| 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) |
-0.45 | -1.62% | 130,300 | 0 | 0 |
27.40
28
27.60
|
|
2 tháng
(2026-04-20) |
-1 | -3.52% | 411,200 | -321 | 0 |
27.40
28.40
27.60
|
|
3 tháng
(2026-03-23) |
-0.75 | -2.66% | 845,800 | -66,221 | -1.8 |
27.40
28.55
27.60
|
|
6 tháng
(2025-12-22) |
-0.99 | -3.47% | 4,022,200 | -1,781,721 | -49.8 |
25.59
28.70
27.60
|
|
12 tháng
(2025-06-24) |
-2.37 | -7.96% | 9,155,000 | -4,704,421 | -145.4 |
25.59
30.59
27.60
|
|
24 tháng
(2024-07-01) |
-0.18 | -0.65% | 14,243,100 | -4,728,520 | -146.2 |
25.59
33.25
27.60
|
|
36 tháng
(2023-07-05) |
9.36 | 51.86% | 20,219,700 | -4,757,220 | -147.0 |
17.85
33.25
27.60
|
|
60 tháng
(2021-07-15) |
15.71 | 134.39% | 33,555,700 | -4,711,120 | -153.4 |
11.17
33.25
27.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2016 |
8.07
|
18,870 | 8.07 | 8.10 | 8.03 | 0 | 0 | 0 |
| 02/11/2016 |
8.07
|
14,170 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
| 01/11/2016 |
8.07
|
10,750 | 8.03 | 8.07 | 7.99 | 0 | 0 | 0 |
| 31/10/2016 |
8.03
|
5,800 | 7.97 | 8.03 | 7.89 | 0 | 0 | 0 |
| 28/10/2016 |
7.97
|
17,330 | 8.01 | 8.03 | 7.97 | 0 | 0 | 0 |
| 27/10/2016 |
8.01
|
8,270 | 8.07 | 8.07 | 7.99 | 0 | 800 | -0.0 |
| 26/10/2016 |
8.07
|
5,310 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
| 25/10/2016 |
8.07
|
13,950 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 24/10/2016 |
8.07
|
4,190 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 21/10/2016 |
8.07
|
35,250 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 20/10/2016 |
8.07
|
13,430 | 8.10 | 8.10 | 8.07 | 0 | 0 | 0 |
| 19/10/2016 |
8.10
|
20,600 | 8.14 | 8.14 | 8.10 | 0 | 5,000 | -0.1 |
| 18/10/2016 |
8.14
|
7,000 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 17/10/2016 |
8.18
|
9,100 | 8.14 | 8.18 | 8.10 | 0 | 5,000 | -0.1 |
| 14/10/2016 |
8.14
|
8,800 | 8.10 | 8.14 | 8.10 | 5,000 | 0 | 0.1 |
| 13/10/2016 |
8.10
|
20,890 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 12/10/2016 |
8.10
|
10,510 | 8.10 | 8.14 | 8.10 | 0 | 0 | 0 |
| 11/10/2016 |
8.10
|
5,750 | 8.14 | 8.14 | 8.10 | 0 | 0 | 0 |
| 10/10/2016 |
8.14
|
47,930 | 8.22 | 8.22 | 8.14 | 9,700 | 0 | 0.2 |
| 07/10/2016 |
8.22
|
33,830 | 8.22 | 8.22 | 8.16 | 27,000 | 0 | 0.6 |
| 06/10/2016 |
8.22
|
22,300 | 8.16 | 8.22 | 8.18 | 7,200 | 0 | 0.2 |
| 05/10/2016 |
8.16
|
66,300 | 8.16 | 8.18 | 8.14 | 25,420 | 0 | 0.5 |
| 04/10/2016 |
8.16
|
31,630 | 8.14 | 8.16 | 8.10 | 12,880 | 0 | 0.3 |
| 03/10/2016 |
8.14
|
41,640 | 8.07 | 8.14 | 8.07 | 22,120 | 0 | 0.5 |
| 30/09/2016 |
8.07
|
16,540 | 8.03 | 8.10 | 8.03 | 5,380 | 0 | 0.1 |
| 29/09/2016 |
8.03
|
235,090 | 8.18 | 8.58 | 7.87 | 40,000 | 0 | 0.8 |
| 28/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/09/2016 |
8.18
|
0 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 22/09/2016 |
8.10
|
23,400 | 8.18 | 8.22 | 8.03 | 0 | 0 | 0 |
| 21/09/2016 |
8.18
|
38,000 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 |
| 20/09/2016 |
8.18
|
76,075 | 8.03 | 8.18 | 7.91 | 0 | 0 | 0 |
| 19/09/2016 |
8.03
|
38,050 | 8.03 | 8.03 | 7.99 | 15,000 | 0 | 0.3 |
| 16/09/2016 |
8.03
|
68,950 | 8.07 | 8.07 | 7.99 | 25,000 | 0 | 0.5 |
| 15/09/2016 |
8.07
|
64,450 | 8.10 | 8.10 | 8.07 | 25,000 | 0 | 0.5 |
| 14/09/2016 |
8.10
|
73,910 | 8.14 | 8.14 | 8.03 | 35,000 | 0 | 0.7 |
| 13/09/2016 |
8.14
|
33,550 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 12/09/2016 |
8.10
|
8,600 | 8.22 | 8.22 | 8.10 | 0 | 0 | 0 |
| 09/09/2016 |
8.22
|
50,100 | 8.07 | 8.22 | 8.10 | 0 | 0 | 0 |
| 08/09/2016 |
8.07
|
4,800 | 8.03 | 8.07 | 8.07 | 0 | 0 | 0 |
| 07/09/2016 |
8.03
|
44,400 | 8.26 | 8.26 | 7.99 | 0 | 0 | 0 |
| 06/09/2016 |
8.26
|
84,360 | 8.03 | 8.46 | 7.91 | 200 | 0 | 0.0 |
| 05/09/2016 |
8.03
|
54,460 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 01/09/2016 |
7.99
|
56,990 | 8.14 | 8.18 | 7.99 | 0 | 0 | 0 |
| 31/08/2016 |
8.14
|
34,170 | 8.07 | 8.26 | 7.95 | 0 | 0 | 0 |
| 30/08/2016 |
8.07
|
6,707,260 | 7.87 | 8.46 | 7.83 | 10,900 | 0 | 0.2 |
| 29/08/2016 |
7.87
|
277,843 | 7.71 | 8.46 | 7.75 | 191,400 | 0 | 3.9 |
| 26/08/2016 |
7.71
|
25,050 | 7.83 | 7.83 | 7.71 | 3,400 | 0 | 0.1 |
| 25/08/2016 |
7.83
|
14,600 | 7.83 | 7.87 | 7.83 | 8,700 | 4,100 | 0.1 |
| 24/08/2016 |
7.83
|
22,231 | 7.83 | 7.87 | 7.79 | 17,800 | 0 | 0.4 |
| 23/08/2016 |
7.83
|
16,820 | 7.83 | 7.91 | 7.79 | 7,800 | 4,000 | 0.1 |
| 22/08/2016 |
7.83
|
15,700 | 7.83 | 7.87 | 7.83 | 7,000 | 0 | 0.1 |
| 19/08/2016 |
7.83
|
29,136 | 7.83 | 7.95 | 7.83 | 15,200 | 0 | 0.3 |
| 18/08/2016 |
7.83
|
2,510 | 7.83 | 7.87 | 7.83 | 0 | 0 | 0 |
| 17/08/2016 |
7.83
|
22,700 | 7.79 | 7.91 | 7.83 | 10,800 | 0 | 0.2 |
| 16/08/2016 |
7.79
|
89,082 | 7.83 | 8.07 | 7.71 | 3,300 | 500 | 0.1 |
| 15/08/2016 |
7.83
|
34,050 | 7.87 | 7.87 | 7.79 | 9,700 | 0 | 0.2 |
| 12/08/2016 |
7.87
|
54,688 | 7.79 | 7.87 | 7.71 | 25,000 | 0 | 0.5 |
| 11/08/2016 |
7.79
|
42,000 | 7.75 | 7.83 | 7.75 | 21,300 | 0 | 0.4 |
| 10/08/2016 |
7.75
|
5,100 | 7.75 | 7.79 | 7.75 | 0 | 0 | 0 |
| 09/08/2016 |
7.75
|
11,425 | 7.79 | 7.79 | 7.75 | 0 | 0 | 0 |
| 08/08/2016 |
7.79
|
14,500 | 7.75 | 7.79 | 7.75 | 14,500 | 0 | 0.3 |
| 05/08/2016 |
7.75
|
20,600 | 7.75 | 7.75 | 7.71 | 13,600 | 0 | 0.3 |
| 04/08/2016 |
7.75
|
13,212 | 7.71 | 7.75 | 7.71 | 12,400 | 0 | 0.2 |
| 03/08/2016 |
7.71
|
45,134 | 7.75 | 7.75 | 7.71 | 38,500 | 0 | 0.8 |
| 02/08/2016 |
7.75
|
11,616 | 7.75 | 7.75 | 7.75 | 11,500 | 0 | 0.2 |
| 01/08/2016 |
7.75
|
19,225 | 7.75 | 7.75 | 7.75 | 18,500 | 0 | 0.4 |
| 29/07/2016 |
7.75
|
22,500 | 7.75 | 7.79 | 7.75 | 15,000 | 0 | 0.3 |
| 28/07/2016 |
7.75
|
10,620 | 7.75 | 7.79 | 7.75 | 4,900 | 0 | 0.1 |
| 27/07/2016 |
7.75
|
18,301 | 7.75 | 7.75 | 7.75 | 6,800 | 0 | 0.1 |
| 26/07/2016 |
7.75
|
56,100 | 7.75 | 7.79 | 7.75 | 27,000 | 0 | 0.5 |
| 25/07/2016 |
7.75
|
56,800 | 7.71 | 7.79 | 7.75 | 26,300 | 0 | 0.5 |
| 22/07/2016 |
7.71
|
14,900 | 7.75 | 7.75 | 7.71 | 9,000 | 0 | 0.2 |
| 21/07/2016 |
7.75
|
22,700 | 7.75 | 7.75 | 7.71 | 0 | 0 | 0 |
| 20/07/2016 |
7.75
|
17,905 | 7.75 | 7.79 | 7.75 | 2,000 | 0 | 0.0 |
| 19/07/2016 |
7.75
|
5,290 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 18/07/2016 |
7.75
|
10,005 | 7.75 | 7.79 | 7.75 | 0 | 0 | 0 |
| 15/07/2016 |
7.75
|
3,313 | 7.87 | 7.87 | 7.75 | 0 | 0 | 0 |
| 14/07/2016 |
7.87
|
25,850 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 |
| 13/07/2016 |
7.87
|
8,710 | 7.75 | 7.87 | 7.75 | 0 | 0 | 0 |
| 12/07/2016 |
7.75
|
8,650 | 7.79 | 7.79 | 7.67 | 100 | 0 | 0.0 |
| 11/07/2016 |
7.79
|
970 | 7.83 | 7.83 | 7.71 | 0 | 0 | 0 |
| 08/07/2016 |
7.83
|
46,600 | 7.79 | 7.87 | 7.83 | 0 | 0 | 0 |
| 07/07/2016 |
7.79
|
18,100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/07/2016 |
7.79
|
1,100 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 |
| 05/07/2016 |
7.87
|
16,150 | 7.75 | 7.87 | 7.75 | 0 | 0 | 0 |
| 04/07/2016 |
7.75
|
10,000 | 7.87 | 7.87 | 7.75 | 0 | 0 | 0 |
| 01/07/2016 |
7.87
|
6,500 | 8.07 | 8.07 | 7.87 | 0 | 0 | 0 |
| 30/06/2016 |
8.07
|
63,222 | 7.79 | 8.07 | 7.59 | 307,900 | 0 | 6.3 |
| 29/06/2016 |
7.79
|
4,600 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 |
| 28/06/2016 |
7.87
|
22,900 | 7.95 | 7.95 | 7.48 | 0 | 0 | 0 |
| 27/06/2016 |
7.95
|
20,256 | 7.99 | 7.99 | 7.59 | 0 | 0 | 0 |
| 24/06/2016 |
7.99
|
78,400 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 |
| 23/06/2016 |
8.03
|
49,011 | 8.03 | 8.07 | 8.03 | 0 | 0 | 0 |
| 22/06/2016 |
8.03
|
44,767 | 8.03 | 8.10 | 7.99 | 0 | 0 | 0 |
| 21/06/2016 |
8.03
|
48,900 | 7.95 | 8.07 | 7.95 | 0 | 0 | 0 |
| 20/06/2016 |
7.95
|
43,800 | 7.83 | 7.95 | 7.83 | 0 | 0 | 0 |
| 17/06/2016 |
7.83
|
114,000 | 7.71 | 7.87 | 7.67 | 0 | 0 | 0 |
| 16/06/2016 |
7.71
|
120,837 | 7.67 | 7.71 | 7.67 | 5,000 | 0 | 0.1 |