| 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) |
0 | 0% | 10,800 | 0 | 0 |
12.50
12.50
12.50
|
|
2 tháng
(2026-04-13) |
0 | 0% | 10,800 | 0 | 0 |
12.50
12.50
12.50
|
|
3 tháng
(2026-03-16) |
0 | 0% | 10,800 | 0 | 0 |
12.50
12.50
12.50
|
|
6 tháng
(2025-12-15) |
-0.30 | -2.34% | 465,600 | 0 | 0 |
12.30
14.30
12.50
|
|
12 tháng
(2025-06-17) |
0.58 | 4.84% | 559,200 | 0 | 0 |
10.05
14.58
12.50
|
|
24 tháng
(2024-06-24) |
4.20 | 50.54% | 876,138 | -12,100 | -0.2 |
7.34
14.58
12.50
|
|
36 tháng
(2023-06-28) |
4 | 47.12% | 1,218,092 | -49,400 | -0.5 |
7.34
14.58
12.50
|
|
60 tháng
(2021-07-08) |
4.06 | 48.05% | 2,761,735 | -29,210 | -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) |
| 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 |
| 24/09/2003 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 23/09/2003 |
3.21
|
1,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 22/09/2003 |
3.21
|
1,850 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 19/09/2003 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 18/09/2003 |
3.21
|
400 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 |
| 17/09/2003 |
3.23
|
1,200 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 16/09/2003 |
3.23
|
2,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 15/09/2003 |
3.23
|
1,500 | 3.21 | 3.23 | 3.23 | 0 | 0 | 0 |
| 12/09/2003 |
3.21
|
2,500 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 |
| 11/09/2003 |
3.21
|
2,000 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 |
| 10/09/2003 |
3.23
|
2,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 09/09/2003 |
3.23
|
3,530 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 08/09/2003 |
3.23
|
2,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 05/09/2003 |
3.23
|
1,680 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 04/09/2003 |
3.23
|
2,610 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 03/09/2003 |
3.23
|
2,200 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 29/08/2003 |
3.23
|
10 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 |
| 28/08/2003 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 27/08/2003 |
3.21
|
1,260 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 26/08/2003 |
3.21
|
2,800 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
| 25/08/2003 |
3.25
|
200 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 22/08/2003 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 21/08/2003 |
3.25
|
2,020 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
| 20/08/2003 |
3.27
|
70 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 19/08/2003 |
3.27
|
20 | 3.23 | 3.27 | 3.21 | 0 | 0 | 0 |
| 18/08/2003 |
3.23
|
1,000 | 3.27 | 3.32 | 3.23 | 0 | 0 | 0 |
| 15/08/2003 |
3.27
|
30 | 3.23 | 3.27 | 3.27 | 0 | 0 | 0 |
| 14/08/2003 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 13/08/2003 |
3.23
|
720 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 |
| 12/08/2003 |
3.21
|
190 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 |
| 11/08/2003 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 08/08/2003 |
3.14
|
1,140 | 3.16 | 3.16 | 3.14 | 0 | 0 | 0 |
| 07/08/2003 |
3.16
|
2,500 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
| 06/08/2003 |
3.27
|
10 | 3.25 | 3.27 | 3.27 | 0 | 0 | 0 |
| 05/08/2003 |
3.25
|
220 | 3.12 | 3.25 | 3.25 | 0 | 0 | 0 |
| 04/08/2003 |
3.12
|
20 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
| 01/08/2003 |
3.27
|
320 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 31/07/2003 |
3.36
|
20 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |