| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.85 | -10.39% | 30,700 | 0 | 0 |
7.32
8.64
7.75
|
|
2 tháng
(2026-08-10) |
-0.03 | -0.44% | 33,300 | 0 | 0 |
6.40
8.64
7.75
|
|
3 tháng
(2026-07-10) |
-1.11 | -13.15% | 47,400 | 0 | 0 |
6.40
8.64
7.75
|
|
6 tháng
(2026-04-13) |
-1.56 | -17.57% | 52,600 | -100 | 0.0 |
6.40
8.88
7.75
|
|
12 tháng
(2025-10-13) |
-1.84 | -20.08% | 150,400 | 24,900 | 0.3 |
6.40
10.09
7.75
|
|
24 tháng
(2024-10-18) |
-2.28 | -23.76% | 681,200 | 19,900 | 0.2 |
6.40
10.15
7.75
|
|
36 tháng
(2023-10-24) |
-7.46 | -50.48% | 2,856,100 | 2,900 | 0.0 |
6.40
14.78
7.75
|
|
60 tháng
(2021-11-03) |
-9.39 | -56.20% | 7,057,200 | -34,312 | -2.0 |
6.40
17.34
7.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2014 |
6.94
|
9,490 | 6.43 | 7.07 | 6.43 | 1,290 | 0 | 0.0 |
| 22/10/2014 |
6.89
|
91,050 | 6.61 | 7.03 | 6.11 | 9,550 | 0 | 0.1 |
| 21/10/2014 |
6.57
|
110 | 6.48 | 6.57 | 6.48 | 110 | 0 | 0.0 |
| 20/10/2014 |
6.43
|
350 | 6.43 | 6.66 | 6.43 | 350 | 0 | 0.0 |
| 17/10/2014 |
6.43
|
10 | 6.43 | 6.43 | 6.43 | 10 | 0 | 0.0 |
| 16/10/2014 |
6.25
|
210 | 6.43 | 6.43 | 5.97 | 110 | 0 | 0.0 |
| 15/10/2014 |
6.29
|
540 | 6.29 | 6.29 | 6.29 | 500 | 0 | 0.0 |
| 14/10/2014 |
6.29
|
18,160 | 6.34 | 6.34 | 6.02 | 3,020 | 0 | 0.0 |
| 13/10/2014 |
6.29
|
6,930 | 6.11 | 6.39 | 5.97 | 330 | 0 | 0.0 |
| 10/10/2014 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 09/10/2014 |
6.43
|
15,860 | 5.83 | 6.43 | 5.83 | 3,200 | 30 | 0.0 |
| 08/10/2014 |
6.16
|
1,790 | 6.16 | 6.16 | 5.83 | 580 | 40 | 0.0 |
| 07/10/2014 |
6.16
|
5,750 | 5.79 | 6.43 | 5.79 | 1,220 | 0 | 0.0 |
| 06/10/2014 |
6.20
|
3,390 | 6.20 | 6.20 | 5.97 | 390 | 0 | 0.0 |
| 03/10/2014 |
6.11
|
3,560 | 5.97 | 6.20 | 5.79 | 3,190 | 0 | 0.0 |
| 02/10/2014 |
5.97
|
161,710 | 5.74 | 5.97 | 5.74 | 120 | 0 | 0.0 |
| 01/10/2014 |
5.74
|
34,180 | 5.56 | 5.74 | 5.56 | 2,800 | 0 | 0.0 |
| 30/09/2014 |
5.51
|
19,720 | 5.51 | 5.93 | 5.51 | 17,080 | 0 | 0.2 |
| 29/09/2014 |
5.93
|
1,540 | 5.79 | 5.93 | 5.79 | 1,540 | 0 | 0.0 |
| 26/09/2014 |
5.79
|
13,740 | 5.70 | 5.83 | 5.51 | 7,820 | 0 | 0.1 |
| 25/09/2014 |
5.70
|
13,540 | 5.51 | 5.74 | 5.33 | 4,800 | 0 | 0.1 |
| 24/09/2014 |
5.51
|
18,090 | 5.33 | 5.51 | 5.28 | 3,190 | 0 | 0.0 |
| 23/09/2014 |
5.24
|
1,960 | 5.05 | 5.47 | 5.05 | 960 | 0 | 0.0 |
| 22/09/2014 |
5.14
|
26,810 | 5.33 | 5.42 | 5.14 | 2,780 | 0 | 0.0 |
| 19/09/2014 |
5.10
|
19,820 | 5.51 | 5.51 | 5.10 | 490 | 0 | 0.0 |
| 18/09/2014 |
5.42
|
6,930 | 5.47 | 5.51 | 4.87 | 2,330 | 0 | 0.0 |
| 17/09/2014 |
5.19
|
3,220 | 5.37 | 5.51 | 5.14 | 110 | 0 | 0.0 |
| 16/09/2014 |
5.37
|
880 | 5.42 | 5.51 | 5.24 | 570 | 0 | 0.0 |
| 15/09/2014 |
5.24
|
230 | 5.51 | 5.51 | 5.24 | 10 | 0 | 0.0 |
| 12/09/2014 |
5.51
|
5,180 | 5.51 | 5.51 | 5.28 | 4,170 | 0 | 0.0 |
| 11/09/2014 |
5.42
|
600 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 10/09/2014 |
5.47
|
3,320 | 5.33 | 5.51 | 5.19 | 960 | 0 | 0.0 |
| 09/09/2014 |
5.51
|
1,060 | 5.24 | 5.51 | 5.24 | 60 | 0 | 0.0 |
| 08/09/2014 |
5.56
|
1,960 | 5.56 | 5.74 | 5.19 | 1,010 | 0 | 0.0 |
| 05/09/2014 |
5.56
|
150 | 5.37 | 5.56 | 5.37 | 50 | 0 | 0.0 |
| 04/09/2014 |
5.51
|
1,410 | 5.28 | 5.56 | 5.28 | 910 | 0 | 0.0 |
| 03/09/2014 |
5.28
|
5,490 | 5.60 | 5.88 | 5.24 | 920 | 0 | 0.0 |
| 29/08/2014 |
5.60
|
11,270 | 5.51 | 5.60 | 5.05 | 11,010 | 0 | 0.1 |
| 28/08/2014 |
5.37
|
10,800 | 5.42 | 5.42 | 4.87 | 6,210 | 0 | 0.1 |
| 27/08/2014 |
5.19
|
10,610 | 5.14 | 5.19 | 5.01 | 7,400 | 0 | 0.1 |
| 26/08/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/08/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/08/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 21/08/2014 |
5.14
|
6,360 | 4.92 | 5.14 | 4.92 | 5,500 | 0 | 0.1 |
| 20/08/2014 |
4.96
|
250 | 4.96 | 5.01 | 4.96 | 30 | 0 | 0.0 |
| 19/08/2014 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 18/08/2014 |
5.01
|
320 | 4.96 | 5.01 | 4.96 | 20 | 0 | 0.0 |
| 15/08/2014 |
5.05
|
20 | 5.05 | 5.05 | 5.05 | 20 | 0 | 0.0 |
| 14/08/2014 |
4.96
|
110 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
| 13/08/2014 |
5.01
|
330 | 4.82 | 5.01 | 4.82 | 0 | 0 | 0 |
| 12/08/2014 |
5.10
|
20 | 5.10 | 5.10 | 5.10 | 20 | 0 | 0.0 |
| 11/08/2014 |
5.05
|
1,210 | 5.05 | 5.19 | 4.92 | 660 | 0 | 0.0 |
| 08/08/2014 |
5.05
|
500 | 4.78 | 5.10 | 4.78 | 0 | 70 | 0.0 |
| 07/08/2014 |
5.05
|
120 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 06/08/2014 |
5.05
|
30 | 5.05 | 5.05 | 5.05 | 30 | 0 | 0.0 |
| 05/08/2014 |
5.05
|
50 | 5.05 | 5.05 | 5.05 | 50 | 30 | 0.0 |
| 04/08/2014 |
4.96
|
1,260 | 5.05 | 5.19 | 4.96 | 1,160 | 0 | 0.0 |
| 01/08/2014 |
5.10
|
4,140 | 5.05 | 5.10 | 5.01 | 1,100 | 0 | 0.0 |
| 31/07/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 30/07/2014 |
5.14
|
1,510 | 5.01 | 5.14 | 5.01 | 980 | 0 | 0.0 |
| 29/07/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 28/07/2014 |
5.19
|
320 | 5.05 | 5.19 | 5.05 | 320 | 0 | 0.0 |
| 25/07/2014 |
5.05
|
610 | 5.05 | 5.05 | 5.01 | 200 | 0 | 0.0 |
| 24/07/2014 |
5.10
|
510 | 5.10 | 5.19 | 5.10 | 500 | 0 | 0.0 |
| 23/07/2014 |
5.10
|
1,120 | 5.14 | 5.14 | 4.96 | 820 | 0 | 0.0 |
| 22/07/2014 |
5.19
|
1,700 | 5.05 | 5.19 | 4.87 | 1,630 | 0 | 0.0 |
| 21/07/2014 |
5.19
|
20 | 5.19 | 5.19 | 5.19 | 20 | 0 | 0.0 |
| 18/07/2014 |
5.01
|
1,940 | 5.01 | 5.05 | 4.82 | 680 | 0 | 0.0 |
| 17/07/2014 |
5.01
|
360 | 5.14 | 5.19 | 4.87 | 100 | 0 | 0.0 |
| 16/07/2014 |
5.05
|
10,540 | 4.92 | 5.05 | 4.82 | 700 | 0 | 0.0 |
| 15/07/2014 |
5.01
|
410 | 5.10 | 5.10 | 4.87 | 170 | 0 | 0.0 |
| 14/07/2014 |
4.78
|
720 | 5.19 | 5.19 | 4.78 | 10 | 0 | 0.0 |
| 11/07/2014 |
5.01
|
2,010 | 5.05 | 5.14 | 4.92 | 170 | 0 | 0.0 |
| 10/07/2014 |
5.05
|
6,600 | 4.78 | 5.19 | 4.78 | 1,490 | 2,980 | 0.0 |
| 09/07/2014 |
5.05
|
6,340 | 5.05 | 5.05 | 4.69 | 300 | 0 | 0.0 |
| 08/07/2014 |
4.92
|
250 | 5.10 | 5.10 | 4.92 | 0 | 20 | 0.0 |
| 07/07/2014 |
5.05
|
530 | 5.19 | 5.19 | 4.87 | 50 | 0 | 0.0 |
| 04/07/2014 |
4.92
|
11,920 | 5.05 | 5.19 | 4.92 | 2,510 | 0 | 0.0 |
| 03/07/2014 |
5.24
|
8,400 | 5.05 | 5.24 | 4.96 | 4,150 | 0 | 0.0 |
| 02/07/2014 |
5.24
|
9,830 | 5.28 | 5.28 | 4.96 | 0 | 4,000 | 0.0 |
| 01/07/2014 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 200 | 0 | 0.0 |
| 30/06/2014 |
4.87
|
15,430 | 5.28 | 5.51 | 4.87 | 6,170 | 0 | 0.1 |
| 27/06/2014 |
5.19
|
10 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/06/2014 |
5.24
|
140 | 5.24 | 5.24 | 5.24 | 100 | 0 | 0.0 |
| 25/06/2014 |
5.24
|
4,180 | 4.92 | 5.28 | 4.92 | 2,400 | 0 | 0.0 |
| 24/06/2014 |
5.28
|
1,150 | 5.14 | 5.28 | 4.92 | 1,000 | 0 | 0.0 |
| 23/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/06/2014 |
5.28
|
360 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
| 19/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/06/2014 |
5.24
|
460 | 5.05 | 5.24 | 5.05 | 400 | 40 | 0.0 |
| 17/06/2014 |
5.28
|
3,210 | 5.05 | 5.28 | 5.05 | 2,200 | 0 | 0.0 |
| 16/06/2014 |
5.24
|
370 | 5.14 | 5.24 | 5.14 | 370 | 0 | 0.0 |
| 13/06/2014 |
5.14
|
750 | 5.14 | 5.14 | 4.78 | 520 | 0 | 0.0 |
| 12/06/2014 |
5.10
|
1,320 | 5.10 | 5.14 | 5.05 | 320 | 0 | 0.0 |
| 11/06/2014 |
5.05
|
90 | 5.05 | 5.05 | 5.01 | 80 | 0 | 0.0 |
| 10/06/2014 |
5.01
|
180 | 5.05 | 5.05 | 4.87 | 10 | 0 | 0.0 |
| 09/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 05/06/2014 |
5.14
|
270 | 5.05 | 5.14 | 4.82 | 30 | 0 | 0.0 |
| 04/06/2014 |
5.01
|
120 | 5.14 | 5.14 | 4.96 | 10 | 0 | 0.0 |