 |
| 25/09/2014 |
6.75
|
134,200 | 6.75 | 6.75 | 6.64 | 0 | 11,700 | -0.1 |
| 24/09/2014 |
6.75
|
60,300 | 6.70 | 6.75 | 6.64 | 0 | 0 | 0 |
| 23/09/2014 |
6.70
|
35,580 | 6.92 | 6.92 | 6.70 | 0 | 0 | 0 |
| 22/09/2014 |
6.92
|
65,730 | 6.98 | 6.98 | 6.53 | 0 | 1,080 | -0.0 |
| 19/09/2014 |
6.98
|
55,440 | 7.15 | 7.21 | 6.92 | 0 | 0 | 0 |
| 18/09/2014 |
7.15
|
108,460 | 7.21 | 7.49 | 6.92 | 15,900 | 0 | 0.2 |
| 17/09/2014 |
7.21
|
227,020 | 6.75 | 7.21 | 6.87 | 10,000 | 0 | 0.1 |
| 16/09/2014 |
6.75
|
96,090 | 6.75 | 6.75 | 6.59 | 4,500 | 0 | 0.1 |
| 15/09/2014 |
6.75
|
77,860 | 6.75 | 6.81 | 6.59 | 11,400 | 0 | 0.1 |
| 12/09/2014 |
6.75
|
89,490 | 6.64 | 6.75 | 6.59 | 5,000 | 7,000 | -0.0 |
| 11/09/2014 |
6.64
|
63,610 | 6.59 | 6.64 | 6.53 | 11,600 | 10,770 | 0.0 |
| 10/09/2014 |
6.59
|
39,740 | 6.53 | 6.59 | 6.47 | 7,000 | 0 | 0.1 |
| 09/09/2014 |
6.53
|
111,460 | 6.53 | 6.70 | 6.47 | 1,050 | 0 | 0.0 |
| 08/09/2014 |
6.53
|
158,160 | 6.36 | 6.53 | 6.36 | 16,000 | 0 | 0.2 |
| 05/09/2014 |
6.36
|
39,720 | 6.47 | 6.59 | 6.36 | 0 | 0 | 0 |
| 04/09/2014 |
6.47
|
17,020 | 6.59 | 6.59 | 6.47 | 0 | 0 | 0 |
| 03/09/2014 |
6.59
|
59,730 | 6.53 | 6.59 | 6.47 | 0 | 0 | 0 |
| 29/08/2014 |
6.53
|
31,750 | 6.64 | 6.70 | 6.53 | 2,000 | 0 | 0.0 |
| 28/08/2014 |
6.64
|
29,260 | 6.42 | 6.64 | 6.42 | 3,000 | 0 | 0.0 |
| 27/08/2014 |
6.42
|
75,810 | 6.42 | 6.81 | 6.42 | 0 | 0 | 0 |
| 26/08/2014 |
6.42
|
17,790 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 |
| 25/08/2014 |
6.47
|
36,230 | 6.42 | 6.47 | 6.36 | 0 | 0 | 0 |
| 22/08/2014 |
6.42
|
12,790 | 6.36 | 6.42 | 6.25 | 2,300 | 0 | 0.0 |
| 21/08/2014 |
6.36
|
28,470 | 6.42 | 6.47 | 6.36 | 2,000 | 0 | 0.0 |
| 20/08/2014 |
6.42
|
93,650 | 6.42 | 6.59 | 6.30 | 10,000 | 0 | 0.1 |
| 19/08/2014 |
6.42
|
23,620 | 6.36 | 6.42 | 6.30 | 5,000 | 0 | 0.1 |
| 18/08/2014 |
6.36
|
142,620 | 6.25 | 6.36 | 6.14 | 5,000 | 0 | 0.1 |
| 15/08/2014 |
6.25
|
43,930 | 6.25 | 6.30 | 6.19 | 7,000 | 0 | 0.1 |
| 14/08/2014 |
6.25
|
9,450 | 6.25 | 6.30 | 6.19 | 2,000 | 0 | 0.0 |
| 13/08/2014 |
6.25
|
26,030 | 6.25 | 6.30 | 6.14 | 4,000 | 0 | 0.0 |
| 12/08/2014 |
6.25
|
41,770 | 6.25 | 6.30 | 6.19 | 2,850 | 0 | 0.0 |
| 11/08/2014 |
6.25
|
6,570 | 6.19 | 6.36 | 6.19 | 2,000 | 0 | 0.0 |
| 08/08/2014 |
6.19
|
18,680 | 6.30 | 6.36 | 6.19 | 7,000 | 0 | 0.1 |
| 07/08/2014 |
6.30
|
10,010 | 6.30 | 6.30 | 6.25 | 9,500 | 0 | 0.1 |
| 06/08/2014 |
6.30
|
19,610 | 6.25 | 6.36 | 6.30 | 2,000 | 0 | 0.0 |
| 05/08/2014 |
6.25
|
26,630 | 6.36 | 6.36 | 6.25 | 5,360 | 0 | 0.1 |
| 04/08/2014 |
6.36
|
21,120 | 6.30 | 6.36 | 6.19 | 0 | 0 | 0 |
| 01/08/2014 |
6.30
|
11,420 | 6.25 | 6.30 | 6.19 | 10,000 | 0 | 0.1 |
| 31/07/2014 |
6.25
|
18,720 | 6.30 | 6.30 | 6.19 | 1,460 | 0 | 0.0 |
| 30/07/2014 |
6.30
|
43,530 | 6.30 | 6.36 | 6.30 | 0 | 0 | 0 |
| 29/07/2014 |
6.30
|
57,100 | 6.19 | 6.30 | 6.14 | 10,000 | 0 | 0.1 |
| 28/07/2014 |
6.19
|
7,410 | 6.36 | 6.36 | 6.19 | 5,800 | 0 | 0.1 |
| 25/07/2014 |
6.36
|
11,830 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 |
| 24/07/2014 |
6.42
|
118,270 | 6.19 | 6.42 | 6.14 | 0 | 0 | 0 |
| 23/07/2014 |
6.19
|
39,600 | 6.19 | 6.25 | 6.14 | 13,000 | 0 | 0.1 |
| 22/07/2014 |
6.19
|
50,780 | 6.19 | 6.19 | 6.14 | 5,000 | 0 | 0.1 |
| 21/07/2014 |
6.19
|
63,820 | 6.14 | 6.19 | 6.08 | 10,000 | 0 | 0.1 |
| 18/07/2014 |
6.14
|
13,830 | 6.14 | 6.14 | 6.08 | 4,300 | 0 | 0.0 |
| 17/07/2014 |
6.14
|
35,390 | 6.19 | 6.19 | 6.08 | 9,000 | 0 | 0.1 |
| 16/07/2014 |
6.19
|
38,470 | 6.19 | 6.19 | 6.02 | 5,000 | 0 | 0.1 |
| 15/07/2014 |
6.19
|
34,490 | 6.14 | 6.19 | 6.08 | 1,080 | 600 | 0.0 |
| 14/07/2014 |
6.14
|
16,590 | 6.14 | 6.14 | 6.02 | 0 | 0 | 0 |
| 11/07/2014 |
6.14
|
23,640 | 6.14 | 6.14 | 6.08 | 3,240 | 0 | 0.0 |
| 10/07/2014 |
6.14
|
18,500 | 6.08 | 6.14 | 6.02 | 5,000 | 0 | 0.1 |
| 09/07/2014 |
6.08
|
3,070 | 6.02 | 6.14 | 6.02 | 0 | 0 | 0 |
| 08/07/2014 |
6.02
|
15,640 | 6.08 | 6.19 | 6.02 | 10,000 | 0 | 0.1 |
| 07/07/2014 |
6.08
|
13,350 | 6.19 | 6.19 | 6.08 | 3,000 | 0 | 0.0 |
| 04/07/2014 |
6.19
|
13,470 | 6.14 | 6.19 | 6.14 | 3,000 | 0 | 0.0 |
| 03/07/2014 |
6.14
|
34,570 | 6.19 | 6.25 | 6.14 | 200 | 0 | 0.0 |
| 02/07/2014 |
6.19
|
19,750 | 6.14 | 6.19 | 6.08 | 3,000 | 0 | 0.0 |
| 01/07/2014 |
6.14
|
15,750 | 6.08 | 6.19 | 6.08 | 0 | 0 | 0 |
| 30/06/2014 |
6.08
|
8,110 | 6.19 | 6.25 | 6.08 | 100 | 0 | 0.0 |
| 27/06/2014 |
6.19
|
19,060 | 6.19 | 6.19 | 5.97 | 0 | 0 | 0 |
| 26/06/2014 |
6.19
|
18,480 | 6.08 | 6.19 | 6.08 | 6,000 | 0 | 0.1 |
| 25/06/2014 |
6.08
|
8,720 | 6.02 | 6.14 | 6.02 | 3,000 | 0 | 0.0 |
| 24/06/2014 |
6.02
|
26,870 | 6.02 | 6.02 | 5.97 | 20,240 | 0 | 0.2 |
| 23/06/2014 |
6.02
|
11,540 | 6.02 | 6.08 | 6.02 | 10,300 | 0 | 0.1 |
| 20/06/2014 |
6.02
|
7,020 | 6.14 | 6.19 | 6.02 | 3,680 | 0 | 0.0 |
| 19/06/2014 |
6.14
|
18,940 | 6.19 | 6.19 | 6.08 | 5,000 | 0 | 0.1 |
| 18/06/2014 |
6.19
|
68,180 | 6.08 | 6.19 | 6.02 | 5,000 | 0 | 0.1 |
| 17/06/2014 |
6.08
|
38,670 | 6.08 | 6.08 | 5.91 | 10,000 | 0 | 0.1 |
| 16/06/2014 |
6.08
|
21,300 | 6.14 | 6.14 | 6.02 | 10,100 | 0 | 0.1 |
| 13/06/2014 |
6.14
|
2,930 | 6.14 | 6.14 | 6.08 | 400 | 0 | 0.0 |
| 12/06/2014 |
6.14
|
20,440 | 6.08 | 6.14 | 6.02 | 6,910 | 0 | 0.1 |
| 11/06/2014 |
6.08
|
8,320 | 5.97 | 6.08 | 6.02 | 0 | 0 | 0 |
| 10/06/2014 |
5.97
|
18,850 | 6.02 | 6.08 | 5.97 | 10,000 | 0 | 0.1 |
| 09/06/2014 |
6.02
|
21,180 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 |
| 06/06/2014 |
6.14
|
8,160 | 6.14 | 6.14 | 6.08 | 0 | 0 | 0 |
| 05/06/2014 |
6.14
|
2,490 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 |
| 04/06/2014 |
6.14
|
20,660 | 6.25 | 6.25 | 5.97 | 0 | 0 | 0 |
| 03/06/2014 |
6.25
|
27,590 | 6.19 | 6.25 | 6.14 | 0 | 0 | 0 |
| 02/06/2014 |
6.19
|
11,720 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 |