| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
2 tháng
(2025-11-28) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
3 tháng
(2025-10-29) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
6 tháng
(2025-07-31) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
12 tháng
(2025-02-03) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
24 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
36 tháng
(2023-02-13) |
-0.30 | -8.11% | 4,932,516 | -812 | -0.0 |
2.60
5.40
3.40
|
|
60 tháng
(2021-02-22) |
1.50 | 78.95% | 7,697,953 | -47,721 | -0.2 |
1.70
9.10
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2004 |
5.93
|
28,340 | 5.66 | 5.93 | 5.72 | 0 | 0 | 0 |
| 18/02/2004 |
5.66
|
23,300 | 5.52 | 5.66 | 5.60 | 0 | 0 | 0 |
| 17/02/2004 |
5.52
|
22,140 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 |
| 16/02/2004 |
5.58
|
18,800 | 5.52 | 5.58 | 5.54 | 0 | 0 | 0 |
| 13/02/2004 |
5.52
|
36,720 | 5.27 | 5.52 | 5.31 | 0 | 0 | 0 |
| 12/02/2004 |
5.27
|
29,430 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 11/02/2004 |
5.27
|
7,020 | 5.21 | 5.27 | 5.21 | 0 | 0 | 0 |
| 10/02/2004 |
5.21
|
26,700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 09/02/2004 |
5.21
|
16,400 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 |
| 06/02/2004 |
5.27
|
17,070 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 05/02/2004 |
5.36
|
40,690 | 5.11 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/02/2004 |
5.11
|
58,250 | 5.01 | 5.11 | 4.91 | 0 | 0 | 0 |
| 03/02/2004 |
5.01
|
31,850 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
| 02/02/2004 |
5.11
|
29,900 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/01/2004 |
5.11
|
79,430 | 4.89 | 5.11 | 5.11 | 0 | 0 | 0 |
| 29/01/2004 |
4.89
|
11,410 | 4.66 | 4.89 | 4.89 | 0 | 0 | 0 |
| 28/01/2004 |
4.66
|
2,170 | 4.46 | 4.66 | 4.66 | 0 | 0 | 0 |
| 27/01/2004 |
4.46
|
110 | 4.25 | 4.46 | 4.46 | 0 | 0 | 0 |
| 16/01/2004 |
4.25
|
18,000 | 4.07 | 4.25 | 4.09 | 0 | 0 | 0 |
| 15/01/2004 |
4.07
|
5,620 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
| 14/01/2004 |
4.01
|
7,650 | 3.97 | 4.01 | 3.99 | 0 | 0 | 0 |
| 13/01/2004 |
3.97
|
5,800 | 3.90 | 3.97 | 3.92 | 0 | 0 | 0 |
| 12/01/2004 |
3.90
|
3,600 | 3.90 | 3.92 | 3.90 | 0 | 0 | 0 |
| 09/01/2004 |
3.90
|
1,110 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
| 08/01/2004 |
3.90
|
12,010 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/01/2004 |
3.90
|
2,450 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 |
| 06/01/2004 |
3.92
|
6,680 | 3.86 | 3.92 | 3.92 | 0 | 0 | 0 |
| 05/01/2004 |
3.86
|
3,720 | 3.84 | 3.86 | 3.86 | 0 | 0 | 0 |
| 31/12/2003 |
3.84
|
17,650 | 3.82 | 3.84 | 3.80 | 0 | 0 | 0 |
| 30/12/2003 |
3.82
|
10,900 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
| 29/12/2003 |
3.84
|
10,400 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 26/12/2003 |
3.84
|
300 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 25/12/2003 |
3.84
|
1,690 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 24/12/2003 |
3.84
|
9,900 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 23/12/2003 |
3.84
|
1,500 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 22/12/2003 |
3.84
|
10,200 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 19/12/2003 |
3.84
|
12,500 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 |
| 18/12/2003 |
3.86
|
10,710 | 3.86 | 3.88 | 3.86 | 0 | 0 | 0 |
| 17/12/2003 |
3.86
|
7,900 | 3.82 | 3.88 | 3.86 | 0 | 0 | 0 |
| 16/12/2003 |
3.82
|
2,220 | 3.80 | 3.86 | 3.82 | 0 | 0 | 0 |
| 15/12/2003 |
3.80
|
2,010 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
| 12/12/2003 |
3.74
|
12,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 11/12/2003 |
3.74
|
10,900 | 3.72 | 3.74 | 3.72 | 0 | 0 | 0 |
| 10/12/2003 |
3.72
|
550 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 09/12/2003 |
3.72
|
14,700 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
| 08/12/2003 |
3.72
|
16,090 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 |
| 05/12/2003 |
3.76
|
23,200 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 04/12/2003 |
3.76
|
22,500 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 03/12/2003 |
3.80
|
460 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/12/2003 |
3.80
|
1,820 | 3.80 | 3.80 | 3.78 | 0 | 0 | 0 |
| 01/12/2003 |
3.80
|
2,070 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/11/2003 |
3.80
|
27,600 | 3.78 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/11/2003 |
3.78
|
29,620 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/11/2003 |
3.80
|
4,500 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
| 25/11/2003 |
3.84
|
31,990 | 3.84 | 3.88 | 3.84 | 0 | 0 | 0 |
| 24/11/2003 |
3.84
|
10,890 | 3.80 | 3.84 | 3.80 | 0 | 0 | 0 |
| 21/11/2003 |
3.80
|
30,610 | 3.78 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/11/2003 |
3.78
|
11,350 | 3.66 | 3.78 | 3.66 | 0 | 0 | 0 |
| 19/11/2003 |
3.66
|
11,260 | 3.50 | 3.66 | 3.50 | 0 | 0 | 0 |
| 18/11/2003 |
3.50
|
30,980 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 |
| 17/11/2003 |
3.68
|
32,370 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 |
| 14/11/2003 |
3.86
|
13,050 | 3.68 | 3.86 | 3.86 | 0 | 0 | 0 |
| 13/11/2003 |
3.68
|
10,620 | 3.54 | 3.70 | 3.68 | 0 | 0 | 0 |
| 12/11/2003 |
3.54
|
10,720 | 3.37 | 3.54 | 3.37 | 0 | 0 | 0 |
| 11/11/2003 |
3.37
|
4,000 | 3.29 | 3.37 | 3.29 | 0 | 0 | 0 |
| 10/11/2003 |
3.29
|
8,500 | 3.25 | 3.29 | 3.27 | 0 | 0 | 0 |
| 07/11/2003 |
3.25
|
2,530 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 |
| 06/11/2003 |
3.21
|
4,310 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 |
| 05/11/2003 |
3.17
|
5,110 | 3.17 | 3.17 | 3.15 | 0 | 0 | 0 |
| 04/11/2003 |
3.17
|
9,870 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 03/11/2003 |
3.17
|
16,100 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 |
| 31/10/2003 |
3.15
|
20,010 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
| 30/10/2003 |
3.09
|
2,840 | 3.07 | 3.09 | 3.07 | 0 | 0 | 0 |
| 29/10/2003 |
3.07
|
1,020 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 28/10/2003 |
3.07
|
10,030 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 27/10/2003 |
3.05
|
13,330 | 3.03 | 3.05 | 3.03 | 0 | 0 | 0 |
| 24/10/2003 |
3.03
|
35,000 | 3.03 | 3.05 | 3.03 | 0 | 0 | 0 |
| 23/10/2003 |
3.03
|
16,900 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 22/10/2003 |
3.05
|
29,730 | 3.07 | 3.07 | 3.05 | 0 | 0 | 0 |
| 21/10/2003 |
3.07
|
3,500 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 20/10/2003 |
3.07
|
9,900 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 17/10/2003 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 16/10/2003 |
3.07
|
10,050 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 15/10/2003 |
3.07
|
13,710 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 14/10/2003 |
3.07
|
520 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 13/10/2003 |
3.07
|
9,970 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 10/10/2003 |
3.05
|
2,000 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 09/10/2003 |
3.05
|
2,120 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 08/10/2003 |
3.05
|
500 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 07/10/2003 |
3.05
|
400 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 06/10/2003 |
3.05
|
4,400 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 03/10/2003 |
3.05
|
1,020 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 02/10/2003 |
3.05
|
8,050 | 3.03 | 3.05 | 3.03 | 0 | 0 | 0 |
| 01/10/2003 |
3.03
|
1,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 30/09/2003 |
3.03
|
2,000 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 29/09/2003 |
3.05
|
500 | 3.03 | 3.05 | 3.03 | 0 | 0 | 0 |
| 26/09/2003 |
3.03
|
1,650 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
| 25/09/2003 |
3.07
|
1,200 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 24/09/2003 |
3.07
|
300 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 23/09/2003 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |