| 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) |
0.40 | 5.93% | 490,300 | 0 | 0 |
6.70
7.40
7.05
|
|
2 tháng
(2026-05-29) |
1.10 | 18.18% | 2,996,900 | 0 | 0 |
6.03
7.58
7.05
|
|
3 tháng
(2026-04-29) |
0.56 | 8.50% | 3,742,600 | 0 | 0 |
6
7.58
7.05
|
|
6 tháng
(2026-01-29) |
-1.25 | -14.88% | 9,896,100 | 0 | 0 |
5.68
8.64
7.05
|
|
12 tháng
(2025-08-04) |
-1.99 | -21.77% | 26,124,800 | -5,700 | -0.1 |
5.68
10.10
7.05
|
|
24 tháng
(2024-08-07) |
2 | 38.83% | 110,634,100 | -8,500 | -0.1 |
5.15
10.10
7.05
|
|
36 tháng
(2023-08-14) |
-0.71 | -9.03% | 144,944,700 | -13,200 | -0.1 |
4.10
10.10
7.05
|
|
60 tháng
(2021-08-23) |
-1.05 | -12.80% | 270,386,900 | 132,680 | -2.3 |
2.71
17.10
7.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/07/2014 |
3.70
|
2,650 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 18/07/2014 |
3.80
|
2,440 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/07/2014 |
3.90
|
20,160 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/07/2014 |
3.90
|
1,930 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/07/2014 |
4
|
1,270 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/07/2014 |
4
|
7,810 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/07/2014 |
4.10
|
12,370 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 10/07/2014 |
3.90
|
23,350 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/07/2014 |
4.10
|
11,790 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 08/07/2014 |
3.90
|
22,360 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/07/2014 |
3.70
|
22,740 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/07/2014 |
3.60
|
1,570 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/07/2014 |
3.50
|
12,090 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/07/2014 |
3.50
|
14,260 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/07/2014 |
3.50
|
15,110 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/06/2014 |
3.50
|
3,310 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/06/2014 |
3.50
|
220 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/06/2014 |
3.50
|
2,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/06/2014 |
3.50
|
2,290 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/06/2014 |
3.50
|
1,950 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/06/2014 |
3.40
|
9,530 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/06/2014 |
3.50
|
7,990 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/06/2014 |
3.30
|
8,920 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/06/2014 |
3.50
|
18,600 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 17/06/2014 |
3.50
|
1,310 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/06/2014 |
3.50
|
40 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/06/2014 |
3.50
|
20,410 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/06/2014 |
3.60
|
2,330 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/06/2014 |
3.50
|
520 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/06/2014 |
3.30
|
30 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/06/2014 |
3.40
|
2,240 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/06/2014 |
3.30
|
520 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 05/06/2014 |
3.40
|
4,410 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/06/2014 |
3.60
|
25,870 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/06/2014 |
3.50
|
5,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 02/06/2014 |
3.40
|
1,550 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 30/05/2014 |
3.40
|
19,990 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/05/2014 |
3.50
|
5,640 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/05/2014 |
3.70
|
10,180 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/05/2014 |
3.60
|
12,060 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/05/2014 |
3.70
|
1,560 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/05/2014 |
3.50
|
17,290 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/05/2014 |
3.60
|
16,520 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 21/05/2014 |
3.80
|
23,470 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/05/2014 |
3.60
|
38,810 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 19/05/2014 |
3.40
|
3,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/05/2014 |
3.30
|
2,070 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/05/2014 |
3.20
|
26,950 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/05/2014 |
3.30
|
6,340 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/05/2014 |
3.20
|
7,110 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 12/05/2014 |
3.10
|
7,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/05/2014 |
3.30
|
4,520 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 08/05/2014 |
3.10
|
26,960 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/05/2014 |
3.30
|
21,530 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/05/2014 |
3.40
|
44,520 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/05/2014 |
3.60
|
7,070 | 3.70 | 3.70 | 3.50 | 0 | 290 | -0.0 |
| 29/04/2014 |
3.70
|
5,850 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/04/2014 |
3.60
|
8,960 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 25/04/2014 |
3.70
|
47,350 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/04/2014 |
3.80
|
34,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/04/2014 |
4
|
39,530 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/04/2014 |
4.20
|
43,170 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 21/04/2014 |
4.30
|
23,980 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 18/04/2014 |
4.40
|
28,780 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/04/2014 |
4.70
|
11,640 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 16/04/2014 |
4.50
|
61,980 | 4.80 | 4.80 | 4.50 | 0 | 5,000 | -0.0 |
| 15/04/2014 |
4.80
|
7,880 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 14/04/2014 |
5
|
33,930 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 11/04/2014 |
5
|
18,370 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/04/2014 |
5.10
|
94,010 | 5.10 | 5.40 | 5 | 5,000 | 0 | 0.0 |
| 08/04/2014 |
5.10
|
14,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/04/2014 |
5.10
|
23,640 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/04/2014 |
5.10
|
16,590 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 03/04/2014 |
5.30
|
34,890 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 02/04/2014 |
5
|
99,040 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
| 01/04/2014 |
5.30
|
142,940 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 31/03/2014 |
5.60
|
92,540 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 28/03/2014 |
5.90
|
90,330 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 27/03/2014 |
5.90
|
69,060 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
| 26/03/2014 |
6
|
359,090 | 5.70 | 6 | 5.90 | 0 | 10,000 | -0.1 |
| 25/03/2014 |
5.70
|
75,220 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/03/2014 |
5.40
|
43,820 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/03/2014 |
5.10
|
236,620 | 4.80 | 5.10 | 4.80 | 10,000 | 0 | 0.1 |
| 20/03/2014 |
4.80
|
118,240 | 4.70 | 5 | 4.80 | 0 | 18,270 | -0.1 |
| 19/03/2014 |
4.70
|
46,250 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/03/2014 |
4.60
|
87,470 | 4.60 | 4.60 | 4.50 | 0 | 11,190 | -0.1 |
| 17/03/2014 |
4.60
|
93,330 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/03/2014 |
4.60
|
56,680 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 13/03/2014 |
4.60
|
145,990 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
| 12/03/2014 |
4.30
|
53,470 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/03/2014 |
4.30
|
131,870 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/03/2014 |
4.10
|
70,570 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 07/03/2014 |
3.90
|
37,020 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/03/2014 |
4
|
17,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/03/2014 |
4.10
|
24,530 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/03/2014 |
4.10
|
5,710 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/03/2014 |
4
|
77,960 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 28/02/2014 |
4.30
|
18,810 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 27/02/2014 |
4.40
|
34,910 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 26/02/2014 |
4.20
|
319,890 | 4 | 4.20 | 4 | 0 | 0 | 0 |