| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 138,200 | 0 | 0 |
34.10
34.80
34.50
|
|
2 tháng
(2026-01-19) |
0.87 | 2.61% | 268,400 | 0 | 0 |
33.04
34.80
34.50
|
|
3 tháng
(2025-12-18) |
0.87 | 2.61% | 351,000 | 0 | 0 |
33.04
34.80
34.50
|
|
6 tháng
(2025-09-19) |
-0.19 | -0.55% | 733,200 | 0 | 0 |
33.04
34.80
34.50
|
|
12 tháng
(2025-03-24) |
0.47 | 1.39% | 1,705,500 | -5,163,177 | -185.6 |
32.13
34.80
34.50
|
|
24 tháng
(2024-03-28) |
5.71 | 19.89% | 4,028,200 | -5,166,477 | -185.7 |
28.31
34.80
34.50
|
|
36 tháng
(2023-04-03) |
13.71 | 66.23% | 7,475,700 | -5,210,177 | -189.5 |
20.69
34.80
34.50
|
|
60 tháng
(2021-04-13) |
20.18 | 141.97% | 14,289,100 | -4,985,318 | -191.6 |
12.16
34.80
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2016 |
8.16
|
23,360 | 8.20 | 8.20 | 8.16 | 0 | 0 | 0 |
| 22/12/2016 |
8.20
|
300 | 8.20 | 8.22 | 8.20 | 0 | 0 | 0 |
| 21/12/2016 |
8.20
|
3,600 | 8.16 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/12/2016 |
8.16
|
3,620 | 7.87 | 8.16 | 7.95 | 0 | 0 | 0 |
| 19/12/2016 |
7.87
|
26,620 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 |
| 16/12/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 15/12/2016 |
8.16
|
1,410 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 14/12/2016 |
8.16
|
6,360 | 8.20 | 8.20 | 8.16 | 0 | 0 | 0 |
| 13/12/2016 |
8.20
|
21,780 | 8.16 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/12/2016 |
8.16
|
16,730 | 8.37 | 8.37 | 8.16 | 0 | 0 | 0 |
| 09/12/2016 |
8.37
|
1,010 | 8.16 | 8.37 | 8.16 | 0 | 0 | 0 |
| 08/12/2016 |
8.16
|
1,000 | 8.04 | 8.16 | 8.16 | 0 | 0 | 0 |
| 07/12/2016 |
8.04
|
7,290 | 8.45 | 8.45 | 8.04 | 0 | 0 | 0 |
| 06/12/2016 |
8.45
|
19,810 | 8.37 | 8.45 | 8.35 | 0 | 0 | 0 |
| 05/12/2016 |
8.37
|
59,900 | 8.16 | 8.37 | 8.16 | 0 | 53,000 | -1.0 |
| 02/12/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 01/12/2016 |
8.16
|
13,420 | 8.08 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/11/2016 |
8.08
|
3,320 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 |
| 29/11/2016 |
8.16
|
3,830 | 8.20 | 8.20 | 8.16 | 0 | 0 | 0 |
| 28/11/2016 |
8.20
|
3,750 | 8.29 | 8.37 | 8.20 | 0 | 0 | 0 |
| 25/11/2016 |
8.29
|
6,050 | 8.20 | 8.33 | 8.29 | 0 | 0 | 0 |
| 24/11/2016 |
8.20
|
11,530 | 8.20 | 8.37 | 8.20 | 0 | 0 | 0 |
| 23/11/2016 |
8.20
|
4,380 | 8.16 | 8.37 | 8.20 | 0 | 0 | 0 |
| 22/11/2016 |
8.16
|
2,100 | 8.16 | 8.37 | 8.16 | 0 | 0 | 0 |
| 21/11/2016 |
8.16
|
7,430 | 8.33 | 8.33 | 8.16 | 0 | 0 | 0 |
| 18/11/2016 |
8.33
|
1,580 | 8.33 | 8.37 | 8.33 | 0 | 0 | 0 |
| 17/11/2016 |
8.33
|
4,700 | 8.20 | 8.33 | 8.20 | 0 | 0 | 0 |
| 16/11/2016 |
8.20
|
1,600 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 15/11/2016 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/11/2016 |
8.20
|
5,460 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 11/11/2016 |
8.25
|
1,860 | 8.25 | 8.58 | 8.25 | 0 | 0 | 0 |
| 10/11/2016 |
8.25
|
4,990 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 |
| 09/11/2016 |
8.37
|
6,180 | 8.41 | 8.41 | 8.37 | 0 | 0 | 0 |
| 08/11/2016 |
8.41
|
15,000 | 8.45 | 8.45 | 8.41 | 0 | 0 | 0 |
| 07/11/2016 |
8.45
|
75,510 | 8.54 | 8.54 | 8.41 | 19,170 | 50,000 | -0.6 |
| 04/11/2016 |
8.54
|
2,300 | 8.45 | 8.54 | 8.41 | 0 | 0 | 0 |
| 03/11/2016 |
8.45
|
4,010 | 8.41 | 8.45 | 8.41 | 2,000 | 0 | 0.0 |
| 02/11/2016 |
8.41
|
15,580 | 8.37 | 8.41 | 8.37 | 6,030 | 0 | 0.1 |
| 01/11/2016 |
8.37
|
2,250 | 8.37 | 8.37 | 8.33 | 2,250 | 0 | 0.0 |
| 31/10/2016 |
8.37
|
1,450 | 8.41 | 8.41 | 8.37 | 950 | 0 | 0.0 |
| 28/10/2016 |
8.41
|
27,000 | 8.71 | 8.71 | 8.41 | 10,590 | 0 | 0.2 |
| 27/10/2016 |
8.71
|
12,560 | 8.37 | 8.71 | 8.37 | 10,150 | 0 | 0.2 |
| 26/10/2016 |
8.37
|
42,600 | 8.37 | 8.37 | 8.37 | 20,100 | 0 | 0.4 |
| 25/10/2016 |
8.37
|
31,670 | 8.33 | 8.37 | 8.35 | 16,170 | 0 | 0.3 |
| 24/10/2016 |
8.33
|
14,730 | 8.33 | 8.35 | 8.29 | 9,240 | 0 | 0.2 |
| 21/10/2016 |
8.33
|
26,390 | 8.29 | 8.33 | 8.33 | 13,390 | 0 | 0.3 |
| 20/10/2016 |
8.29
|
24,540 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 |
| 19/10/2016 |
8.37
|
41,320 | 8.25 | 8.37 | 8.25 | 0 | 0 | 0 |
| 18/10/2016 |
8.25
|
1,790 | 8.58 | 8.58 | 8.22 | 0 | 0 | 0 |
| 17/10/2016 |
8.58
|
20,130 | 8.25 | 8.58 | 8.25 | 0 | 0 | 0 |
| 14/10/2016 |
8.25
|
2,420 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 13/10/2016 |
8.25
|
11,600 | 8.22 | 8.25 | 8.22 | 0 | 0 | 0 |
| 12/10/2016 |
8.22
|
22,800 | 8.20 | 8.25 | 8.20 | 5,710 | 0 | 0.1 |
| 11/10/2016 |
8.20
|
31,290 | 8.20 | 8.20 | 8.20 | 21,290 | 0 | 0.4 |
| 10/10/2016 |
8.20
|
23,000 | 8.20 | 8.33 | 8.20 | 5,020 | 0 | 0.1 |
| 07/10/2016 |
8.20
|
10,280 | 8.20 | 8.20 | 8.20 | 8,680 | 0 | 0.2 |
| 06/10/2016 |
8.20
|
28,600 | 8.25 | 8.25 | 8.20 | 9,300 | 0 | 0.2 |
| 05/10/2016 |
8.25
|
7,760 | 8.20 | 8.25 | 8.20 | 1,800 | 0 | 0.0 |
| 04/10/2016 |
8.20
|
34,280 | 8.20 | 8.20 | 8.20 | 31,110 | 0 | 0.6 |
| 03/10/2016 |
8.20
|
7,790 | 8.20 | 8.37 | 8.20 | 4,290 | 0 | 0.1 |
| 30/09/2016 |
8.20
|
13,200 | 8.04 | 8.20 | 8.04 | 4,000 | 0 | 0.1 |
| 29/09/2016 |
8.04
|
32,520 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 28/09/2016 |
7.95
|
6,300 | 7.78 | 7.99 | 7.95 | 0 | 0 | 0 |
| 27/09/2016 |
7.78
|
50,100 | 8.04 | 8.04 | 7.78 | 0 | 0 | 0 |
| 26/09/2016 |
8.04
|
36,930 | 7.91 | 8.04 | 7.74 | 0 | 0 | 0 |
| 23/09/2016 |
7.91
|
12,650 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 |
| 22/09/2016 |
7.97
|
24,000 | 7.95 | 7.99 | 7.95 | 0 | 0 | 0 |
| 21/09/2016 |
7.95
|
19,659,600 | 7.74 | 8.27 | 7.95 | 0 | 0 | 0 |
| 20/09/2016 |
7.74
|
7,650 | 7.83 | 7.95 | 7.62 | 0 | 0 | 0 |
| 19/09/2016 |
7.83
|
57,970 | 7.74 | 8.22 | 7.83 | 0 | 0 | 0 |
| 16/09/2016 |
7.74
|
25,160 | 7.95 | 7.95 | 7.74 | 0 | 0 | 0 |
| 15/09/2016 |
7.95
|
15,170 | 7.91 | 7.99 | 7.95 | 0 | 0 | 0 |
| 14/09/2016 |
7.91
|
15,290 | 7.87 | 8.04 | 7.91 | 0 | 0 | 0 |
| 13/09/2016 |
7.87
|
23,010 | 7.78 | 7.91 | 7.87 | 0 | 0 | 0 |
| 12/09/2016 |
7.78
|
300 | 7.74 | 7.78 | 7.78 | 0 | 0 | 0 |
| 09/09/2016 |
7.74
|
32,570 | 7.99 | 7.99 | 7.74 | 0 | 0 | 0 |
| 08/09/2016 |
7.99
|
1,700 | 7.99 | 8.04 | 7.99 | 0 | 0 | 0 |
| 07/09/2016 |
7.99
|
11,120 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 |
| 06/09/2016 |
8.04
|
4,700 | 8.08 | 8.12 | 8.04 | 2,000 | 0 | 0.0 |
| 05/09/2016 |
8.08
|
21,690 | 8.12 | 8.12 | 8.04 | 13,890 | 0 | 0.3 |
| 01/09/2016 |
8.12
|
3,760 | 7.99 | 8.12 | 8.08 | 700 | 0 | 0.0 |
| 31/08/2016 |
7.99
|
13,210 | 7.99 | 8.04 | 7.99 | 10,000 | 0 | 0.2 |
| 30/08/2016 |
7.99
|
6,690 | 7.99 | 8.04 | 7.99 | 0 | 0 | 0 |
| 29/08/2016 |
7.99
|
16,160 | 7.99 | 8.04 | 7.99 | 7,000 | 0 | 0.1 |
| 26/08/2016 |
7.99
|
26,310 | 7.99 | 8.04 | 7.99 | 8,960 | 0 | 0.2 |
| 25/08/2016 |
7.99
|
7,040 | 7.95 | 7.99 | 7.95 | 4,040 | 0 | 0.1 |
| 24/08/2016 |
7.95
|
60 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 23/08/2016 |
8.04
|
7,800 | 7.95 | 8.04 | 7.95 | 4,000 | 0 | 0.1 |
| 22/08/2016 |
7.95
|
34,990 | 7.95 | 8.04 | 7.95 | 8,000 | 0 | 0.2 |
| 19/08/2016 |
7.95
|
7,570 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 18/08/2016 |
7.95
|
2,590 | 7.87 | 8.04 | 7.95 | 0 | 0 | 0 |
| 17/08/2016 |
7.87
|
10 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/08/2016 |
7.87
|
2,000 | 7.87 | 7.87 | 7.83 | 0 | 0 | 0 |
| 15/08/2016 |
7.87
|
210 | 7.87 | 8.20 | 7.87 | 0 | 0 | 0 |
| 12/08/2016 |
7.87
|
15,050 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 |
| 11/08/2016 |
7.87
|
4,970 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 |
| 10/08/2016 |
7.87
|
16,010 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 |
| 09/08/2016 |
7.87
|
9,490 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 08/08/2016 |
7.87
|
6,140 | 7.87 | 7.87 | 7.83 | 0 | 0 | 0 |
| 05/08/2016 |
7.87
|
14,300 | 7.83 | 7.95 | 7.74 | 0 | 0 | 0 |