| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
14.50 | 181.25% | 357,800 | -16,300 | -0.3 |
8
24.70
24.70
|
|
2 tháng
(2025-10-06) |
13.70 | 155.68% | 398,100 | -18,500 | -0.3 |
7.70
24.70
24.70
|
|
3 tháng
(2025-09-05) |
13.70 | 155.68% | 421,000 | -20,600 | -0.3 |
7.70
24.70
24.70
|
|
6 tháng
(2025-06-09) |
14.60 | 184.81% | 611,600 | -12,300 | -0.3 |
7.70
24.70
24.70
|
|
12 tháng
(2024-12-09) |
14.80 | 192.17% | 966,973 | 28,640 | 0.1 |
7
24.70
24.70
|
|
24 tháng
(2023-12-15) |
14.20 | 171.02% | 2,352,893 | -14,126 | -0.3 |
7
24.70
24.70
|
|
36 tháng
(2022-12-20) |
12.62 | 127.75% | 2,805,542 | -113,791 | -1.3 |
7
24.70
24.70
|
|
60 tháng
(2020-12-30) |
15.46 | 219.48% | 4,861,463 | -13,110 | 0.1 |
6.90
24.70
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2003 |
5.56
|
3,030 | 5.32 | 5.56 | 5.54 | 0 | 0 | 0 |
| 12/11/2003 |
5.32
|
1,020 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 |
| 11/11/2003 |
5.17
|
5,680 | 5.14 | 5.17 | 5.14 | 0 | 0 | 0 |
| 10/11/2003 |
5.14
|
1,750 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
| 07/11/2003 |
5.05
|
4,350 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
| 06/11/2003 |
4.97
|
6,600 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 05/11/2003 |
4.97
|
660 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 04/11/2003 |
4.97
|
1,320 | 4.92 | 4.97 | 4.92 | 0 | 0 | 0 |
| 03/11/2003 |
4.92
|
300 | 4.92 | 4.97 | 4.92 | 0 | 0 | 0 |
| 31/10/2003 |
4.92
|
200 | 4.82 | 4.92 | 4.92 | 0 | 0 | 0 |
| 30/10/2003 |
4.82
|
4,050 | 4.90 | 4.97 | 4.82 | 0 | 0 | 0 |
| 29/10/2003 |
4.90
|
560 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/10/2003 |
4.80
|
450 | 4.82 | 4.82 | 4.80 | 0 | 0 | 0 |
| 27/10/2003 |
4.82
|
20 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 24/10/2003 |
4.82
|
130 | 4.80 | 4.82 | 4.80 | 0 | 0 | 0 |
| 23/10/2003 |
4.80
|
5,100 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
| 22/10/2003 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 21/10/2003 |
4.85
|
110 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 20/10/2003 |
4.97
|
10 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 17/10/2003 |
4.97
|
40 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 16/10/2003 |
4.97
|
10 | 4.92 | 4.97 | 4.97 | 0 | 0 | 0 |
| 15/10/2003 |
4.92
|
220 | 4.73 | 4.92 | 4.87 | 0 | 0 | 0 |
| 14/10/2003 |
4.73
|
500 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 13/10/2003 |
4.85
|
60 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
| 10/10/2003 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 09/10/2003 |
4.95
|
20 | 4.87 | 4.95 | 4.95 | 0 | 0 | 0 |
| 08/10/2003 |
4.87
|
20 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 07/10/2003 |
4.87
|
40 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 06/10/2003 |
4.87
|
30 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 03/10/2003 |
4.87
|
40 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 |
| 02/10/2003 |
4.97
|
300 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 01/10/2003 |
4.97
|
100 | 4.92 | 4.97 | 4.92 | 0 | 0 | 0 |
| 30/09/2003 |
4.92
|
10 | 4.87 | 4.92 | 4.92 | 0 | 0 | 0 |
| 29/09/2003 |
4.87
|
10 | 4.75 | 4.87 | 4.75 | 0 | 0 | 0 |
| 26/09/2003 |
4.75
|
90 | 4.80 | 4.90 | 4.75 | 0 | 0 | 0 |
| 25/09/2003 |
4.80
|
380 | 4.73 | 4.80 | 4.68 | 0 | 0 | 0 |
| 24/09/2003 |
4.73
|
1,700 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 23/09/2003 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/09/2003 |
4.80
|
50 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/09/2003 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/09/2003 |
4.80
|
80 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/09/2003 |
4.80
|
1,280 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/09/2003 |
4.80
|
500 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
| 15/09/2003 |
4.85
|
50 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 12/09/2003 |
4.92
|
30 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 11/09/2003 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 10/09/2003 |
4.92
|
20 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/09/2003 |
4.92
|
120 | 5.05 | 5.05 | 4.92 | 0 | 0 | 0 |
| 08/09/2003 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 05/09/2003 |
5.05
|
70 | 4.92 | 5.05 | 5.00 | 0 | 0 | 0 |
| 04/09/2003 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 03/09/2003 |
4.92
|
600 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
| 29/08/2003 |
5.00
|
110 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 28/08/2003 |
5.00
|
150 | 4.95 | 5.00 | 4.95 | 0 | 0 | 0 |
| 27/08/2003 |
4.95
|
20 | 4.97 | 5.22 | 4.95 | 0 | 0 | 0 |
| 26/08/2003 |
4.97
|
30 | 4.90 | 4.97 | 4.97 | 0 | 0 | 0 |
| 25/08/2003 |
4.90
|
10 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 |
| 22/08/2003 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 21/08/2003 |
5.05
|
10 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 20/08/2003 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 19/08/2003 |
5.05
|
10 | 4.92 | 5.05 | 4.92 | 0 | 0 | 0 |
| 18/08/2003 |
4.92
|
50 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 15/08/2003 |
4.92
|
150 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 |
| 14/08/2003 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 13/08/2003 |
5.02
|
220 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 12/08/2003 |
5.02
|
10 | 4.85 | 5.02 | 4.85 | 0 | 0 | 0 |
| 11/08/2003 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 08/08/2003 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 07/08/2003 |
4.85
|
90 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
| 06/08/2003 |
4.90
|
110 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 |
| 05/08/2003 |
5.05
|
120 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 04/08/2003 |
5.05
|
10 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 01/08/2003 |
5.10
|
10 | 5.05 | 5.10 | 5.05 | 0 | 0 | 0 |
| 31/07/2003 |
5.05
|
10 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 30/07/2003 |
5.05
|
30 | 5.07 | 5.07 | 5.05 | 0 | 0 | 0 |
| 29/07/2003 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 28/07/2003 |
5.07
|
30 | 5.05 | 5.07 | 5.07 | 0 | 0 | 0 |
| 25/07/2003 |
5.05
|
20 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/07/2003 |
5.05
|
50 | 4.92 | 5.05 | 5.05 | 0 | 0 | 0 |
| 23/07/2003 |
4.92
|
1,020 | 5.05 | 5.17 | 4.92 | 0 | 0 | 0 |
| 22/07/2003 |
5.05
|
310 | 5.07 | 5.07 | 5.05 | 0 | 0 | 0 |
| 21/07/2003 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 18/07/2003 |
5.07
|
210 | 5.05 | 5.07 | 4.80 | 0 | 0 | 0 |
| 17/07/2003 |
5.05
|
2,380 | 5.29 | 5.29 | 5.05 | 0 | 0 | 0 |
| 16/07/2003 |
5.29
|
10 | 5.05 | 5.29 | 5.05 | 0 | 0 | 0 |
| 15/07/2003 |
5.05
|
10 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 14/07/2003 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 11/07/2003 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 10/07/2003 |
5.05
|
10 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 09/07/2003 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 08/07/2003 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 07/07/2003 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 04/07/2003 |
5.05
|
130 | 4.92 | 5.05 | 4.92 | 0 | 0 | 0 |
| 03/07/2003 |
4.92
|
30 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
| 02/07/2003 |
4.92
|
100 | 4.97 | 5.00 | 4.92 | 0 | 0 | 0 |
| 01/07/2003 |
4.97
|
20 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
| 30/06/2003 |
5.00
|
20 | 4.97 | 5.00 | 4.97 | 0 | 0 | 0 |
| 27/06/2003 |
4.97
|
0 | 4.97 | 4.97 | 4.95 | 0 | 0 | 0 |
| 26/06/2003 |
4.97
|
90 | 4.95 | 4.97 | 4.95 | 0 | 0 | 0 |
| 25/06/2003 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |