| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.05 | -0.36% | 934,200 | -71,400 | 0 |
13.85
14.05
14.05
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.36% | 1,863,900 | -71,400 | 0 |
13.85
14.05
14.05
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.42% | 3,303,700 | -71,400 | 0 |
13.85
14.10
14.05
|
|
6 tháng
(2026-04-07) |
-0.05 | -0.36% | 5,944,100 | -71,400 | 0 |
13.85
14.15
14.05
|
|
12 tháng
(2025-10-09) |
-0.35 | -2.46% | 15,926,400 | -71,400 | 0 |
13.80
14.30
14.05
|
|
24 tháng
(2024-10-14) |
1.13 | 8.89% | 54,324,000 | -71,400 | 0 |
12.25
14.62
14.05
|
|
36 tháng
(2023-10-20) |
2.21 | 18.93% | 80,332,500 | -71,400 | 0 |
10.93
14.62
14.05
|
|
60 tháng
(2021-11-01) |
-1.36 | -8.92% | 148,494,700 | -71,400 | 0 |
10.06
15.47
14.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/06/2016 |
8.11
|
28,880 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 02/06/2016 |
8.14
|
3,850 | 8.08 | 8.14 | 8.08 | 0 | 0 | 0 |
| 01/06/2016 |
8.14
|
4,630 | 8.17 | 8.17 | 8.04 | 0 | 0 | 0 |
| 31/05/2016 |
8.14
|
18,950 | 8.04 | 8.24 | 8.04 | 0 | 0 | 0 |
| 30/05/2016 |
8.04
|
21,560 | 8.11 | 8.24 | 7.98 | 0 | 0 | 0 |
| 27/05/2016 |
8.04
|
29,250 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
| 26/05/2016 |
8.14
|
28,400 | 8.17 | 8.24 | 7.98 | 0 | 0 | 0 |
| 25/05/2016 |
8.30
|
7,900 | 7.95 | 8.33 | 7.95 | 0 | 0 | 0 |
| 24/05/2016 |
7.95
|
22,120 | 7.98 | 7.98 | 7.92 | 0 | 0 | 0 |
| 23/05/2016 |
7.95
|
3,460 | 7.92 | 7.95 | 7.92 | 0 | 0 | 0 |
| 20/05/2016 |
7.92
|
13,550 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 19/05/2016 |
7.95
|
1,380 | 7.82 | 7.98 | 7.79 | 0 | 0 | 0 |
| 18/05/2016 |
7.98
|
42,370 | 7.82 | 7.98 | 7.82 | 0 | 0 | 0 |
| 17/05/2016 |
7.88
|
20,420 | 7.88 | 7.88 | 7.82 | 0 | 0 | 0 |
| 16/05/2016 |
7.82
|
19,070 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 |
| 13/05/2016 |
7.82
|
17,400 | 7.85 | 7.85 | 7.82 | 0 | 0 | 0 |
| 12/05/2016 |
7.82
|
15,770 | 7.88 | 7.88 | 7.82 | 0 | 0 | 0 |
| 11/05/2016 |
7.82
|
26,620 | 7.88 | 8.04 | 7.82 | 0 | 0 | 0 |
| 10/05/2016 |
7.82
|
8,530 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 |
| 09/05/2016 |
7.82
|
27,470 | 7.98 | 7.98 | 7.82 | 0 | 0 | 0 |
| 06/05/2016 |
7.82
|
27,710 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/05/2016 |
7.82
|
101,090 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
| 04/05/2016 |
7.92
|
44,700 | 8.04 | 8.04 | 7.79 | 0 | 0 | 0 |
| 29/04/2016 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 28/04/2016 |
7.85
|
38,850 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 |
| 27/04/2016 |
7.85
|
32,290 | 7.95 | 8.04 | 7.85 | 0 | 0 | 0 |
| 26/04/2016 |
7.95
|
5,590 | 8.04 | 8.17 | 7.95 | 0 | 0 | 0 |
| 25/04/2016 |
8.11
|
90 | 8.04 | 8.14 | 7.98 | 0 | 0 | 0 |
| 22/04/2016 |
7.98
|
33,370 | 8.04 | 8.37 | 7.88 | 0 | 0 | 0 |
| 21/04/2016 |
7.88
|
15,070 | 7.85 | 8.04 | 7.85 | 0 | 0 | 0 |
| 20/04/2016 |
8.01
|
6,660 | 7.88 | 8.01 | 7.85 | 0 | 0 | 0 |
| 19/04/2016 |
7.98
|
1,620 | 7.98 | 8.04 | 7.88 | 0 | 0 | 0 |
| 15/04/2016 |
8.04
|
14,090 | 7.98 | 8.20 | 7.92 | 0 | 0 | 0 |
| 14/04/2016 |
7.98
|
6,480 | 7.92 | 8.24 | 7.88 | 0 | 0 | 0 |
| 13/04/2016 |
7.98
|
21,300 | 7.98 | 8.24 | 7.88 | 0 | 0 | 0 |
| 12/04/2016 |
8.08
|
11,610 | 8.30 | 8.69 | 8.01 | 0 | 0 | 0 |
| 11/04/2016 |
8.30
|
15,220 | 7.92 | 8.37 | 7.92 | 0 | 0 | 0 |
| 08/04/2016 |
8.01
|
3,290 | 7.95 | 8.01 | 7.88 | 0 | 0 | 0 |
| 07/04/2016 |
7.98
|
1,290 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
| 06/04/2016 |
7.98
|
12,940 | 8.01 | 8.37 | 7.95 | 0 | 0 | 0 |
| 05/04/2016 |
8.01
|
700 | 8.04 | 8.04 | 8.01 | 0 | 0 | 0 |
| 04/04/2016 |
8.08
|
9,860 | 7.98 | 8.17 | 7.88 | 0 | 0 | 0 |
| 01/04/2016 |
8.11
|
1,750 | 7.98 | 8.37 | 7.92 | 0 | 0 | 0 |
| 31/03/2016 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 30/03/2016 |
7.85
|
17,580 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 29/03/2016 |
7.85
|
30,480 | 7.88 | 8.04 | 7.85 | 0 | 0 | 0 |
| 28/03/2016 |
7.88
|
20,510 | 7.95 | 8.04 | 7.88 | 0 | 0 | 0 |
| 25/03/2016 |
7.92
|
20,320 | 8.04 | 8.20 | 7.92 | 0 | 0 | 0 |
| 24/03/2016 |
8.01
|
12,710 | 7.98 | 8.04 | 7.92 | 0 | 0 | 0 |
| 23/03/2016 |
8.01
|
29,300 | 8.08 | 8.20 | 7.88 | 0 | 0 | 0 |
| 22/03/2016 |
8.08
|
16,100 | 8.17 | 8.17 | 8.04 | 0 | 0 | 0 |
| 21/03/2016 |
8.08
|
5,470 | 8.04 | 8.20 | 8.04 | 0 | 0 | 0 |
| 18/03/2016 |
8.08
|
31,290 | 8.08 | 8.08 | 8.04 | 0 | 0 | 0 |
| 17/03/2016 |
8.08
|
42,610 | 8.08 | 8.08 | 8.04 | 0 | 0 | 0 |
| 16/03/2016 |
8.04
|
21,650 | 8.17 | 8.37 | 8.04 | 0 | 0 | 0 |
| 15/03/2016 |
8.04
|
9,830 | 8.27 | 8.37 | 8.04 | 0 | 0 | 0 |
| 14/03/2016 |
8.14
|
66,960 | 8.11 | 8.69 | 8.11 | 0 | 0 | 0 |
| 11/03/2016 |
8.14
|
4,550 | 8.11 | 8.14 | 8.11 | 0 | 0 | 0 |
| 10/03/2016 |
8.11
|
34,340 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 09/03/2016 |
8.08
|
39,980 | 8.11 | 8.17 | 8.08 | 0 | 0 | 0 |
| 08/03/2016 |
8.14
|
10,220 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 |
| 07/03/2016 |
8.17
|
9,950 | 8.17 | 8.24 | 8.17 | 0 | 0 | 0 |
| 04/03/2016 |
8.24
|
31,210 | 8.24 | 8.27 | 8.20 | 0 | 0 | 0 |
| 03/03/2016 |
8.24
|
24,460 | 8.24 | 8.27 | 8.24 | 0 | 0 | 0 |
| 02/03/2016 |
8.24
|
60,620 | 8.27 | 8.37 | 8.20 | 0 | 0 | 0 |
| 01/03/2016 |
8.20
|
39,190 | 8.49 | 8.53 | 8.20 | 0 | 0 | 0 |
| 29/02/2016 |
8.27
|
41,160 | 8.24 | 8.33 | 8.24 | 0 | 0 | 0 |
| 26/02/2016 |
8.24
|
32,810 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/02/2016 |
8.27
|
6,370 | 8.33 | 8.33 | 8.27 | 0 | 0 | 0 |
| 24/02/2016 |
8.24
|
400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 23/02/2016 |
8.24
|
37,990 | 8.24 | 8.30 | 8.20 | 0 | 0 | 0 |
| 22/02/2016 |
8.24
|
2,300 | 8.17 | 8.24 | 8.17 | 0 | 0 | 0 |
| 19/02/2016 |
8.27
|
4,120 | 8.27 | 8.30 | 8.27 | 0 | 0 | 0 |
| 18/02/2016 |
8.30
|
1,920 | 8.30 | 8.30 | 8.24 | 0 | 0 | 0 |
| 17/02/2016 |
8.30
|
11,660 | 8.20 | 8.37 | 8.14 | 0 | 0 | 0 |
| 16/02/2016 |
8.27
|
2,090 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 |
| 15/02/2016 |
8.33
|
130 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 05/02/2016 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 04/02/2016 |
8.37
|
14,720 | 8.37 | 8.37 | 8.17 | 0 | 0 | 0 |
| 03/02/2016 |
8.20
|
8,490 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 |
| 02/02/2016 |
8.24
|
1,920 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/02/2016 |
8.33
|
5,320 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 |
| 29/01/2016 |
8.33
|
15,740 | 8.37 | 8.37 | 8.17 | 0 | 0 | 0 |
| 28/01/2016 |
8.37
|
2,530 | 8.20 | 8.69 | 8.20 | 0 | 0 | 0 |
| 27/01/2016 |
8.17
|
13,660 | 8.20 | 8.24 | 8.08 | 0 | 0 | 0 |
| 26/01/2016 |
8.24
|
24,590 | 7.98 | 8.30 | 7.98 | 0 | 0 | 0 |
| 25/01/2016 |
8.30
|
3,380 | 8.33 | 8.33 | 8.11 | 0 | 0 | 0 |
| 22/01/2016 |
8.04
|
17,750 | 8.30 | 8.30 | 7.88 | 0 | 0 | 0 |
| 21/01/2016 |
8.04
|
3,330 | 8.14 | 8.08 | 7.98 | 0 | 0 | 0 |
| 20/01/2016 |
8.14
|
64,070 | 8.04 | 8.69 | 8.01 | 0 | 0 | 0 |
| 19/01/2016 |
8.17
|
5,200 | 8.04 | 8.17 | 8.04 | 0 | 0 | 0 |
| 18/01/2016 |
8.20
|
42,200 | 8.11 | 8.20 | 7.98 | 0 | 0 | 0 |
| 15/01/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 14/01/2016 |
8.24
|
7,650 | 8.14 | 8.24 | 8.11 | 0 | 0 | 0 |
| 13/01/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 12/01/2016 |
8.24
|
34,170 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 11/01/2016 |
8.24
|
11,690 | 8.24 | 8.24 | 8.20 | 0 | 0 | 0 |
| 08/01/2016 |
8.30
|
750 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/01/2016 |
8.27
|
14,350 | 8.33 | 8.33 | 8.11 | 0 | 0 | 0 |
| 06/01/2016 |
8.30
|
23,950 | 8.14 | 8.37 | 8.14 | 0 | 0 | 0 |