| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.95 | -3.88% | 1,572,200 | -177,400 | 0 |
48.05
50.20
48.05
|
|
2 tháng
(2026-04-13) |
-1.55 | -3.11% | 5,779,200 | -951,766 | 0 |
48.05
52.90
48.05
|
|
3 tháng
(2026-03-16) |
-1.75 | -3.50% | 8,272,800 | -1,324,110 | -7.0 |
47.50
52.90
48.05
|
|
6 tháng
(2025-12-15) |
-2.06 | -4.10% | 26,798,500 | -1,500,710 | -17.4 |
46.60
52.90
48.05
|
|
12 tháng
(2025-06-17) |
4.53 | 10.37% | 66,252,200 | -3,410,980 | -112.1 |
42.61
58.80
48.05
|
|
24 tháng
(2024-06-24) |
10.64 | 28.30% | 133,789,600 | -7,148,654 | -236.2 |
35.47
58.80
48.05
|
|
36 tháng
(2023-06-28) |
6.07 | 14.39% | 151,732,200 | -6,251,029 | -180.3 |
33.18
58.80
48.05
|
|
60 tháng
(2021-07-08) |
24.23 | 100.89% | 222,353,300 | -8,027,727 | -291.2 |
22.69
58.80
48.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/06/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 04/06/2014 |
6.58
|
630 | 6.65 | 6.72 | 6.26 | 0 | 100 | -0.0 |
| 03/06/2014 |
6.65
|
530 | 6.65 | 6.90 | 6.58 | 0 | 0 | 0 |
| 02/06/2014 |
6.65
|
200 | 6.73 | 6.73 | 6.27 | 20 | 110 | -0.0 |
| 30/05/2014 |
6.73
|
860 | 6.65 | 6.73 | 6.54 | 160 | 70 | 0.0 |
| 29/05/2014 |
6.65
|
3,610 | 6.85 | 6.85 | 6.37 | 0 | 2,600 | -0.1 |
| 28/05/2014 |
6.85
|
3,870 | 7.08 | 7.08 | 6.58 | 450 | 1,840 | -0.1 |
| 27/05/2014 |
7.08
|
2,670 | 7.01 | 7.31 | 6.54 | 1,260 | 820 | 0.0 |
| 26/05/2014 |
7.01
|
1,580 | 7.08 | 7.08 | 6.58 | 30 | 1,340 | -0.1 |
| 23/05/2014 |
7.08
|
2,040 | 7.21 | 7.37 | 6.72 | 20 | 1,500 | -0.1 |
| 22/05/2014 |
7.21
|
1,220 | 7.21 | 7.37 | 6.72 | 20 | 30 | -0.0 |
| 21/05/2014 |
7.21
|
360 | 7.29 | 7.29 | 6.78 | 0 | 260 | -0.0 |
| 20/05/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 19/05/2014 |
7.29
|
10 | 7.21 | 7.29 | 7.29 | 0 | 0 | 0 |
| 16/05/2014 |
7.21
|
80 | 7.23 | 7.28 | 6.90 | 20 | 0 | 0.0 |
| 15/05/2014 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 14/05/2014 |
7.23
|
150 | 7.24 | 7.24 | 6.75 | 30 | 100 | -0.0 |
| 13/05/2014 |
7.24
|
40 | 7.31 | 7.39 | 6.80 | 10 | 20 | -0.0 |
| 12/05/2014 |
7.31
|
360 | 7.41 | 7.41 | 6.90 | 0 | 220 | -0.0 |
| 09/05/2014 |
7.41
|
30 | 7.33 | 7.41 | 7.26 | 0 | 0 | 0 |
| 08/05/2014 |
7.33
|
110 | 7.41 | 7.41 | 6.90 | 80 | 0 | 0.0 |
| 07/05/2014 |
7.41
|
920 | 7.46 | 7.46 | 6.95 | 320 | 340 | -0.0 |
| 06/05/2014 |
7.46
|
1,780 | 7.49 | 7.51 | 6.98 | 0 | 1,530 | -0.1 |
| 05/05/2014 |
7.49
|
10 | 7.39 | 7.49 | 7.49 | 0 | 0 | 0 |
| 29/04/2014 |
7.39
|
1,050 | 7.16 | 7.39 | 7.08 | 1,050 | 10 | 0.0 |
| 28/04/2014 |
7.16
|
220 | 7.37 | 7.37 | 6.91 | 120 | 0 | 0.0 |
| 25/04/2014 |
7.37
|
40 | 6.91 | 7.37 | 7.08 | 0 | 0 | 0 |
| 24/04/2014 |
6.91
|
490 | 7.41 | 7.41 | 6.91 | 0 | 0 | 0 |
| 23/04/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 22/04/2014 |
7.41
|
210 | 7.57 | 7.57 | 7.05 | 20 | 0 | 0.0 |
| 21/04/2014 |
7.57
|
300 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 18/04/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 17/04/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 16/04/2014 |
7.57
|
6,580 | 7.41 | 7.57 | 7.37 | 6,580 | 0 | 0.3 |
| 15/04/2014 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 100 | 0 | 0.0 |
| 14/04/2014 |
7.41
|
70 | 7.57 | 7.57 | 7.16 | 30 | 0 | 0.0 |
| 11/04/2014 |
7.57
|
1,230 | 7.57 | 7.57 | 7.05 | 80 | 0 | 0.0 |
| 10/04/2014 |
7.57
|
730 | 7.65 | 7.65 | 7.13 | 0 | 0 | 0 |
| 08/04/2014 |
7.65
|
1,730 | 7.65 | 7.70 | 7.16 | 0 | 0 | 0 |
| 07/04/2014 |
7.65
|
1,480 | 7.72 | 7.72 | 7.19 | 0 | 0 | 0 |
| 04/04/2014 |
7.72
|
27,990 | 7.34 | 7.72 | 7.13 | 27,940 | 0 | 1.3 |
| 03/04/2014 |
7.34
|
210 | 7.37 | 7.47 | 7.08 | 20 | 0 | 0.0 |
| 02/04/2014 |
7.37
|
60 | 7.39 | 7.39 | 7.24 | 30 | 0 | 0.0 |
| 01/04/2014 |
7.39
|
70 | 7.44 | 7.44 | 7.39 | 0 | 0 | 0 |
| 31/03/2014 |
7.44
|
29,050 | 7.00 | 7.47 | 6.70 | 28,850 | 0 | 1.3 |
| 28/03/2014 |
7.00
|
320 | 7.06 | 7.06 | 6.75 | 20 | 0 | 0.0 |
| 27/03/2014 |
7.06
|
4,230 | 7.33 | 7.33 | 6.82 | 20 | 0 | 0.0 |
| 26/03/2014 |
7.33
|
10 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 |
| 25/03/2014 |
7.24
|
90 | 7.24 | 7.24 | 6.83 | 60 | 0 | 0.0 |
| 24/03/2014 |
7.24
|
1,090 | 7.41 | 7.54 | 7.00 | 560 | 400 | 0.0 |
| 21/03/2014 |
7.41
|
830 | 7.37 | 7.41 | 7.29 | 170 | 0 | 0.0 |
| 20/03/2014 |
7.37
|
4,950 | 7.16 | 7.37 | 7.16 | 70 | 0 | 0.0 |
| 19/03/2014 |
7.16
|
440 | 7.57 | 7.57 | 7.16 | 0 | 0 | 0 |
| 18/03/2014 |
7.57
|
1,820 | 7.74 | 8.05 | 7.21 | 120 | 0 | 0.0 |
| 17/03/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/03/2014 |
7.74
|
2,460 | 7.65 | 7.82 | 7.16 | 10 | 0 | 0.0 |
| 13/03/2014 |
7.65
|
500 | 7.37 | 7.74 | 7.57 | 110 | 0 | 0.0 |
| 12/03/2014 |
7.37
|
4,300 | 7.90 | 7.90 | 7.37 | 0 | 2,160 | -0.1 |
| 11/03/2014 |
7.90
|
340 | 8.07 | 8.07 | 7.82 | 0 | 10 | -0.0 |
| 10/03/2014 |
8.07
|
1,220 | 8.21 | 8.21 | 7.65 | 720 | 0 | 0.0 |
| 07/03/2014 |
8.21
|
1,080 | 8.07 | 8.23 | 7.52 | 0 | 0 | 0 |
| 06/03/2014 |
8.07
|
4,230 | 7.97 | 8.07 | 7.44 | 10 | 0 | 0.0 |
| 05/03/2014 |
7.97
|
7,910 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 |
| 04/03/2014 |
8.07
|
220 | 8.05 | 8.18 | 7.90 | 180 | 0 | 0.0 |
| 03/03/2014 |
8.05
|
100 | 8.20 | 8.20 | 7.64 | 20 | 0 | 0.0 |
| 28/02/2014 |
8.20
|
20 | 8.05 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/02/2014 |
8.05
|
2,460 | 7.62 | 8.05 | 7.41 | 120 | 0 | 0.0 |
| 26/02/2014 |
7.62
|
310 | 8.18 | 8.18 | 7.62 | 210 | 0 | 0.0 |
| 25/02/2014 |
8.18
|
30 | 8.23 | 8.23 | 7.87 | 20 | 0 | 0.0 |
| 24/02/2014 |
8.23
|
970 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 |
| 21/02/2014 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 1,000 | 0 | 0.1 |
| 20/02/2014 |
8.40
|
3,580 | 8.07 | 8.48 | 8.40 | 20,000 | 0 | 1.0 |
| 19/02/2014 |
8.07
|
1,790 | 8.23 | 8.23 | 7.74 | 150 | 0 | 0.0 |
| 18/02/2014 |
8.23
|
450 | 8.48 | 8.72 | 7.95 | 30 | 0 | 0.0 |
| 17/02/2014 |
8.48
|
310 | 7.97 | 8.48 | 7.97 | 260 | 0 | 0.0 |
| 14/02/2014 |
7.97
|
2,190 | 8.56 | 8.56 | 7.97 | 110 | 0 | 0.0 |
| 13/02/2014 |
8.56
|
560 | 8.40 | 8.64 | 8.23 | 550 | 0 | 0.0 |
| 12/02/2014 |
8.40
|
29,250 | 8.03 | 8.56 | 8.03 | 29,250 | 0 | 1.4 |
| 11/02/2014 |
8.03
|
1,030 | 7.98 | 8.03 | 7.74 | 120 | 930 | -0.0 |
| 10/02/2014 |
7.98
|
130 | 7.74 | 8.07 | 7.41 | 20 | 0 | 0.0 |
| 07/02/2014 |
7.74
|
4,940 | 7.65 | 8.18 | 7.16 | 50 | 0 | 0.0 |
| 06/02/2014 |
7.65
|
680 | 8.21 | 8.21 | 7.65 | 0 | 70 | -0.0 |
| 27/01/2014 |
8.21
|
600 | 7.74 | 8.21 | 7.57 | 600 | 0 | 0.0 |
| 24/01/2014 |
7.74
|
250 | 7.41 | 7.74 | 6.90 | 120 | 0 | 0.0 |
| 23/01/2014 |
7.41
|
610 | 7.74 | 7.97 | 7.24 | 10 | 0 | 0.0 |
| 22/01/2014 |
7.74
|
32,820 | 7.24 | 7.74 | 6.75 | 31,000 | 0 | 1.4 |
| 21/01/2014 |
7.24
|
1,120 | 7.41 | 7.41 | 6.91 | 110 | 10 | 0.0 |
| 20/01/2014 |
7.41
|
16,200 | 6.95 | 7.41 | 6.82 | 14,100 | 0 | 0.6 |
| 17/01/2014 |
6.95
|
230 | 6.50 | 6.95 | 6.44 | 0 | 0 | 0 |
| 16/01/2014 |
6.50
|
12,510 | 6.75 | 6.93 | 6.50 | 1,180 | 880 | 0.0 |
| 15/01/2014 |
6.75
|
12,070 | 6.91 | 7.23 | 6.58 | 10,070 | 10 | 0.4 |
| 14/01/2014 |
6.91
|
20 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 13/01/2014 |
6.91
|
9,980 | 7.06 | 7.06 | 6.57 | 3,010 | 0 | 0.1 |
| 10/01/2014 |
7.06
|
680 | 7.14 | 7.14 | 6.67 | 620 | 0 | 0.0 |
| 09/01/2014 |
7.14
|
1,880 | 6.72 | 7.14 | 6.58 | 20 | 0 | 0.0 |
| 08/01/2014 |
6.72
|
1,720 | 6.75 | 7.21 | 6.58 | 40 | 0 | 0.0 |
| 07/01/2014 |
6.75
|
400 | 7.16 | 7.16 | 6.67 | 20 | 0 | 0.0 |
| 06/01/2014 |
7.16
|
4,630 | 6.75 | 7.16 | 6.58 | 3,830 | 0 | 0.2 |
| 03/01/2014 |
6.75
|
7,150 | 6.91 | 6.91 | 6.58 | 3,100 | 0 | 0.1 |
| 02/01/2014 |
6.91
|
50 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 |