| 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 | 2.94% | 80,800 | 0 | 0 |
33.80
35.60
35.20
|
|
2 tháng
(2026-04-13) |
0.65 | 1.89% | 153,800 | 0 | 0 |
33.80
35.60
35.20
|
|
3 tháng
(2026-03-16) |
0.55 | 1.60% | 252,100 | 0 | 0 |
33.80
35.60
35.20
|
|
6 tháng
(2025-12-15) |
1.38 | 4.10% | 592,000 | 0 | 0 |
33.04
35.60
35.20
|
|
12 tháng
(2025-06-17) |
1.07 | 3.16% | 1,535,300 | 0 | 0 |
33.04
35.60
35.20
|
|
24 tháng
(2024-06-24) |
4.38 | 14.29% | 3,745,900 | -5,166,477 | -185.7 |
29.68
35.60
35.20
|
|
36 tháng
(2023-06-28) |
13.05 | 59.42% | 6,786,200 | -5,172,677 | -185.9 |
21.21
35.60
35.20
|
|
60 tháng
(2021-07-08) |
21.81 | 165.35% | 14,033,700 | -5,103,918 | -194.3 |
13.07
35.60
35.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2017 |
8.29
|
3,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/03/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 22/03/2017 |
8.29
|
5,910 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/03/2017 |
8.29
|
10,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 20/03/2017 |
8.29
|
10,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 17/03/2017 |
8.29
|
140 | 8.35 | 8.35 | 8.29 | 40 | 0 | 0.0 |
| 16/03/2017 |
8.35
|
150 | 8.29 | 8.35 | 8.35 | 150 | 0 | 0.0 |
| 15/03/2017 |
8.29
|
12,000 | 8.27 | 8.29 | 8.27 | 0 | 0 | 0 |
| 14/03/2017 |
8.27
|
30 | 8.35 | 8.35 | 8.27 | 20 | 0 | 0.0 |
| 13/03/2017 |
8.35
|
10,400 | 8.27 | 8.35 | 8.27 | 200 | 0 | 0.0 |
| 10/03/2017 |
8.27
|
2,600 | 8.29 | 8.29 | 8.27 | 0 | 0 | 0 |
| 09/03/2017 |
8.29
|
1,580 | 8.25 | 8.29 | 8.25 | 0 | 0 | 0 |
| 08/03/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 07/03/2017 |
8.25
|
30,910 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 06/03/2017 |
8.25
|
19,600 | 8.25 | 8.29 | 8.25 | 0 | 0 | 0 |
| 03/03/2017 |
8.25
|
5,060 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 |
| 02/03/2017 |
8.35
|
30,910 | 8.16 | 8.37 | 8.25 | 0 | 0 | 0 |
| 01/03/2017 |
8.16
|
1,340 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 28/02/2017 |
8.25
|
17,710 | 8.25 | 8.37 | 8.16 | 150 | 0 | 0.0 |
| 27/02/2017 |
8.25
|
39,990 | 8.25 | 8.37 | 8.25 | 0 | 0 | 0 |
| 24/02/2017 |
8.25
|
11,050 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 23/02/2017 |
8.25
|
158,550 | 8.37 | 8.39 | 8.25 | 0 | 0 | 0 |
| 22/02/2017 |
8.37
|
55,960 | 8.25 | 8.37 | 8.22 | 0 | 0 | 0 |
| 21/02/2017 |
8.25
|
20,810 | 8.29 | 8.31 | 8.25 | 0 | 0 | 0 |
| 20/02/2017 |
8.29
|
105,200 | 8.37 | 8.37 | 8.27 | 0 | 0 | 0 |
| 17/02/2017 |
8.37
|
25,000 | 8.25 | 8.37 | 8.33 | 0 | 0 | 0 |
| 16/02/2017 |
8.25
|
3,580 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 |
| 15/02/2017 |
8.37
|
21,780 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 |
| 14/02/2017 |
8.37
|
27,630 | 8.33 | 8.37 | 8.33 | 30 | 0 | 0.0 |
| 13/02/2017 |
8.33
|
18,380 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 |
| 10/02/2017 |
8.33
|
8,000 | 8.33 | 8.33 | 8.08 | 0 | 0 | 0 |
| 09/02/2017 |
8.33
|
2,000 | 8.31 | 8.33 | 8.33 | 0 | 0 | 0 |
| 08/02/2017 |
8.31
|
8,000 | 8.37 | 8.37 | 8.31 | 0 | 0 | 0 |
| 07/02/2017 |
8.37
|
5,000 | 8.16 | 8.37 | 8.37 | 0 | 0 | 0 |
| 06/02/2017 |
8.16
|
7,950 | 8.08 | 8.25 | 8.16 | 0 | 0 | 0 |
| 03/02/2017 |
8.08
|
9,870 | 8.50 | 8.50 | 8.08 | 0 | 0 | 0 |
| 02/02/2017 |
8.50
|
670 | 8.35 | 8.50 | 8.37 | 0 | 0 | 0 |
| 25/01/2017 |
8.35
|
14,980 | 8.37 | 8.37 | 8.33 | 7,960 | 0 | 0.2 |
| 24/01/2017 |
8.37
|
12,000 | 8.37 | 8.58 | 8.33 | 6,000 | 0 | 0.1 |
| 23/01/2017 |
8.37
|
26,000 | 8.29 | 8.39 | 8.35 | 6,040 | 0 | 0.1 |
| 20/01/2017 |
8.29
|
63,500 | 8.29 | 8.37 | 8.29 | 33,700 | 0 | 0.7 |
| 19/01/2017 |
8.29
|
6,500 | 8.29 | 8.29 | 8.29 | 6,000 | 0 | 0.1 |
| 18/01/2017 |
8.29
|
17,010 | 8.29 | 8.29 | 8.29 | 16,610 | 0 | 0.3 |
| 17/01/2017 |
8.29
|
1,900 | 8.25 | 8.29 | 8.29 | 1,860 | 0 | 0.0 |
| 16/01/2017 |
8.25
|
12,830 | 8.33 | 8.33 | 8.25 | 12,830 | 0 | 0.3 |
| 13/01/2017 |
8.33
|
2,710 | 8.20 | 8.33 | 8.16 | 1,500 | 0 | 0.0 |
| 12/01/2017 |
8.20
|
7,510 | 8.16 | 8.20 | 8.20 | 7,500 | 0 | 0.1 |
| 11/01/2017 |
8.16
|
4,100 | 8.16 | 8.16 | 8.12 | 0 | 0 | 0 |
| 10/01/2017 |
8.16
|
14,700 | 8.14 | 8.16 | 8.14 | 0 | 0 | 0 |
| 09/01/2017 |
8.14
|
36,200 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 |
| 06/01/2017 |
8.20
|
6,050 | 8.16 | 8.20 | 8.16 | 0 | 0 | 0 |
| 05/01/2017 |
8.16
|
3,000 | 8.29 | 8.29 | 8.16 | 0 | 0 | 0 |
| 04/01/2017 |
8.29
|
10,010 | 8.33 | 8.33 | 8.04 | 0 | 0 | 0 |
| 03/01/2017 |
8.33
|
2,660 | 8.33 | 8.33 | 7.78 | 0 | 0 | 0 |
| 30/12/2016 |
8.33
|
20,610 | 8.16 | 8.33 | 8.16 | 0 | 0 | 0 |
| 29/12/2016 |
8.16
|
15,600 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 28/12/2016 |
8.16
|
28,390 | 8.16 | 8.16 | 8.12 | 0 | 0 | 0 |
| 27/12/2016 |
8.16
|
8,830 | 8.33 | 8.33 | 8.12 | 0 | 0 | 0 |
| 26/12/2016 |
8.33
|
15,000 | 8.16 | 8.33 | 8.33 | 0 | 0 | 0 |
| 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 |