| 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) |
0.50 | 3.79% | 27,500 | 0 | 0 |
13.20
14.50
13.90
|
|
2 tháng
(2026-04-13) |
1.90 | 16.10% | 83,300 | 0 | 0 |
11.80
14.50
13.90
|
|
3 tháng
(2026-03-16) |
2.60 | 23.42% | 118,400 | -200 | -0.0 |
10.80
14.50
13.90
|
|
6 tháng
(2025-12-15) |
1.35 | 10.93% | 371,900 | -2,800 | -0.0 |
10.60
14.50
13.90
|
|
12 tháng
(2025-06-17) |
4.91 | 55.82% | 1,683,300 | -8,400 | -0.1 |
8.60
14.50
13.90
|
|
24 tháng
(2024-06-24) |
4.94 | 56.45% | 2,318,300 | -19,300 | -0.2 |
8.26
14.50
13.90
|
|
36 tháng
(2023-06-28) |
4.71 | 52.33% | 3,805,200 | -432,700 | -4.1 |
7.89
14.50
13.90
|
|
60 tháng
(2021-07-08) |
2.76 | 25.27% | 9,303,300 | -1,207,891 | -15.3 |
7.89
14.51
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2016 |
8.44
|
2,000 | 8.76 | 8.76 | 8.44 | 0 | 0 | 0 |
| 03/06/2016 |
8.76
|
680 | 8.49 | 8.76 | 8.39 | 0 | 0 | 0 |
| 02/06/2016 |
8.49
|
350 | 8.44 | 8.49 | 8.44 | 0 | 340 | -0.0 |
| 01/06/2016 |
8.44
|
3,500 | 8.39 | 8.44 | 8.39 | 0 | 2,000 | -0.0 |
| 31/05/2016 |
8.39
|
4,240 | 8.39 | 8.39 | 8.39 | 0 | 4,240 | -0.1 |
| 30/05/2016 |
8.39
|
8,480 | 8.39 | 8.39 | 7.91 | 1,220 | 5,760 | -0.1 |
| 27/05/2016 |
8.39
|
3,140 | 8.39 | 8.44 | 8.39 | 0 | 0 | 0 |
| 26/05/2016 |
8.39
|
1,770 | 8.33 | 8.44 | 8.33 | 0 | 0 | 0 |
| 25/05/2016 |
8.33
|
30 | 8.23 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/05/2016 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/05/2016 |
8.23
|
4,420 | 8.23 | 8.44 | 8.23 | 0 | 0 | 0 |
| 20/05/2016 |
8.23
|
380 | 8.44 | 8.49 | 8.23 | 0 | 0 | 0 |
| 19/05/2016 |
8.44
|
650 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/05/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 17/05/2016 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/05/2016 |
8.44
|
7,020 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 |
| 13/05/2016 |
8.55
|
5,520 | 8.76 | 8.76 | 8.55 | 0 | 0 | 0 |
| 12/05/2016 |
8.76
|
2,560 | 8.65 | 8.97 | 8.39 | 10 | 0 | 0.0 |
| 11/05/2016 |
8.65
|
210 | 8.18 | 8.65 | 8.55 | 0 | 0 | 0 |
| 10/05/2016 |
8.18
|
530 | 8.23 | 8.70 | 8.18 | 70 | 0 | 0.0 |
| 09/05/2016 |
8.23
|
780 | 8.65 | 8.91 | 8.23 | 0 | 20 | -0.0 |
| 06/05/2016 |
8.65
|
220 | 8.23 | 8.70 | 8.07 | 50 | 0 | 0.0 |
| 05/05/2016 |
8.23
|
590 | 8.18 | 8.70 | 8.23 | 0 | 480 | -0.0 |
| 04/05/2016 |
8.18
|
4,330 | 8.49 | 8.70 | 8.02 | 2,340 | 0 | 0.0 |
| 29/04/2016 |
8.49
|
1,090 | 8.18 | 8.55 | 8.49 | 0 | 0 | 0 |
| 28/04/2016 |
8.18
|
660 | 8.33 | 8.60 | 8.18 | 0 | 0 | 0 |
| 27/04/2016 |
8.33
|
2,010 | 8.49 | 8.60 | 8.33 | 0 | 0 | 0 |
| 26/04/2016 |
8.49
|
11,130 | 9.13 | 9.13 | 8.49 | 4,530 | 0 | 0.1 |
| 25/04/2016 |
9.13
|
3,340 | 8.81 | 9.13 | 8.33 | 0 | 0 | 0 |
| 22/04/2016 |
8.81
|
180 | 8.44 | 8.81 | 8.44 | 0 | 0 | 0 |
| 21/04/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/04/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/04/2016 |
8.44
|
10 | 8.65 | 8.65 | 8.44 | 0 | 0 | 0 |
| 15/04/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 14/04/2016 |
8.65
|
1,550 | 9.02 | 9.02 | 8.49 | 400 | 0 | 0.0 |
| 13/04/2016 |
9.02
|
2,020 | 8.44 | 9.02 | 8.44 | 0 | 0 | 0 |
| 12/04/2016 |
8.44
|
3,570 | 8.97 | 8.97 | 8.44 | 800 | 0 | 0.0 |
| 11/04/2016 |
8.97
|
1,430 | 8.97 | 8.97 | 8.44 | 0 | 0 | 0 |
| 08/04/2016 |
8.97
|
220 | 9.02 | 9.02 | 8.44 | 60 | 0 | 0.0 |
| 07/04/2016 |
9.02
|
1,630 | 8.55 | 9.13 | 8.23 | 20 | 0 | 0.0 |
| 06/04/2016 |
8.55
|
160 | 8.18 | 8.70 | 8.23 | 70 | 30 | 0.0 |
| 05/04/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/04/2016 |
8.18
|
11,230 | 8.12 | 8.60 | 8.12 | 5,300 | 0 | 0.1 |
| 01/04/2016 |
8.12
|
3,510 | 8.33 | 8.33 | 8.12 | 1,000 | 0 | 0.0 |
| 31/03/2016 |
8.33
|
1,230 | 8.23 | 8.33 | 8.18 | 500 | 100 | 0.0 |
| 30/03/2016 |
8.23
|
11,020 | 8.18 | 8.33 | 8.12 | 8,540 | 0 | 0.1 |
| 29/03/2016 |
8.18
|
1,010 | 8.33 | 8.33 | 8.18 | 10 | 0 | 0.0 |
| 28/03/2016 |
8.33
|
10 | 8.23 | 8.33 | 8.33 | 0 | 0 | 0 |
| 25/03/2016 |
8.23
|
12,290 | 8.23 | 8.39 | 8.12 | 4,000 | 0 | 0.1 |
| 24/03/2016 |
8.23
|
4,780 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 |
| 23/03/2016 |
8.39
|
1,000 | 8.07 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/03/2016 |
8.07
|
2,020 | 8.44 | 8.44 | 8.07 | 0 | 20 | -0.0 |
| 21/03/2016 |
8.44
|
230 | 8.39 | 8.44 | 8.07 | 0 | 0 | 0 |
| 18/03/2016 |
8.39
|
19,810 | 8.44 | 8.60 | 8.33 | 10,000 | 0 | 0.2 |
| 17/03/2016 |
8.44
|
1,310 | 8.44 | 8.44 | 8.23 | 0 | 0 | 0 |
| 16/03/2016 |
8.44
|
3,000 | 8.33 | 8.44 | 8.33 | 0 | 10 | -0.0 |
| 15/03/2016 |
8.33
|
13,040 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 |
| 14/03/2016 |
8.39
|
1,630 | 8.18 | 8.44 | 8.18 | 40 | 0 | 0.0 |
| 11/03/2016 |
8.18
|
310 | 8.44 | 8.44 | 8.18 | 0 | 0 | 0 |
| 10/03/2016 |
8.44
|
280 | 8.07 | 8.44 | 8.12 | 0 | 0 | 0 |
| 09/03/2016 |
8.07
|
710 | 8.07 | 8.07 | 8.07 | 30 | 0 | 0.0 |
| 08/03/2016 |
8.07
|
730 | 8.44 | 8.44 | 8.07 | 730 | 0 | 0.0 |
| 07/03/2016 |
8.44
|
370 | 8.44 | 8.44 | 8.12 | 0 | 0 | 0 |
| 04/03/2016 |
8.44
|
100 | 8.39 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/03/2016 |
8.39
|
830 | 8.12 | 8.39 | 8.12 | 380 | 0 | 0.0 |
| 02/03/2016 |
8.12
|
5,430 | 8.07 | 8.44 | 8.07 | 5,220 | 0 | 0.1 |
| 01/03/2016 |
8.07
|
500 | 7.96 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/02/2016 |
7.96
|
3,450 | 8.49 | 8.49 | 7.96 | 1,850 | 0 | 0.0 |
| 26/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 25/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/02/2016 |
8.49
|
10 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 23/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 22/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 19/02/2016 |
8.49
|
100 | 8.18 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/02/2016 |
8.18
|
20 | 8.12 | 8.18 | 7.60 | 0 | 0 | 0 |
| 04/02/2016 |
8.12
|
10 | 7.60 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/02/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/02/2016 |
7.60
|
1,100 | 7.86 | 7.86 | 7.60 | 0 | 0 | 0 |
| 01/02/2016 |
7.86
|
3,250 | 8.44 | 8.44 | 7.86 | 0 | 0 | 0 |
| 29/01/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/01/2016 |
8.44
|
10 | 8.02 | 8.44 | 8.44 | 0 | 0 | 0 |
| 27/01/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 26/01/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 25/01/2016 |
8.02
|
320 | 7.86 | 8.02 | 7.91 | 0 | 0 | 0 |
| 22/01/2016 |
7.86
|
10 | 7.65 | 7.86 | 7.86 | 0 | 0 | 0 |
| 21/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 19/01/2016 |
7.65
|
12,810 | 8.02 | 8.02 | 7.65 | 0 | 0 | 0 |
| 18/01/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/01/2016 |
8.02
|
2,090 | 7.75 | 8.02 | 7.28 | 1,740 | 0 | 0.0 |
| 14/01/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 13/01/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 12/01/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 11/01/2016 |
7.75
|
700 | 7.54 | 7.75 | 7.12 | 600 | 0 | 0.0 |
| 08/01/2016 |
7.54
|
670 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 |
| 07/01/2016 |
7.38
|
4,420 | 7.81 | 7.81 | 7.38 | 0 | 0 | 0 |