| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.30 | -9.42% | 31,600 | 0 | 0 |
12.50
13.80
12.50
|
|
2 tháng
(2026-01-12) |
0.20 | 1.63% | 443,700 | 0 | 0 |
12.30
14.30
12.50
|
|
3 tháng
(2025-12-15) |
-0.30 | -2.34% | 454,800 | 0 | 0 |
12.30
14.30
12.50
|
|
6 tháng
(2025-09-15) |
-0.30 | -2.34% | 492,100 | 0 | 0 |
11
14.30
12.50
|
|
12 tháng
(2025-03-18) |
2.35 | 23.16% | 580,800 | -11,600 | -0.1 |
9.56
14.58
12.50
|
|
24 tháng
(2024-03-25) |
4.39 | 54.13% | 898,029 | -12,100 | -0.2 |
7.34
14.58
12.50
|
|
36 tháng
(2023-03-29) |
3.06 | 32.41% | 1,378,668 | -70,000 | -0.7 |
7.34
14.58
12.50
|
|
60 tháng
(2021-04-08) |
1.73 | 16.07% | 3,002,970 | -28,810 | -0.4 |
6.33
14.58
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/02/2004 |
5.01
|
4,930 | 4.77 | 5.01 | 4.99 | 0 | 0 | 0 |
| 20/02/2004 |
4.77
|
19,200 | 4.55 | 4.77 | 4.75 | 0 | 0 | 0 |
| 19/02/2004 |
4.55
|
10,650 | 4.34 | 4.55 | 4.44 | 0 | 0 | 0 |
| 18/02/2004 |
4.34
|
8,300 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 |
| 17/02/2004 |
4.29
|
1,400 | 4.34 | 4.34 | 4.29 | 0 | 0 | 0 |
| 16/02/2004 |
4.34
|
5,700 | 4.23 | 4.34 | 4.29 | 0 | 0 | 0 |
| 13/02/2004 |
4.23
|
5,290 | 4.21 | 4.23 | 4.21 | 0 | 0 | 0 |
| 12/02/2004 |
4.21
|
3,170 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
| 11/02/2004 |
4.23
|
20 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
| 10/02/2004 |
4.31
|
20 | 4.12 | 4.31 | 4.12 | 0 | 0 | 0 |
| 09/02/2004 |
4.12
|
1,950 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 |
| 06/02/2004 |
4.23
|
1,050 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 |
| 05/02/2004 |
4.36
|
13,300 | 4.16 | 4.36 | 4.36 | 0 | 0 | 0 |
| 04/02/2004 |
4.16
|
5,720 | 3.97 | 4.16 | 3.97 | 0 | 0 | 0 |
| 03/02/2004 |
3.97
|
2,860 | 4.16 | 4.16 | 3.97 | 0 | 0 | 0 |
| 02/02/2004 |
4.16
|
10 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 |
| 30/01/2004 |
4.21
|
12,690 | 4.23 | 4.34 | 4.21 | 0 | 0 | 0 |
| 29/01/2004 |
4.23
|
2,800 | 4.03 | 4.23 | 4.23 | 0 | 0 | 0 |
| 28/01/2004 |
4.03
|
610 | 3.86 | 4.03 | 4.03 | 0 | 0 | 0 |
| 27/01/2004 |
3.86
|
490 | 3.69 | 3.86 | 3.86 | 0 | 0 | 0 |
| 16/01/2004 |
3.69
|
7,100 | 3.53 | 3.69 | 3.58 | 0 | 0 | 0 |
| 15/01/2004 |
3.53
|
4,660 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 14/01/2004 |
3.53
|
900 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 13/01/2004 |
3.47
|
1,800 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
| 12/01/2004 |
3.40
|
4,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/01/2004 |
3.40
|
2,770 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/01/2004 |
3.40
|
310 | 3.40 | 3.51 | 3.40 | 0 | 0 | 0 |
| 07/01/2004 |
3.40
|
720 | 3.38 | 3.40 | 3.38 | 0 | 0 | 0 |
| 06/01/2004 |
3.38
|
7,060 | 3.36 | 3.38 | 3.36 | 0 | 0 | 0 |
| 05/01/2004 |
3.36
|
2,400 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 |
| 31/12/2003 |
3.32
|
110 | 3.30 | 3.32 | 3.30 | 0 | 0 | 0 |
| 30/12/2003 |
3.30
|
2,120 | 3.32 | 3.32 | 3.30 | 0 | 0 | 0 |
| 29/12/2003 |
3.32
|
1,150 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 |
| 26/12/2003 |
3.45
|
4,220 | 3.47 | 3.47 | 3.45 | 0 | 0 | 0 |
| 25/12/2003 |
3.47
|
3,550 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 24/12/2003 |
3.47
|
270 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
| 23/12/2003 |
3.40
|
2,190 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
| 22/12/2003 |
3.43
|
4,020 | 3.45 | 3.47 | 3.43 | 0 | 0 | 0 |
| 19/12/2003 |
3.45
|
6,590 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
| 18/12/2003 |
3.47
|
5,950 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 17/12/2003 |
3.47
|
2,630 | 3.45 | 3.47 | 3.45 | 0 | 0 | 0 |
| 16/12/2003 |
3.45
|
1,020 | 3.34 | 3.45 | 3.43 | 0 | 0 | 0 |
| 15/12/2003 |
3.34
|
1,010 | 3.36 | 3.36 | 3.34 | 0 | 0 | 0 |
| 12/12/2003 |
3.36
|
500 | 3.40 | 3.40 | 3.36 | 0 | 0 | 0 |
| 11/12/2003 |
3.40
|
20 | 3.34 | 3.40 | 3.34 | 0 | 0 | 0 |
| 10/12/2003 |
3.34
|
1,600 | 3.36 | 3.36 | 3.34 | 0 | 0 | 0 |
| 09/12/2003 |
3.36
|
1,400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 08/12/2003 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 05/12/2003 |
3.36
|
20 | 3.40 | 3.40 | 3.36 | 0 | 0 | 0 |
| 04/12/2003 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/12/2003 |
3.40
|
1,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/12/2003 |
3.40
|
480 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/12/2003 |
3.40
|
1,280 | 3.40 | 3.40 | 3.36 | 0 | 0 | 0 |
| 28/11/2003 |
3.40
|
700 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
| 27/11/2003 |
3.45
|
1,000 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 |
| 26/11/2003 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 25/11/2003 |
3.51
|
1,700 | 3.51 | 3.53 | 3.51 | 0 | 0 | 0 |
| 24/11/2003 |
3.51
|
8,740 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 |
| 21/11/2003 |
3.56
|
7,010 | 3.45 | 3.56 | 3.40 | 0 | 0 | 0 |
| 20/11/2003 |
3.45
|
4,310 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
| 19/11/2003 |
3.40
|
5,250 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
| 18/11/2003 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 17/11/2003 |
3.58
|
5,300 | 3.49 | 3.58 | 3.58 | 0 | 0 | 0 |
| 14/11/2003 |
3.49
|
14,300 | 3.34 | 3.49 | 3.49 | 0 | 0 | 0 |
| 13/11/2003 |
3.34
|
6,320 | 3.19 | 3.34 | 3.34 | 0 | 0 | 0 |
| 12/11/2003 |
3.19
|
1,290 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 11/11/2003 |
3.19
|
3,500 | 3.14 | 3.19 | 3.14 | 0 | 0 | 0 |
| 10/11/2003 |
3.14
|
1,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 07/11/2003 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 06/11/2003 |
3.14
|
10 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 |
| 05/11/2003 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/11/2003 |
3.10
|
150 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
| 03/11/2003 |
3.16
|
10 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 31/10/2003 |
3.16
|
1,000 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 |
| 30/10/2003 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 29/10/2003 |
3.08
|
100 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 28/10/2003 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 27/10/2003 |
3.12
|
10 | 2.99 | 3.12 | 2.99 | 0 | 0 | 0 |
| 24/10/2003 |
2.99
|
3,100 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
| 23/10/2003 |
3.08
|
1,910 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 22/10/2003 |
3.12
|
210 | 3.14 | 3.14 | 3.12 | 0 | 0 | 0 |
| 21/10/2003 |
3.14
|
1,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 20/10/2003 |
3.14
|
10 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
| 17/10/2003 |
3.21
|
10 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 16/10/2003 |
3.21
|
10 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
| 15/10/2003 |
3.16
|
1,500 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
| 14/10/2003 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 13/10/2003 |
3.23
|
30 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| 10/10/2003 |
3.16
|
2,500 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 |
| 09/10/2003 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/10/2003 |
3.30
|
50 | 3.14 | 3.30 | 3.14 | 0 | 0 | 0 |
| 07/10/2003 |
3.14
|
1,100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 06/10/2003 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 03/10/2003 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 02/10/2003 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 01/10/2003 |
3.14
|
300 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 30/09/2003 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 29/09/2003 |
3.19
|
330 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 26/09/2003 |
3.16
|
900 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
| 25/09/2003 |
3.19
|
2,000 | 3.21 | 3.21 | 3.19 | 0 | 0 | 0 |