| 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) |
0.60 | 8.70% | 500 | 0 | 0 |
6.90
7.50
7.50
|
|
2 tháng
(2026-04-20) |
1.10 | 17.19% | 1,500 | 0 | 0 |
6.30
7.50
7.50
|
|
3 tháng
(2026-03-23) |
0.20 | 2.74% | 1,900 | 0 | 0 |
6.30
7.50
7.50
|
|
6 tháng
(2025-12-22) |
0.66 | 9.59% | 22,000 | 0 | 0 |
6.09
7.97
7.50
|
|
12 tháng
(2025-06-24) |
0.94 | 14.29% | 50,100 | -200 | -0.0 |
6.09
8.44
7.50
|
|
24 tháng
(2024-07-01) |
1.15 | 18.06% | 547,152 | -11,900 | -0.1 |
6
9
7.50
|
|
36 tháng
(2023-07-05) |
0.68 | 9.90% | 584,933 | -7,300 | -0.0 |
5.66
9
7.50
|
|
60 tháng
(2021-07-15) |
1.45 | 23.92% | 672,621 | -6,312 | -0.0 |
5.66
9.08
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 13/06/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 12/06/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 11/06/2014 |
5.97
|
1,000 | 5.44 | 5.97 | 5.97 | 900 | 0 | 0.0 |
| 10/06/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 09/06/2014 |
5.44
|
100 | 5.15 | 5.44 | 5.44 | 100 | 0 | 0.0 |
| 06/06/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 05/06/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 44 | -0.0 |
| 04/06/2014 |
5.15
|
200 | 5.68 | 5.68 | 5.15 | 0 | 0 | 0 |
| 03/06/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 02/06/2014 |
5.68
|
400 | 5.20 | 5.68 | 5.68 | 400 | 0 | 0.0 |
| 30/05/2014 |
5.20
|
100 | 4.77 | 5.20 | 5.20 | 100 | 0 | 0.0 |
| 29/05/2014 |
4.77
|
500 | 4.33 | 4.77 | 4.77 | 500 | 0 | 0.0 |
| 28/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 27/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 26/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 23/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 22/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 21/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 20/05/2014 |
4.33
|
610 | 4.82 | 4.82 | 4.33 | 0 | 0 | 0 |
| 19/05/2014 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 16/05/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 15/05/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 14/05/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 13/05/2014 |
4.82
|
1,000 | 5.35 | 5.35 | 4.82 | 0 | 0 | 0 |
| 12/05/2014 |
5.35
|
1,000 | 5.92 | 5.92 | 5.35 | 0 | 0 | 0 |
| 09/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 08/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 07/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 06/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 05/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 29/04/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 28/04/2014 |
5.92
|
1,000 | 5.39 | 5.92 | 5.92 | 1,000 | 0 | 0.0 |
| 25/04/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 24/04/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 23/04/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 22/04/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 21/04/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 18/04/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 17/04/2014 |
5.39
|
1,000 | 4.91 | 5.39 | 5.39 | 1,000 | 0 | 0.0 |
| 16/04/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 15/04/2014 |
4.91
|
10 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 14/04/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 11/04/2014 |
4.91
|
2,500 | 5.11 | 5.11 | 4.91 | 0 | 0 | 0 |
| 10/04/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 08/04/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 07/04/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 04/04/2014 |
5.11
|
200 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 03/04/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 02/04/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 01/04/2014 |
5.11
|
3,000 | 5.54 | 5.54 | 5.11 | 0 | 0 | 0 |
| 31/03/2014 |
5.54
|
400 | 5.20 | 5.54 | 5.54 | 0 | 0 | 0 |
| 28/03/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/03/2014 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/03/2014 |
5.30
|
100 | 5.78 | 5.78 | 5.30 | 0 | 0 | 0 |
| 25/03/2014 |
5.78
|
200 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 24/03/2014 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 21/03/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 20/03/2014 |
5.78
|
200 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 19/03/2014 |
5.78
|
1,900 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 18/03/2014 |
5.78
|
600 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 17/03/2014 |
5.78
|
200 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 14/03/2014 |
5.78
|
600 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 13/03/2014 |
5.78
|
1,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 12/03/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 11/03/2014 |
5.78
|
100 | 6.07 | 6.07 | 5.78 | 0 | 0 | 0 |
| 10/03/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 07/03/2014 |
6.07
|
1,000 | 5.54 | 6.07 | 6.07 | 1,000 | 0 | 0.0 |
| 06/03/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 05/03/2014 |
5.54
|
200 | 5.06 | 5.54 | 5.54 | 200 | 0 | 0.0 |
| 04/03/2014 |
5.06
|
2,600 | 4.86 | 5.30 | 5.06 | 100 | 0 | 0.0 |
| 03/03/2014 |
4.86
|
1,200 | 4.43 | 4.86 | 4.58 | 0 | 0 | 0 |
| 28/02/2014 |
4.43
|
3,100 | 4.05 | 4.43 | 4.43 | 0 | 0 | 0 |
| 27/02/2014 |
4.05
|
500 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 |
| 26/02/2014 |
4.33
|
1,100 | 4.05 | 4.33 | 4.09 | 0 | 0 | 0 |
| 25/02/2014 |
4.05
|
900 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
| 24/02/2014 |
4.05
|
200 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/02/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 20/02/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 19/02/2014 |
4.05
|
2,100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 18/02/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/02/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 14/02/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 13/02/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 12/02/2014 |
4.05
|
2 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 11/02/2014 |
4.05
|
98 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 10/02/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 07/02/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 06/02/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 27/01/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 24/01/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 23/01/2014 |
4.05
|
1,300 | 3.71 | 4.05 | 4.00 | 0 | 0 | 0 |
| 22/01/2014 |
3.71
|
4,100 | 3.37 | 3.71 | 3.66 | 1,000 | 0 | 0.0 |
| 21/01/2014 |
3.37
|
1,000 | 3.08 | 3.37 | 3.37 | 0 | 1,000 | -0.0 |
| 20/01/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 17/01/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 16/01/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 15/01/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 14/01/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 13/01/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |