| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.09 | 1.32% | 179,400 | -2,900 | 0 |
6.53
6.99
6.89
|
|
2 tháng
(2026-06-01) |
-0.21 | -2.96% | 221,800 | -2,400 | 0 |
6.43
7.10
6.89
|
|
3 tháng
(2026-05-04) |
0.44 | 6.82% | 396,100 | -3,000 | 0 |
6.43
7.15
6.89
|
|
6 tháng
(2026-02-02) |
0.28 | 4.24% | 696,000 | -3,200 | -0.0 |
6.06
7.15
6.89
|
|
12 tháng
(2025-08-04) |
-0.32 | -4.44% | 1,479,000 | 3,600 | 0.0 |
6.06
7.47
6.89
|
|
24 tháng
(2024-08-09) |
-0.57 | -7.64% | 3,340,500 | 1,250 | 0.0 |
6.06
7.90
6.89
|
|
36 tháng
(2023-08-15) |
-3.81 | -35.61% | 4,679,900 | -8,850 | -0.0 |
6.06
11.15
6.89
|
|
60 tháng
(2021-08-25) |
-2.94 | -29.89% | 14,171,400 | -6,881 | -1.0 |
6.06
16.83
6.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2014 |
7.97
|
5,640 | 7.82 | 8.03 | 7.82 | 0 | 0 | 0 |
| 22/07/2014 |
7.82
|
10,110 | 7.35 | 7.82 | 7.35 | 0 | 0 | 0 |
| 21/07/2014 |
7.35
|
200 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
| 18/07/2014 |
7.50
|
850 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 17/07/2014 |
7.50
|
200 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 |
| 16/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 15/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 14/07/2014 |
7.71
|
7,010 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 |
| 11/07/2014 |
7.71
|
10,560 | 7.40 | 7.71 | 7.56 | 0 | 0 | 0 |
| 10/07/2014 |
7.40
|
8,770 | 7.45 | 7.56 | 7.40 | 0 | 8,370 | -0.1 |
| 09/07/2014 |
7.45
|
2,910 | 7.56 | 7.56 | 7.30 | 0 | 0 | 0 |
| 08/07/2014 |
7.56
|
250 | 7.45 | 7.56 | 7.56 | 0 | 0 | 0 |
| 07/07/2014 |
7.45
|
7,290 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 04/07/2014 |
7.45
|
3,200 | 7.82 | 7.82 | 7.45 | 0 | 3,000 | -0.0 |
| 03/07/2014 |
7.82
|
120 | 7.61 | 7.82 | 7.56 | 0 | 0 | 0 |
| 02/07/2014 |
7.61
|
1,550 | 7.35 | 7.61 | 7.56 | 0 | 0 | 0 |
| 01/07/2014 |
7.35
|
6,000 | 7.56 | 7.56 | 7.35 | 0 | 5,000 | -0.1 |
| 30/06/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 27/06/2014 |
7.56
|
350 | 7.40 | 7.56 | 7.56 | 0 | 0 | 0 |
| 26/06/2014 |
7.40
|
1,530 | 7.40 | 7.45 | 7.40 | 0 | 1,300 | -0.0 |
| 25/06/2014 |
7.40
|
510 | 7.82 | 7.82 | 7.30 | 0 | 500 | -0.0 |
| 24/06/2014 |
7.82
|
2,730 | 7.45 | 7.82 | 6.98 | 0 | 0 | 0 |
| 23/06/2014 |
7.45
|
4,690 | 7.24 | 7.71 | 7.30 | 0 | 990 | -0.0 |
| 20/06/2014 |
7.24
|
50 | 7.30 | 7.30 | 7.24 | 0 | 0 | 0 |
| 19/06/2014 |
7.30
|
10 | 7.82 | 7.82 | 7.30 | 0 | 0 | 0 |
| 18/06/2014 |
7.82
|
10 | 8.08 | 8.08 | 7.82 | 0 | 10 | -0.0 |
| 17/06/2014 |
8.08
|
4,030 | 7.76 | 8.08 | 7.30 | 0 | 0 | 0 |
| 16/06/2014 |
7.76
|
1,140 | 7.30 | 7.76 | 7.61 | 0 | 0 | 0 |
| 13/06/2014 |
7.30
|
40 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 |
| 12/06/2014 |
7.76
|
590 | 7.82 | 7.82 | 7.30 | 0 | 0 | 0 |
| 11/06/2014 |
7.82
|
310 | 7.50 | 7.82 | 7.50 | 0 | 300 | -0.0 |
| 10/06/2014 |
7.50
|
2,450 | 7.50 | 7.87 | 7.50 | 0 | 0 | 0 |
| 09/06/2014 |
7.50
|
1,010 | 7.56 | 7.82 | 7.50 | 0 | 1,000 | -0.0 |
| 06/06/2014 |
7.56
|
1,360 | 7.97 | 7.97 | 7.45 | 0 | 530 | -0.0 |
| 05/06/2014 |
7.97
|
10 | 7.45 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/06/2014 |
7.45
|
1,010 | 7.87 | 7.87 | 7.45 | 0 | 0 | 0 |
| 03/06/2014 |
7.87
|
16,270 | 7.87 | 7.87 | 7.35 | 0 | 3,720 | -0.1 |
| 02/06/2014 |
7.87
|
4,650 | 7.45 | 7.87 | 7.19 | 0 | 10 | -0.0 |
| 30/05/2014 |
7.45
|
3,570 | 7.92 | 7.92 | 7.40 | 100 | 0 | 0.0 |
| 29/05/2014 |
7.92
|
2,500 | 7.50 | 7.92 | 7.09 | 0 | 560 | -0.0 |
| 28/05/2014 |
7.50
|
970 | 7.66 | 7.66 | 7.14 | 0 | 0 | 0 |
| 27/05/2014 |
7.66
|
2,030 | 7.24 | 7.66 | 7.14 | 0 | 10 | -0.0 |
| 26/05/2014 |
7.24
|
5,060 | 7.04 | 7.50 | 7.24 | 0 | 1,000 | -0.0 |
| 23/05/2014 |
7.04
|
300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 22/05/2014 |
7.04
|
700 | 7.09 | 7.09 | 7.04 | 0 | 700 | -0.0 |
| 21/05/2014 |
7.09
|
4,530 | 7.09 | 7.30 | 7.09 | 0 | 0 | 0 |
| 20/05/2014 |
7.09
|
320 | 7.09 | 7.09 | 6.77 | 0 | 0 | 0 |
| 19/05/2014 |
7.09
|
2,000 | 7.09 | 7.09 | 6.88 | 0 | 0 | 0 |
| 16/05/2014 |
7.09
|
440 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 15/05/2014 |
7.09
|
8,720 | 7.09 | 7.24 | 7.09 | 0 | 0 | 0 |
| 14/05/2014 |
7.09
|
4,000 | 7.09 | 7.09 | 7.04 | 0 | 0 | 0 |
| 13/05/2014 |
7.09
|
3,040 | 7.09 | 7.30 | 6.62 | 0 | 0 | 0 |
| 12/05/2014 |
7.09
|
1,770 | 7.61 | 7.61 | 7.09 | 0 | 0 | 0 |
| 09/05/2014 |
7.61
|
1,630 | 7.50 | 7.61 | 7.56 | 0 | 0 | 0 |
| 08/05/2014 |
7.50
|
50 | 7.61 | 7.71 | 7.50 | 0 | 0 | 0 |
| 07/05/2014 |
7.61
|
1,230 | 7.56 | 7.66 | 7.61 | 0 | 700 | -0.0 |
| 06/05/2014 |
7.56
|
1,230 | 8.03 | 8.03 | 7.56 | 0 | 0 | 0 |
| 05/05/2014 |
8.03
|
2,490 | 7.71 | 8.03 | 7.19 | 0 | 0 | 0 |
| 29/04/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 28/04/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 25/04/2014 |
7.71
|
9,030 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 |
| 24/04/2014 |
7.76
|
1,190 | 7.61 | 7.76 | 7.71 | 0 | 0 | 0 |
| 23/04/2014 |
7.61
|
3,050 | 7.56 | 7.76 | 7.56 | 0 | 3,000 | -0.0 |
| 22/04/2014 |
7.56
|
4,500 | 7.82 | 7.82 | 7.56 | 0 | 2,000 | -0.0 |
| 21/04/2014 |
7.82
|
150 | 7.71 | 7.82 | 7.82 | 0 | 0 | 0 |
| 18/04/2014 |
7.71
|
5,010 | 8.18 | 8.18 | 7.71 | 0 | 0 | 0 |
| 17/04/2014 |
8.18
|
60 | 8.08 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/04/2014 |
8.08
|
1,880 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/04/2014 |
8.08
|
4,590 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 14/04/2014 |
8.13
|
1,980 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 11/04/2014 |
8.23
|
8,000 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 |
| 10/04/2014 |
8.34
|
4,160 | 8.29 | 8.34 | 8.18 | 10 | 0 | 0.0 |
| 08/04/2014 |
8.29
|
360 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/04/2014 |
8.29
|
2,010 | 8.13 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/04/2014 |
8.13
|
4,040 | 8.03 | 8.18 | 8.08 | 0 | 0 | 0 |
| 03/04/2014 |
8.03
|
5,060 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 02/04/2014 |
8.03
|
20,340 | 8.08 | 8.18 | 8.03 | 0 | 0 | 0 |
| 01/04/2014 |
8.08
|
5,500 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 |
| 31/03/2014 |
8.29
|
1,020 | 8.29 | 8.44 | 8.29 | 0 | 0 | 0 |
| 28/03/2014 |
8.29
|
40,020 | 8.29 | 8.34 | 8.18 | 0 | 0 | 0 |
| 27/03/2014 |
8.29
|
1,920 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 |
| 26/03/2014 |
8.39
|
15,870 | 8.34 | 8.49 | 8.23 | 0 | 0 | 0 |
| 25/03/2014 |
8.34
|
37,770 | 8.34 | 8.34 | 8.29 | 0 | 0 | 0 |
| 24/03/2014 |
8.34
|
37,130 | 8.13 | 8.49 | 8.29 | 0 | 0 | 0 |
| 21/03/2014 |
8.13
|
7,230 | 8.13 | 8.23 | 8.13 | 0 | 0 | 0 |
| 20/03/2014 |
8.13
|
43,690 | 8.23 | 8.23 | 8.13 | 0 | 10,000 | -0.2 |
| 19/03/2014 |
8.23
|
38,640 | 8.23 | 8.34 | 8.13 | 0 | 0 | 0 |
| 18/03/2014 |
8.23
|
108,220 | 8.08 | 8.23 | 8.08 | 0 | 0 | 0 |
| 17/03/2014 |
8.08
|
67,810 | 8.08 | 8.13 | 7.87 | 100 | 4,130 | -0.1 |
| 14/03/2014 |
8.08
|
5,880 | 7.97 | 8.08 | 7.82 | 450 | 0 | 0.0 |
| 13/03/2014 |
7.97
|
29,610 | 7.97 | 8.03 | 7.97 | 0 | 0 | 0 |
| 12/03/2014 |
7.97
|
25,750 | 7.92 | 7.97 | 7.87 | 0 | 0 | 0 |
| 11/03/2014 |
7.92
|
14,710 | 7.97 | 7.97 | 7.87 | 0 | 0 | 0 |
| 10/03/2014 |
7.97
|
12,860 | 7.87 | 8.23 | 7.97 | 0 | 0 | 0 |
| 07/03/2014 |
7.87
|
4,030 | 8.08 | 8.08 | 7.87 | 0 | 550 | -0.0 |
| 06/03/2014 |
8.08
|
1,080 | 8.03 | 8.13 | 8.08 | 0 | 0 | 0 |
| 05/03/2014 |
8.03
|
1,600 | 7.71 | 8.03 | 7.82 | 0 | 0 | 0 |
| 04/03/2014 |
7.71
|
7,200 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 |
| 03/03/2014 |
8.03
|
3,040 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 |
| 28/02/2014 |
8.23
|
3,240 | 8.34 | 8.34 | 8.03 | 0 | 0 | 0 |