| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
2.19 | 11.34% | 72,800 | 0 | 0 |
19.15
21.90
21.40
|
|
2 tháng
(2026-06-08) |
2.27 | 11.82% | 119,200 | 0 | 0 |
19.06
21.90
21.40
|
|
3 tháng
(2026-05-07) |
1.03 | 5.05% | 250,700 | 0 | 0 |
18.90
21.90
21.40
|
|
6 tháng
(2026-02-06) |
3.10 | 16.83% | 478,000 | -1,600 | -0.0 |
18.15
21.90
21.40
|
|
12 tháng
(2025-08-11) |
2.48 | 13.03% | 946,900 | -10,600 | -0.2 |
17.99
21.90
21.40
|
|
24 tháng
(2024-08-15) |
1.86 | 9.47% | 2,096,600 | -55,000 | -1.3 |
17.99
21.90
21.40
|
|
36 tháng
(2023-08-21) |
3.56 | 19.86% | 3,317,000 | -94,800 | -2.2 |
17.39
21.90
21.40
|
|
60 tháng
(2021-08-31) |
3.50 | 19.48% | 10,839,000 | -1,198,273 | -64.2 |
16.03
21.90
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2016 |
8.38
|
3,100 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
| 29/07/2016 |
8.45
|
2,320 | 8.70 | 8.70 | 8.29 | 140 | 150 | -0.0 |
| 28/07/2016 |
8.70
|
120 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 27/07/2016 |
8.73
|
610 | 8.73 | 8.73 | 8.29 | 0 | 0 | 0 |
| 26/07/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 25/07/2016 |
8.73
|
4,020 | 8.73 | 8.73 | 8.36 | 0 | 0 | 0 |
| 22/07/2016 |
8.73
|
2,070 | 8.73 | 8.84 | 8.27 | 0 | 0 | 0 |
| 21/07/2016 |
8.73
|
980 | 8.68 | 8.73 | 8.73 | 0 | 0 | 0 |
| 20/07/2016 |
8.68
|
6,200 | 8.68 | 8.73 | 8.68 | 0 | 0 | 0 |
| 19/07/2016 |
8.68
|
16,210 | 8.57 | 8.70 | 8.20 | 0 | 0 | 0 |
| 18/07/2016 |
8.57
|
2,440 | 8.41 | 8.57 | 8.41 | 0 | 0 | 0 |
| 15/07/2016 |
8.41
|
1,030 | 8.38 | 8.41 | 8.38 | 0 | 0 | 0 |
| 14/07/2016 |
8.38
|
3,340 | 7.85 | 8.38 | 7.90 | 0 | 0 | 0 |
| 13/07/2016 |
7.85
|
10,700 | 8.43 | 8.61 | 7.85 | 0 | 0 | 0 |
| 12/07/2016 |
8.43
|
20,350 | 8.18 | 8.73 | 8.43 | 0 | 0 | 0 |
| 11/07/2016 |
8.18
|
20,890 | 8.77 | 8.96 | 8.18 | 0 | 0 | 0 |
| 08/07/2016 |
8.77
|
7,550 | 8.64 | 8.77 | 8.68 | 0 | 0 | 0 |
| 07/07/2016 |
8.64
|
3,270 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 |
| 06/07/2016 |
8.54
|
2,570 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
| 05/07/2016 |
8.61
|
1,720 | 8.73 | 8.73 | 8.54 | 0 | 0 | 0 |
| 04/07/2016 |
8.73
|
2,000 | 8.61 | 8.73 | 8.61 | 1,000 | 0 | 0.0 |
| 01/07/2016 |
8.61
|
11,120 | 8.50 | 8.61 | 8.50 | 3,700 | 5,310 | -0.1 |
| 30/06/2016 |
8.50
|
5,800 | 8.50 | 8.54 | 8.38 | 0 | 5,000 | -0.2 |
| 29/06/2016 |
8.50
|
8,220 | 8.50 | 8.52 | 8.50 | 0 | 0 | 0 |
| 28/06/2016 |
8.50
|
6,820 | 8.50 | 8.50 | 8.50 | 0 | 5,120 | -0.2 |
| 27/06/2016 |
8.50
|
5,150 | 8.54 | 8.54 | 8.48 | 0 | 0 | 0 |
| 24/06/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 23/06/2016 |
8.54
|
7,030 | 8.48 | 8.54 | 8.18 | 1,000 | 0 | 0.0 |
| 22/06/2016 |
8.48
|
1,800 | 8.41 | 8.48 | 8.41 | 0 | 1,600 | -0.1 |
| 21/06/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 20/06/2016 |
8.41
|
1,280 | 8.36 | 8.41 | 8.36 | 60 | 0 | 0.0 |
| 17/06/2016 |
8.36
|
180 | 8.25 | 8.36 | 8.27 | 0 | 0 | 0 |
| 16/06/2016 |
8.25
|
700 | 8.27 | 8.27 | 8.25 | 0 | 0 | 0 |
| 15/06/2016 |
8.27
|
510 | 8.15 | 8.27 | 8.15 | 0 | 500 | -0.0 |
| 14/06/2016 |
8.15
|
1,500 | 8.27 | 8.27 | 8.06 | 0 | 0 | 0 |
| 13/06/2016 |
8.27
|
500 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
| 10/06/2016 |
8.45
|
1,660 | 8.38 | 8.45 | 8.04 | 1,000 | 0 | 0.0 |
| 09/06/2016 |
8.38
|
1,500 | 8.27 | 8.38 | 8.38 | 1,500 | 0 | 0.1 |
| 08/06/2016 |
8.27
|
60 | 8.08 | 8.27 | 8.20 | 0 | 0 | 0 |
| 07/06/2016 |
8.08
|
5,370 | 8.04 | 8.08 | 7.99 | 0 | 1,240 | -0.0 |
| 06/06/2016 |
8.04
|
22,690 | 8.25 | 8.25 | 8.04 | 3,000 | 310 | 0.1 |
| 03/06/2016 |
8.25
|
1,640 | 8.20 | 8.27 | 8.22 | 800 | 1,640 | -0.0 |
| 02/06/2016 |
8.20
|
1,160 | 8.22 | 8.22 | 8.15 | 0 | 670 | -0.0 |
| 01/06/2016 |
8.22
|
4,770 | 8.27 | 8.27 | 8.22 | 2,000 | 4,570 | -0.1 |
| 31/05/2016 |
8.27
|
300 | 8.25 | 8.27 | 8.27 | 0 | 300 | -0.0 |
| 30/05/2016 |
8.25
|
3,250 | 8.25 | 8.25 | 8.15 | 560 | 2,810 | -0.1 |
| 27/05/2016 |
8.25
|
560 | 8.15 | 8.25 | 8.15 | 0 | 510 | -0.0 |
| 26/05/2016 |
8.15
|
20 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 25/05/2016 |
8.15
|
300 | 8.50 | 8.50 | 8.15 | 0 | 0 | 0 |
| 24/05/2016 |
8.50
|
10 | 8.15 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/05/2016 |
8.15
|
50 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 20/05/2016 |
8.15
|
50 | 8.27 | 8.27 | 8.15 | 0 | 0 | 0 |
| 19/05/2016 |
8.27
|
1,550 | 8.38 | 8.38 | 7.85 | 0 | 450 | -0.0 |
| 18/05/2016 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 17/05/2016 |
8.38
|
6,140 | 8.38 | 8.38 | 8.27 | 0 | 5,000 | -0.2 |
| 16/05/2016 |
8.38
|
2,100 | 8.50 | 8.50 | 8.38 | 0 | 0 | 0 |
| 13/05/2016 |
8.50
|
300 | 8.38 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/05/2016 |
8.38
|
100 | 8.29 | 8.38 | 8.38 | 0 | 0 | 0 |
| 11/05/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/05/2016 |
8.29
|
1,670 | 8.27 | 8.31 | 8.29 | 1,570 | 0 | 0.1 |
| 09/05/2016 |
8.27
|
3,750 | 8.27 | 8.31 | 8.27 | 0 | 0 | 0 |
| 06/05/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 05/05/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/05/2016 |
8.27
|
970 | 8.38 | 8.38 | 8.27 | 0 | 0 | 0 |
| 29/04/2016 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 28/04/2016 |
8.38
|
3,230 | 8.38 | 8.66 | 8.38 | 2,960 | 0 | 0.1 |
| 27/04/2016 |
8.38
|
630 | 8.27 | 8.73 | 8.38 | 40 | 0 | 0.0 |
| 26/04/2016 |
8.27
|
1,220 | 8.04 | 8.43 | 8.04 | 0 | 0 | 0 |
| 25/04/2016 |
8.04
|
1,750 | 8.34 | 8.34 | 8.04 | 0 | 0 | 0 |
| 22/04/2016 |
8.34
|
2,100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 21/04/2016 |
8.34
|
500 | 8.38 | 8.38 | 8.34 | 0 | 0 | 0 |
| 20/04/2016 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 19/04/2016 |
8.38
|
10 | 8.45 | 8.45 | 8.38 | 0 | 0 | 0 |
| 15/04/2016 |
8.45
|
8,850 | 8.48 | 8.57 | 8.45 | 2,000 | 0 | 0.1 |
| 14/04/2016 |
8.48
|
10,000 | 8.38 | 8.48 | 8.45 | 0 | 300 | -0.0 |
| 13/04/2016 |
8.38
|
2,160 | 8.27 | 8.48 | 8.27 | 0 | 0 | 0 |
| 12/04/2016 |
8.27
|
210 | 8.38 | 8.38 | 8.27 | 0 | 0 | 0 |
| 11/04/2016 |
8.38
|
1,200 | 8.43 | 8.59 | 8.38 | 0 | 0 | 0 |
| 08/04/2016 |
8.43
|
2,200 | 8.50 | 8.50 | 8.43 | 0 | 2,000 | -0.1 |
| 07/04/2016 |
8.50
|
3,280 | 8.31 | 8.50 | 8.48 | 0 | 0 | 0 |
| 06/04/2016 |
8.31
|
2,040 | 8.27 | 8.31 | 8.27 | 0 | 0 | 0 |
| 05/04/2016 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/04/2016 |
8.27
|
2,530 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 |
| 01/04/2016 |
8.27
|
3,410 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
| 31/03/2016 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 30/03/2016 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 29/03/2016 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/03/2016 |
8.45
|
10 | 8.31 | 8.45 | 8.45 | 0 | 0 | 0 |
| 25/03/2016 |
8.31
|
8,000 | 8.45 | 8.48 | 8.31 | 0 | 0 | 0 |
| 24/03/2016 |
8.45
|
100 | 8.48 | 8.48 | 8.45 | 0 | 0 | 0 |
| 23/03/2016 |
8.48
|
5,320 | 8.04 | 8.48 | 8.31 | 0 | 0 | 0 |
| 22/03/2016 |
8.04
|
1,000 | 8.27 | 8.27 | 8.04 | 0 | 0 | 0 |
| 21/03/2016 |
8.27
|
3,290 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 |
| 18/03/2016 |
8.27
|
1,000 | 8.22 | 8.27 | 8.27 | 0 | 0 | 0 |
| 17/03/2016 |
8.22
|
13,310 | 7.81 | 8.22 | 7.83 | 0 | 0 | 0 |
| 16/03/2016 |
7.81
|
400 | 8.18 | 8.18 | 7.81 | 0 | 400 | -0.0 |
| 15/03/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/03/2016 |
8.18
|
1,310 | 8.18 | 8.38 | 8.15 | 0 | 0 | 0 |
| 11/03/2016 |
8.18
|
130 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
| 10/03/2016 |
8.34
|
220 | 8.15 | 8.38 | 8.34 | 0 | 0 | 0 |