| 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) |
| 08/06/2016 |
7.74
|
51,490 | 7.43 | 7.90 | 7.51 | 0 | 0 | 0 |
| 07/06/2016 |
7.43
|
20,500 | 7.40 | 7.43 | 7.43 | 10,000 | 0 | 0.2 |
| 06/06/2016 |
7.40
|
98,560 | 7.43 | 7.47 | 7.40 | 37,360 | 0 | 0.7 |
| 03/06/2016 |
7.43
|
13,340 | 7.43 | 7.47 | 7.43 | 4,690 | 0 | 0.1 |
| 02/06/2016 |
7.43
|
10,380 | 7.36 | 7.43 | 7.40 | 2,150 | 0 | 0.0 |
| 01/06/2016 |
7.36
|
11,100 | 7.36 | 7.43 | 7.36 | 5,000 | 0 | 0.1 |
| 31/05/2016 |
7.36
|
19,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 30/05/2016 |
7.36
|
10,100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 27/05/2016 |
7.36
|
6,360 | 7.36 | 7.40 | 7.36 | 0 | 0 | 0 |
| 26/05/2016 |
7.36
|
26,770 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 |
| 25/05/2016 |
7.55
|
7,010 | 7.36 | 7.55 | 7.36 | 0 | 0 | 0 |
| 24/05/2016 |
7.36
|
3,070 | 7.55 | 7.63 | 7.36 | 0 | 0 | 0 |
| 23/05/2016 |
7.55
|
16,130 | 7.20 | 7.55 | 7.28 | 0 | 0 | 0 |
| 20/05/2016 |
7.20
|
7,930 | 7.20 | 7.32 | 7.20 | 0 | 0 | 0 |
| 19/05/2016 |
7.20
|
10,840 | 7.17 | 7.32 | 7.20 | 0 | 0 | 0 |
| 18/05/2016 |
7.17
|
10,830 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 17/05/2016 |
7.17
|
5,780 | 7.13 | 7.20 | 7.17 | 0 | 0 | 0 |
| 16/05/2016 |
7.13
|
82,410 | 7.32 | 7.32 | 7.13 | 29,100 | 109,160 | -1.5 |
| 13/05/2016 |
7.32
|
13,910 | 7.09 | 7.32 | 7.13 | 140,000 | 140,000 | 0 |
| 12/05/2016 |
7.09
|
1,250 | 7.09 | 7.32 | 7.09 | 0 | 0 | 0 |
| 11/05/2016 |
7.09
|
43,170 | 7.09 | 7.13 | 7.01 | 29,100 | 0 | 0.5 |
| 10/05/2016 |
7.09
|
35,120 | 6.97 | 7.43 | 7.09 | 0 | 9,110 | -0.2 |
| 09/05/2016 |
6.97
|
1,000 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 |
| 06/05/2016 |
7.13
|
5,360 | 7.05 | 7.43 | 7.09 | 0 | 0 | 0 |
| 05/05/2016 |
7.05
|
3,630 | 7.01 | 7.05 | 6.97 | 0 | 0 | 0 |
| 04/05/2016 |
7.01
|
4,360 | 7.01 | 7.01 | 6.97 | 0 | 0 | 0 |
| 29/04/2016 |
7.01
|
32,800 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 28/04/2016 |
7.01
|
27,560 | 7.01 | 7.01 | 6.97 | 0 | 0 | 0 |
| 27/04/2016 |
7.01
|
5,720 | 6.97 | 7.01 | 6.93 | 0 | 0 | 0 |
| 26/04/2016 |
6.97
|
10,660 | 6.97 | 7.13 | 6.97 | 0 | 0 | 0 |
| 25/04/2016 |
6.97
|
110 | 7.01 | 7.13 | 6.97 | 0 | 0 | 0 |
| 22/04/2016 |
7.01
|
16,200 | 7.01 | 7.01 | 7.01 | 0 | 1,100 | -0.0 |
| 21/04/2016 |
7.01
|
5,870 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 |
| 20/04/2016 |
7.13
|
26,300 | 7.01 | 7.13 | 7.01 | 0 | 0 | 0 |
| 19/04/2016 |
7.01
|
5,020 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 |
| 15/04/2016 |
7.05
|
5,530 | 7.01 | 7.05 | 7.01 | 0 | 0 | 0 |
| 14/04/2016 |
7.01
|
18,560 | 7.01 | 7.01 | 7.01 | 0 | 11,960 | -0.2 |
| 13/04/2016 |
7.01
|
26,070 | 7.01 | 7.01 | 7.01 | 0 | 20,000 | -0.4 |
| 12/04/2016 |
7.01
|
42,000 | 7.01 | 7.01 | 6.97 | 0 | 39,000 | -0.7 |
| 11/04/2016 |
7.01
|
8,000 | 7.01 | 7.05 | 6.97 | 1,100 | 2,790 | -0.0 |
| 08/04/2016 |
7.01
|
1,730 | 7.01 | 7.09 | 7.01 | 0 | 1,730 | -0.0 |
| 07/04/2016 |
7.01
|
24,450 | 6.93 | 7.13 | 7.01 | 250 | 24,100 | -0.4 |
| 06/04/2016 |
6.93
|
8,400 | 6.74 | 7.09 | 6.93 | 0 | 8,290 | -0.2 |
| 05/04/2016 |
6.74
|
20,020 | 7.13 | 7.47 | 6.74 | 0 | 13,000 | -0.2 |
| 04/04/2016 |
7.13
|
14,390 | 7.13 | 7.17 | 7.09 | 0 | 13,000 | -0.2 |
| 01/04/2016 |
7.13
|
61,670 | 7.24 | 7.24 | 7.09 | 0 | 57,580 | -1.1 |
| 31/03/2016 |
7.24
|
60 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 |
| 30/03/2016 |
7.24
|
8,260 | 7.24 | 7.24 | 7.17 | 0 | 0 | 0 |
| 29/03/2016 |
7.24
|
32,690 | 7.24 | 7.28 | 7.13 | 0 | 0 | 0 |
| 28/03/2016 |
7.24
|
2,940 | 7.13 | 7.24 | 7.13 | 0 | 0 | 0 |
| 25/03/2016 |
7.13
|
6,210 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 24/03/2016 |
7.20
|
310 | 7.24 | 7.24 | 7.17 | 0 | 0 | 0 |
| 23/03/2016 |
7.24
|
5,130 | 7.24 | 7.24 | 7.13 | 0 | 0 | 0 |
| 22/03/2016 |
7.24
|
8,030 | 7.24 | 7.24 | 7.13 | 0 | 0 | 0 |
| 21/03/2016 |
7.24
|
17,530 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 18/03/2016 |
7.32
|
14,070 | 7.28 | 7.32 | 7.24 | 3,000 | 0 | 0.1 |
| 17/03/2016 |
7.28
|
7,110 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 |
| 16/03/2016 |
7.20
|
19,700 | 7.13 | 7.20 | 7.13 | 0 | 0 | 0 |
| 15/03/2016 |
7.13
|
15,010 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 14/03/2016 |
7.13
|
12,000 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 11/03/2016 |
7.20
|
20 | 7.17 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/03/2016 |
7.17
|
3,760 | 7.13 | 7.17 | 7.17 | 0 | 0 | 0 |
| 09/03/2016 |
7.13
|
1,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 08/03/2016 |
7.13
|
15,660 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 07/03/2016 |
7.13
|
44,720 | 7.13 | 7.17 | 7.09 | 0 | 0 | 0 |
| 04/03/2016 |
7.13
|
38,160 | 7.09 | 7.13 | 7.13 | 0 | 0 | 0 |
| 03/03/2016 |
7.09
|
9,210 | 7.13 | 7.17 | 7.09 | 5,900 | 0 | 0.1 |
| 02/03/2016 |
7.13
|
34,860 | 7.17 | 7.17 | 7.13 | 100 | 0 | 0.0 |
| 01/03/2016 |
7.17
|
8,310 | 7.20 | 7.20 | 7.17 | 0 | 0 | 0 |
| 29/02/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/02/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/02/2016 |
7.20
|
13,920 | 7.32 | 7.32 | 7.17 | 0 | 0 | 0 |
| 24/02/2016 |
7.32
|
1,370 | 7.32 | 7.32 | 7.17 | 0 | 0 | 0 |
| 23/02/2016 |
7.32
|
51,440 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 |
| 22/02/2016 |
7.17
|
11,000 | 7.32 | 7.32 | 7.17 | 0 | 0 | 0 |
| 19/02/2016 |
7.32
|
6,200 | 7.17 | 7.32 | 7.32 | 0 | 0 | 0 |
| 18/02/2016 |
7.17
|
3,430 | 7.36 | 7.36 | 7.17 | 1,200 | 0 | 0.0 |
| 17/02/2016 |
7.36
|
250 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 16/02/2016 |
7.36
|
10,310 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 |
| 15/02/2016 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 05/02/2016 |
7.36
|
1,400 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 04/02/2016 |
7.36
|
1,000 | 7.20 | 7.36 | 7.36 | 0 | 0 | 0 |
| 03/02/2016 |
7.20
|
7,660 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 02/02/2016 |
7.20
|
6,010 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 01/02/2016 |
7.20
|
5,000 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
| 29/01/2016 |
7.20
|
1,870 | 7.17 | 7.20 | 7.17 | 0 | 0 | 0 |
| 28/01/2016 |
7.17
|
7,570 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 27/01/2016 |
7.17
|
23,580 | 7.17 | 7.17 | 7.13 | 0 | 0 | 0 |
| 26/01/2016 |
7.17
|
7,600 | 7.32 | 7.32 | 7.17 | 0 | 0 | 0 |
| 25/01/2016 |
7.32
|
1,850 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 |
| 22/01/2016 |
7.17
|
10,450 | 7.13 | 7.28 | 7.17 | 0 | 0 | 0 |
| 21/01/2016 |
7.13
|
17,020 | 7.17 | 7.17 | 7.13 | 0 | 0 | 0 |
| 20/01/2016 |
7.17
|
3,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 19/01/2016 |
7.17
|
9,800 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 18/01/2016 |
7.17
|
9,500 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 |
| 15/01/2016 |
7.17
|
2,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 14/01/2016 |
7.17
|
9,360 | 7.32 | 7.32 | 7.09 | 4,000 | 3,260 | 0.0 |
| 13/01/2016 |
7.32
|
1,840 | 7.24 | 7.32 | 7.32 | 0 | 220 | -0.0 |
| 12/01/2016 |
7.24
|
5,420 | 7.17 | 7.24 | 7.17 | 0 | 0 | 0 |
| 11/01/2016 |
7.17
|
22,870 | 7.24 | 7.24 | 7.17 | 0 | 0 | 0 |