| 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) |
-0.27 | -3.26% | 951,100 | -8,303 | 0 |
7.99
8.32
7.99
|
|
2 tháng
(2026-06-01) |
-0.28 | -3.38% | 2,167,000 | -8,403 | 0 |
7.99
8.38
7.99
|
|
3 tháng
(2026-05-04) |
-0.42 | -4.99% | 3,565,200 | -12,376 | 0 |
7.99
8.42
7.99
|
|
6 tháng
(2026-01-30) |
-0.70 | -8.08% | 10,204,200 | -34,776 | -0.2 |
7.99
8.88
7.99
|
|
12 tháng
(2025-08-04) |
-1.35 | -14.48% | 47,482,400 | -44,176 | -0.3 |
7.99
9.81
7.99
|
|
24 tháng
(2024-08-08) |
-1.30 | -13.96% | 138,692,800 | -220,178 | -2.1 |
7.66
10.31
7.99
|
|
36 tháng
(2023-08-14) |
-2.12 | -20.92% | 339,007,300 | -385,981 | -3.9 |
7.28
11.40
7.99
|
|
60 tháng
(2021-08-24) |
-0.90 | -10.10% | 733,829,400 | -960,649 | -16.6 |
3.35
13.35
7.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2014 |
5.79
|
24,530 | 5.74 | 5.79 | 5.69 | 0 | 1,130 | -0.0 |
| 21/07/2014 |
5.74
|
30,080 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 18/07/2014 |
5.69
|
2,390 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
| 17/07/2014 |
5.74
|
18,750 | 5.64 | 5.74 | 5.64 | 0 | 0 | 0 |
| 16/07/2014 |
5.64
|
19,830 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 |
| 15/07/2014 |
5.89
|
25,680 | 5.74 | 5.89 | 5.74 | 0 | 10,060 | -0.1 |
| 14/07/2014 |
5.74
|
184,630 | 5.39 | 5.74 | 5.49 | 0 | 106,170 | -1.2 |
| 11/07/2014 |
5.39
|
50,510 | 5.29 | 5.59 | 5.39 | 0 | 0 | 0 |
| 10/07/2014 |
5.29
|
7,150 | 5.49 | 5.69 | 5.29 | 0 | 0 | 0 |
| 09/07/2014 |
5.49
|
7,790 | 5.49 | 5.64 | 5.49 | 0 | 0 | 0 |
| 08/07/2014 |
5.49
|
26,310 | 5.64 | 5.69 | 5.49 | 0 | 0 | 0 |
| 07/07/2014 |
5.64
|
54,920 | 5.44 | 5.69 | 5.54 | 0 | 0 | 0 |
| 04/07/2014 |
5.44
|
33,620 | 5.44 | 5.69 | 5.44 | 0 | 30,000 | -0.3 |
| 03/07/2014 |
5.44
|
45,520 | 5.49 | 5.69 | 5.44 | 0 | 37,520 | -0.4 |
| 02/07/2014 |
5.49
|
86,640 | 5.49 | 5.64 | 5.49 | 39,000 | 0 | 0.4 |
| 01/07/2014 |
5.49
|
8,040 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
| 30/06/2014 |
5.44
|
3,560 | 5.49 | 5.54 | 5.44 | 0 | 240 | -0.0 |
| 27/06/2014 |
5.49
|
580 | 5.49 | 5.64 | 5.44 | 0 | 0 | 0 |
| 26/06/2014 |
5.49
|
32,540 | 5.39 | 5.59 | 5.49 | 0 | 0 | 0 |
| 25/06/2014 |
5.39
|
67,030 | 5.34 | 5.54 | 5.34 | 20 | 0 | 0.0 |
| 24/06/2014 |
5.34
|
13,620 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
| 23/06/2014 |
5.44
|
7,360 | 5.44 | 5.59 | 5.39 | 0 | 0 | 0 |
| 20/06/2014 |
5.44
|
55,190 | 5.39 | 5.69 | 5.39 | 0 | 13,660 | -0.2 |
| 19/06/2014 |
5.39
|
10,540 | 5.39 | 5.64 | 5.29 | 0 | 500 | -0.0 |
| 18/06/2014 |
5.39
|
83,330 | 5.24 | 5.59 | 5.29 | 4,000 | 4,000 | -0.0 |
| 17/06/2014 |
5.24
|
21,500 | 5.39 | 5.64 | 5.24 | 0 | 0 | 0 |
| 16/06/2014 |
5.39
|
61,500 | 5.19 | 5.54 | 5.39 | 0 | 1,660 | -0.0 |
| 13/06/2014 |
5.19
|
9,080 | 5.34 | 5.39 | 5.14 | 0 | 2,040 | -0.0 |
| 12/06/2014 |
5.34
|
18,800 | 5.29 | 5.39 | 5.34 | 10,000 | 4,300 | 0.1 |
| 11/06/2014 |
5.29
|
14,460 | 5.34 | 5.59 | 5.29 | 0 | 2,000 | -0.0 |
| 10/06/2014 |
5.34
|
8,000 | 5.39 | 5.39 | 5.34 | 0 | 0 | 0 |
| 09/06/2014 |
5.39
|
72,370 | 5.24 | 5.59 | 5.24 | 0 | 7,000 | -0.1 |
| 06/06/2014 |
5.24
|
2,070 | 5.14 | 5.44 | 5.04 | 0 | 0 | 0 |
| 05/06/2014 |
5.14
|
7,010 | 5.19 | 5.39 | 5.14 | 0 | 0 | 0 |
| 04/06/2014 |
5.19
|
7,340 | 5.49 | 5.64 | 5.14 | 0 | 0 | 0 |
| 03/06/2014 |
5.49
|
49,510 | 5.49 | 5.64 | 5.29 | 8,390 | 0 | 0.1 |
| 02/06/2014 |
5.49
|
31,500 | 5.39 | 5.64 | 5.29 | 10,070 | 0 | 0.1 |
| 30/05/2014 |
5.39
|
52,370 | 5.69 | 5.79 | 5.39 | 0 | 25,220 | -0.3 |
| 29/05/2014 |
5.69
|
133,230 | 5.44 | 5.79 | 5.44 | 0 | 0 | 0 |
| 28/05/2014 |
5.44
|
156,190 | 5.34 | 5.69 | 5.44 | 0 | 20,000 | -0.2 |
| 27/05/2014 |
5.34
|
24,460 | 5.19 | 5.44 | 5.24 | 0 | 0 | 0 |
| 26/05/2014 |
5.19
|
87,170 | 5.14 | 5.49 | 5.04 | 0 | 0 | 0 |
| 23/05/2014 |
5.14
|
44,530 | 5.09 | 5.39 | 5.09 | 0 | 0 | 0 |
| 22/05/2014 |
5.09
|
34,010 | 5.14 | 5.24 | 5.09 | 0 | 0 | 0 |
| 21/05/2014 |
5.14
|
85,610 | 4.99 | 5.34 | 4.79 | 0 | 0 | 0 |
| 20/05/2014 |
4.99
|
53,390 | 4.74 | 5.04 | 4.74 | 0 | 0 | 0 |
| 19/05/2014 |
4.74
|
82,250 | 4.59 | 4.89 | 4.64 | 0 | 0 | 0 |
| 16/05/2014 |
4.59
|
174,190 | 4.69 | 4.99 | 4.59 | 0 | 5,000 | -0.0 |
| 15/05/2014 |
4.69
|
104,020 | 4.84 | 5.09 | 4.69 | 0 | 2,000 | -0.0 |
| 14/05/2014 |
4.84
|
41,540 | 4.64 | 4.84 | 4.44 | 6,010 | 0 | 0.1 |
| 13/05/2014 |
4.64
|
61,860 | 4.69 | 4.79 | 4.39 | 0 | 10 | -0.0 |
| 12/05/2014 |
4.69
|
107,620 | 5.04 | 5.14 | 4.69 | 0 | 0 | 0 |
| 09/05/2014 |
5.04
|
15,490 | 5.04 | 5.34 | 5.04 | 5,000 | 0 | 0.1 |
| 08/05/2014 |
5.04
|
102,580 | 5.39 | 5.49 | 5.04 | 20,000 | 0 | 0.2 |
| 07/05/2014 |
5.39
|
18,240 | 5.39 | 5.59 | 5.39 | 0 | 0 | 0 |
| 06/05/2014 |
5.39
|
88,810 | 5.39 | 5.64 | 5.34 | 0 | 1,940 | -0.0 |
| 05/05/2014 |
5.39
|
41,710 | 5.39 | 5.64 | 5.39 | 20,000 | 0 | 0.2 |
| 29/04/2014 |
5.39
|
8,520 | 5.54 | 5.69 | 5.39 | 0 | 0 | 0 |
| 28/04/2014 |
5.54
|
44,760 | 5.64 | 5.69 | 5.54 | 0 | 0 | 0 |
| 25/04/2014 |
5.64
|
142,010 | 5.49 | 5.69 | 5.39 | 10,730 | 0 | 0.1 |
| 24/04/2014 |
5.49
|
1,480 | 5.49 | 5.64 | 5.44 | 0 | 0 | 0 |
| 23/04/2014 |
5.49
|
5,000 | 5.49 | 5.49 | 5.29 | 0 | 0 | 0 |
| 22/04/2014 |
5.49
|
13,590 | 5.39 | 5.59 | 5.44 | 0 | 0 | 0 |
| 21/04/2014 |
5.39
|
111,030 | 5.49 | 5.59 | 5.29 | 40,000 | 0 | 0.4 |
| 18/04/2014 |
5.49
|
92,240 | 5.64 | 5.74 | 5.49 | 22,970 | 0 | 0.3 |
| 17/04/2014 |
5.64
|
50,980 | 5.49 | 5.64 | 5.54 | 6,020 | 0 | 0.1 |
| 16/04/2014 |
5.49
|
214,470 | 5.64 | 5.69 | 5.44 | 20,000 | 0 | 0.2 |
| 15/04/2014 |
5.64
|
138,510 | 5.64 | 5.79 | 5.64 | 5,200 | 8,330 | -0.0 |
| 14/04/2014 |
5.64
|
39,710 | 5.79 | 5.94 | 5.64 | 0 | 0 | 0 |
| 11/04/2014 |
5.79
|
81,160 | 5.64 | 5.89 | 5.64 | 0 | 0 | 0 |
| 10/04/2014 |
5.64
|
32,710 | 5.74 | 5.84 | 5.64 | 0 | 0 | 0 |
| 08/04/2014 |
5.74
|
116,340 | 5.69 | 5.89 | 5.64 | 20,000 | 0 | 0.2 |
| 07/04/2014 |
5.69
|
56,910 | 5.69 | 5.84 | 5.69 | 0 | 0 | 0 |
| 04/04/2014 |
5.69
|
59,280 | 5.69 | 5.74 | 5.69 | 20,000 | 0 | 0.2 |
| 03/04/2014 |
5.69
|
112,920 | 5.64 | 5.79 | 5.64 | 15,610 | 0 | 0.2 |
| 02/04/2014 |
5.64
|
120,950 | 5.74 | 5.84 | 5.64 | 4,000 | 5,960 | -0.0 |
| 01/04/2014 |
5.74
|
89,360 | 5.89 | 6.04 | 5.74 | 26,850 | 0 | 0.3 |
| 31/03/2014 |
5.89
|
169,000 | 5.89 | 6.24 | 5.89 | 2,000 | 0 | 0.0 |
| 28/03/2014 |
5.89
|
227,390 | 6.09 | 6.14 | 5.89 | 0 | 0 | 0 |
| 27/03/2014 |
6.09
|
78,400 | 6.04 | 6.14 | 5.89 | 10 | 0 | 0.0 |
| 26/03/2014 |
6.04
|
160,370 | 6.24 | 6.34 | 6.04 | 0 | 12,000 | -0.2 |
| 25/03/2014 |
6.24
|
320,530 | 6.14 | 6.29 | 6.14 | 0 | 102,240 | -1.3 |
| 24/03/2014 |
6.14
|
317,650 | 6.09 | 6.19 | 6.04 | 0 | 102,010 | -1.3 |
| 21/03/2014 |
6.09
|
122,950 | 6.09 | 6.19 | 6.09 | 2,800 | 27,000 | -0.3 |
| 20/03/2014 |
6.09
|
167,660 | 6.29 | 6.34 | 6.04 | 10,190 | 52,000 | -0.5 |
| 19/03/2014 |
6.29
|
391,700 | 5.94 | 6.29 | 5.94 | 8,700 | 138,020 | -1.6 |
| 18/03/2014 |
5.94
|
163,950 | 5.89 | 5.94 | 5.84 | 0 | 46,530 | -0.5 |
| 17/03/2014 |
5.89
|
110,370 | 5.84 | 5.89 | 5.84 | 5,500 | 30,400 | -0.3 |
| 14/03/2014 |
5.84
|
52,950 | 5.89 | 5.94 | 5.84 | 0 | 15,000 | -0.2 |
| 13/03/2014 |
5.89
|
59,020 | 5.84 | 5.94 | 5.84 | 1,000 | 19,010 | -0.2 |
| 12/03/2014 |
5.84
|
118,880 | 5.89 | 5.99 | 5.79 | 0 | 31,400 | -0.4 |
| 11/03/2014 |
5.89
|
97,370 | 5.94 | 5.94 | 5.84 | 0 | 30,170 | -0.4 |
| 10/03/2014 |
5.94
|
124,090 | 5.94 | 5.94 | 5.89 | 0 | 38,590 | -0.5 |
| 07/03/2014 |
5.94
|
25,420 | 5.89 | 5.94 | 5.89 | 0 | 8,000 | -0.1 |
| 06/03/2014 |
5.89
|
158,690 | 5.89 | 5.94 | 5.84 | 0 | 47,000 | -0.6 |
| 05/03/2014 |
5.89
|
81,030 | 5.89 | 5.99 | 5.84 | 0 | 0 | 0 |
| 04/03/2014 |
5.89
|
80,350 | 5.89 | 5.89 | 5.79 | 4,500 | 0 | 0.1 |
| 03/03/2014 |
5.89
|
74,040 | 5.99 | 5.99 | 5.84 | 13,500 | 2,720 | 0.1 |
| 28/02/2014 |
5.99
|
56,490 | 5.94 | 6.04 | 5.89 | 0 | 0 | 0 |
| 27/02/2014 |
5.94
|
223,640 | 5.94 | 6.09 | 5.89 | 10,000 | 41,050 | -0.4 |