| 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) |
-0.20 | -1.82% | 53,000 | 0 | 0 |
10.30
11
10.95
|
|
2 tháng
(2026-04-13) |
0 | 0% | 162,800 | 0 | 0 |
10.30
11.05
10.95
|
|
3 tháng
(2026-03-16) |
-0.45 | -4% | 235,100 | -800 | 0 |
10.30
11.25
10.95
|
|
6 tháng
(2025-12-15) |
0.80 | 8% | 544,300 | -30,800 | -0.3 |
9.95
12
10.95
|
|
12 tháng
(2025-06-17) |
-1.66 | -13.34% | 1,194,700 | -30,800 | -0.3 |
9.95
12.46
10.95
|
|
24 tháng
(2024-06-24) |
-1.71 | -13.67% | 3,841,700 | -31,100 | -0.3 |
9.01
14.76
10.95
|
|
36 tháng
(2023-06-28) |
2.04 | 23.24% | 7,244,300 | -272,000 | -2.9 |
7.32
14.76
10.95
|
|
60 tháng
(2021-07-08) |
2.94 | 37.35% | 27,050,400 | -293,598 | -4.0 |
6.98
20.09
10.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/06/2016 |
7.12
|
9,190 | 7.12 | 7.23 | 7.12 | 0 | 0 | 0 |
| 07/06/2016 |
7.12
|
4,550 | 7.12 | 7.18 | 7.12 | 0 | 0 | 0 |
| 06/06/2016 |
7.12
|
4,040 | 7.18 | 7.23 | 7.12 | 0 | 0 | 0 |
| 03/06/2016 |
7.18
|
10,110 | 7.18 | 7.23 | 7.07 | 600 | 0 | 0.0 |
| 02/06/2016 |
7.18
|
6,380 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 |
| 01/06/2016 |
7.18
|
100 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 |
| 31/05/2016 |
7.12
|
9,610 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 |
| 30/05/2016 |
7.18
|
11,000 | 7.02 | 7.18 | 6.97 | 0 | 0 | 0 |
| 27/05/2016 |
7.02
|
9,840 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
| 26/05/2016 |
7.07
|
12,190 | 7.07 | 7.12 | 7.07 | 0 | 0 | 0 |
| 25/05/2016 |
7.07
|
5,300 | 7.02 | 7.18 | 7.07 | 0 | 0 | 0 |
| 24/05/2016 |
7.02
|
10,100 | 7.12 | 7.28 | 7.02 | 0 | 0 | 0 |
| 23/05/2016 |
7.12
|
7,890 | 7.12 | 7.28 | 7.12 | 0 | 0 | 0 |
| 20/05/2016 |
7.12
|
2,660 | 7.18 | 7.28 | 7.12 | 0 | 0 | 0 |
| 19/05/2016 |
7.18
|
370 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 18/05/2016 |
7.18
|
5,690 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 |
| 17/05/2016 |
7.18
|
5,030 | 7.07 | 7.18 | 7.07 | 0 | 0 | 0 |
| 16/05/2016 |
7.07
|
6,020 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 13/05/2016 |
7.12
|
3,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/05/2016 |
7.12
|
29,360 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 11/05/2016 |
7.12
|
13,660 | 7.07 | 7.18 | 7.12 | 0 | 0 | 0 |
| 10/05/2016 |
7.07
|
13,520 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 09/05/2016 |
7.12
|
21,960 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 06/05/2016 |
7.12
|
41,620 | 7.12 | 7.12 | 6.97 | 0 | 0 | 0 |
| 05/05/2016 |
7.12
|
18,300 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 |
| 04/05/2016 |
7.23
|
77,170 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 |
| 29/04/2016 |
7.54
|
20 | 7.28 | 7.64 | 7.54 | 0 | 0 | 0 |
| 28/04/2016 |
7.28
|
29,690 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
| 27/04/2016 |
7.38
|
3,520 | 7.38 | 7.54 | 7.33 | 0 | 0 | 0 |
| 26/04/2016 |
7.38
|
13,510 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 |
| 25/04/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 22/04/2016 |
7.59
|
9,990 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 |
| 21/04/2016 |
7.64
|
16,740 | 7.64 | 7.70 | 7.59 | 0 | 0 | 0 |
| 20/04/2016 |
7.64
|
10,080 | 7.64 | 7.70 | 7.54 | 0 | 0 | 0 |
| 19/04/2016 |
7.64
|
132,030 | 7.33 | 7.75 | 7.38 | 0 | 0 | 0 |
| 15/04/2016 |
7.33
|
19,440 | 7.38 | 7.44 | 7.33 | 0 | 0 | 0 |
| 14/04/2016 |
7.38
|
32,090 | 7.38 | 7.44 | 7.33 | 0 | 0 | 0 |
| 13/04/2016 |
7.38
|
28,830 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 12/04/2016 |
7.38
|
39,700 | 7.33 | 7.38 | 7.28 | 0 | 0 | 0 |
| 11/04/2016 |
7.33
|
41,190 | 7.23 | 7.44 | 7.23 | 0 | 0 | 0 |
| 08/04/2016 |
7.23
|
3,570 | 7.12 | 7.44 | 7.23 | 0 | 0 | 0 |
| 07/04/2016 |
7.12
|
34,130 | 7.44 | 7.44 | 7.12 | 0 | 0 | 0 |
| 06/04/2016 |
7.44
|
25,580 | 7.49 | 7.54 | 7.28 | 0 | 0 | 0 |
| 05/04/2016 |
7.49
|
1,770 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 |
| 04/04/2016 |
7.59
|
36,090 | 7.49 | 7.64 | 7.38 | 0 | 0 | 0 |
| 01/04/2016 |
7.49
|
10,470 | 7.54 | 7.54 | 7.33 | 0 | 0 | 0 |
| 31/03/2016 |
7.54
|
50,380 | 7.23 | 7.54 | 7.12 | 0 | 0 | 0 |
| 30/03/2016 |
7.23
|
28,420 | 6.97 | 7.28 | 6.97 | 0 | 0 | 0 |
| 29/03/2016 |
6.97
|
4,500 | 7.07 | 7.07 | 6.92 | 0 | 0 | 0 |
| 28/03/2016 |
7.07
|
2,140 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
| 25/03/2016 |
7.07
|
38,150 | 7.07 | 7.12 | 7.02 | 0 | 0 | 0 |
| 24/03/2016 |
7.07
|
21,380 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 23/03/2016 |
7.12
|
42,570 | 7.18 | 7.23 | 7.02 | 0 | 0 | 0 |
| 22/03/2016 |
7.18
|
440 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 |
| 21/03/2016 |
7.23
|
18,640 | 7.23 | 7.38 | 7.18 | 0 | 0 | 0 |
| 18/03/2016 |
7.23
|
3,690 | 7.23 | 7.23 | 7.18 | 200 | 0 | 0.0 |
| 17/03/2016 |
7.23
|
3,400 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 |
| 16/03/2016 |
7.23
|
25,660 | 7.12 | 7.23 | 7.07 | 10,000 | 0 | 0.1 |
| 15/03/2016 |
7.12
|
1,500 | 7.18 | 7.18 | 7.12 | 0 | 0 | 0 |
| 14/03/2016 |
7.18
|
22,500 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 |
| 11/03/2016 |
7.23
|
1,370 | 7.23 | 7.28 | 7.18 | 0 | 0 | 0 |
| 10/03/2016 |
7.23
|
370 | 7.23 | 7.28 | 7.23 | 0 | 0 | 0 |
| 09/03/2016 |
7.23
|
27,300 | 7.02 | 7.28 | 7.07 | 0 | 0 | 0 |
| 08/03/2016 |
7.02
|
110 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
| 07/03/2016 |
7.07
|
2,000 | 7.07 | 7.12 | 7.07 | 0 | 0 | 0 |
| 04/03/2016 |
7.07
|
2,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/03/2016 |
7.07
|
4,110 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 |
| 02/03/2016 |
7.07
|
49,720 | 7.07 | 7.07 | 6.92 | 0 | 0 | 0 |
| 01/03/2016 |
7.07
|
11,900 | 7.02 | 7.12 | 7.02 | 0 | 0 | 0 |
| 29/02/2016 |
7.02
|
10,440 | 7.02 | 7.07 | 7.02 | 0 | 0 | 0 |
| 26/02/2016 |
7.02
|
11,010 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 25/02/2016 |
7.02
|
2,840 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 24/02/2016 |
7.12
|
2,300 | 7.02 | 7.12 | 7.02 | 0 | 0 | 0 |
| 23/02/2016 |
7.02
|
980 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
| 22/02/2016 |
7.02
|
330 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 19/02/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 18/02/2016 |
7.02
|
90 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 17/02/2016 |
7.02
|
1,030 | 7.12 | 7.12 | 6.86 | 0 | 0 | 0 |
| 16/02/2016 |
7.12
|
1,220 | 7.12 | 7.12 | 6.81 | 100 | 0 | 0.0 |
| 15/02/2016 |
7.12
|
14,060 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 05/02/2016 |
7.12
|
510 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 |
| 04/02/2016 |
7.23
|
30 | 7.18 | 7.23 | 7.02 | 0 | 0 | 0 |
| 03/02/2016 |
7.18
|
260 | 7.12 | 7.18 | 7.07 | 0 | 0 | 0 |
| 02/02/2016 |
7.12
|
800 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 01/02/2016 |
7.12
|
105,990 | 7.28 | 7.28 | 7.07 | 0 | 0 | 0 |
| 29/01/2016 |
7.28
|
12,120 | 7.07 | 7.28 | 7.07 | 0 | 0 | 0 |
| 28/01/2016 |
7.07
|
2,800 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 |
| 27/01/2016 |
7.18
|
3,820 | 6.97 | 7.18 | 6.97 | 0 | 0 | 0 |
| 26/01/2016 |
6.97
|
11,140 | 7.02 | 7.23 | 6.97 | 0 | 0 | 0 |
| 25/01/2016 |
7.02
|
15,200 | 6.97 | 7.28 | 6.92 | 0 | 0 | 0 |
| 22/01/2016 |
6.97
|
4,830 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 |
| 21/01/2016 |
6.97
|
650 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 |
| 20/01/2016 |
6.97
|
3,500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 19/01/2016 |
6.97
|
10 | 6.81 | 6.97 | 6.97 | 0 | 0 | 0 |
| 18/01/2016 |
6.81
|
22,420 | 7.07 | 7.07 | 6.81 | 0 | 0 | 0 |
| 15/01/2016 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 14/01/2016 |
7.07
|
14,250 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 13/01/2016 |
7.12
|
100 | 7.12 | 7.12 | 6.97 | 0 | 0 | 0 |
| 12/01/2016 |
7.12
|
8,240 | 6.76 | 7.18 | 7.07 | 0 | 0 | 0 |
| 11/01/2016 |
6.76
|
5,770 | 7.18 | 7.18 | 6.76 | 0 | 0 | 0 |