| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
4.10 | 5.76% | 21,813,700 | 1,346,973 | -20.7 |
71.20
75.30
75.10
|
|
2 tháng
(2026-03-05) |
-2 | -2.59% | 70,468,500 | 4,839,673 | 242.3 |
70.70
79.50
75.10
|
|
3 tháng
(2026-02-03) |
2.40 | 3.29% | 125,496,200 | 16,268,273 | 1,126.0 |
70.70
84.40
75.10
|
|
6 tháng
(2025-11-05) |
8.30 | 12.39% | 211,594,700 | 22,699,173 | 1,554.2 |
57.40
84.40
75.10
|
|
12 tháng
(2025-05-09) |
24.01 | 46.80% | 593,041,600 | 38,360,153 | 2,390.1 |
51.29
84.40
75.10
|
|
24 tháng
(2024-05-14) |
9.24 | 13.99% | 911,860,200 | 13,277,302 | 1,011.7 |
40.84
84.40
75.10
|
|
36 tháng
(2023-05-22) |
36.77 | 95.43% | 1,233,554,600 | 21,439,798 | 1,481.1 |
38.53
84.40
75.10
|
|
60 tháng
(2021-05-31) |
47.87 | 174.48% | 2,231,309,900 | 45,585,375 | 2,579.8 |
27.43
84.40
75.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2003 |
3.58
|
17,000 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 |
| 14/11/2003 |
3.60
|
2,300 | 3.49 | 3.63 | 3.60 | 0 | 0 | 0 |
| 13/11/2003 |
3.49
|
3,810 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
| 12/11/2003 |
3.40
|
3,150 | 3.37 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/11/2003 |
3.37
|
1,080 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 |
| 10/11/2003 |
3.33
|
6,180 | 3.31 | 3.33 | 3.31 | 0 | 0 | 0 |
| 07/11/2003 |
3.31
|
14,100 | 3.30 | 3.31 | 3.30 | 0 | 0 | 0 |
| 06/11/2003 |
3.30
|
600 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 05/11/2003 |
3.26
|
190 | 3.25 | 3.26 | 3.25 | 0 | 0 | 0 |
| 04/11/2003 |
3.25
|
3,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 03/11/2003 |
3.25
|
3,020 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
| 31/10/2003 |
3.33
|
6,820 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
| 30/10/2003 |
3.25
|
8,340 | 3.22 | 3.25 | 3.24 | 0 | 0 | 0 |
| 29/10/2003 |
3.22
|
750 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
| 28/10/2003 |
3.25
|
330 | 3.22 | 3.25 | 3.22 | 0 | 0 | 0 |
| 27/10/2003 |
3.22
|
4,150 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 24/10/2003 |
3.22
|
19,800 | 3.20 | 3.22 | 3.20 | 0 | 0 | 0 |
| 23/10/2003 |
3.20
|
9,910 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/10/2003 |
3.20
|
9,900 | 3.19 | 3.20 | 3.19 | 0 | 0 | 0 |
| 21/10/2003 |
3.19
|
200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/10/2003 |
3.19
|
10 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/10/2003 |
3.19
|
140 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
| 16/10/2003 |
3.22
|
9,910 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 15/10/2003 |
3.22
|
12,420 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 14/10/2003 |
3.22
|
5,010 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
| 13/10/2003 |
3.24
|
12,900 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 10/10/2003 |
3.24
|
100 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 09/10/2003 |
3.24
|
10,250 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 08/10/2003 |
3.24
|
2,090 | 3.37 | 3.37 | 3.24 | 0 | 0 | 0 |
| 07/10/2003 |
3.37
|
5,240 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
| 06/10/2003 |
3.37
|
9,490 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 03/10/2003 |
3.37
|
10,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 02/10/2003 |
3.37
|
10,600 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 01/10/2003 |
3.37
|
1,490 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 30/09/2003 |
3.37
|
20 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 29/09/2003 |
3.37
|
30 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
| 26/09/2003 |
3.43
|
60 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
| 25/09/2003 |
3.50
|
180 | 3.37 | 3.51 | 3.50 | 0 | 0 | 0 |
| 24/09/2003 |
3.37
|
5,220 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 23/09/2003 |
3.37
|
4,500 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 22/09/2003 |
3.37
|
2,400 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 19/09/2003 |
3.37
|
3,800 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
| 18/09/2003 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/09/2003 |
3.40
|
2,400 | 3.37 | 3.40 | 3.36 | 0 | 0 | 0 |
| 16/09/2003 |
3.37
|
920 | 3.37 | 3.37 | 3.35 | 0 | 0 | 0 |
| 15/09/2003 |
3.37
|
640 | 3.38 | 3.38 | 3.37 | 0 | 0 | 0 |
| 12/09/2003 |
3.38
|
6,200 | 3.39 | 3.39 | 3.38 | 0 | 0 | 0 |
| 11/09/2003 |
3.39
|
1,100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 10/09/2003 |
3.39
|
1,010 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 09/09/2003 |
3.39
|
610 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 08/09/2003 |
3.39
|
700 | 3.40 | 3.40 | 3.39 | 0 | 0 | 0 |
| 05/09/2003 |
3.40
|
1,020 | 3.40 | 3.41 | 3.40 | 0 | 0 | 0 |
| 04/09/2003 |
3.40
|
5,450 | 3.40 | 3.41 | 3.40 | 0 | 0 | 0 |
| 03/09/2003 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/08/2003 |
3.40
|
10,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/08/2003 |
3.40
|
1,100 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
| 27/08/2003 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 26/08/2003 |
3.43
|
100 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 25/08/2003 |
3.43
|
200 | 3.40 | 3.43 | 3.40 | 0 | 0 | 0 |
| 22/08/2003 |
3.40
|
1,940 | 3.41 | 3.41 | 3.40 | 0 | 0 | 0 |
| 21/08/2003 |
3.41
|
20 | 3.40 | 3.41 | 3.40 | 0 | 0 | 0 |
| 20/08/2003 |
3.40
|
1,300 | 3.41 | 3.41 | 3.40 | 0 | 0 | 0 |
| 19/08/2003 |
3.41
|
1,000 | 3.42 | 3.42 | 3.41 | 0 | 0 | 0 |
| 18/08/2003 |
3.42
|
610 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 15/08/2003 |
3.42
|
20,330 | 3.43 | 3.47 | 3.42 | 0 | 0 | 0 |
| 14/08/2003 |
3.43
|
11,000 | 3.41 | 3.43 | 3.40 | 0 | 0 | 0 |
| 13/08/2003 |
3.41
|
12,800 | 3.40 | 3.41 | 3.41 | 0 | 0 | 0 |
| 12/08/2003 |
3.40
|
12,340 | 3.39 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/08/2003 |
3.39
|
14,120 | 3.38 | 3.39 | 3.38 | 0 | 0 | 0 |
| 08/08/2003 |
3.38
|
810 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 |
| 07/08/2003 |
3.43
|
15,420 | 3.40 | 3.43 | 3.39 | 0 | 0 | 0 |
| 06/08/2003 |
3.40
|
12,010 | 3.40 | 3.43 | 3.40 | 0 | 0 | 0 |
| 05/08/2003 |
3.40
|
27,450 | 3.39 | 3.40 | 3.39 | 0 | 0 | 0 |
| 04/08/2003 |
3.39
|
520 | 3.36 | 3.39 | 3.36 | 0 | 0 | 0 |
| 01/08/2003 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 31/07/2003 |
3.36
|
4,000 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
| 30/07/2003 |
3.43
|
400 | 3.44 | 3.44 | 3.43 | 0 | 0 | 0 |
| 29/07/2003 |
3.44
|
10 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 |
| 28/07/2003 |
3.41
|
10 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 25/07/2003 |
3.41
|
200 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
| 24/07/2003 |
3.44
|
10 | 3.43 | 3.44 | 3.44 | 0 | 0 | 0 |
| 23/07/2003 |
3.43
|
10 | 3.38 | 3.43 | 3.38 | 0 | 0 | 0 |
| 22/07/2003 |
3.38
|
2,500 | 3.40 | 3.40 | 3.38 | 0 | 0 | 0 |
| 21/07/2003 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/07/2003 |
3.40
|
7,340 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/07/2003 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 16/07/2003 |
3.40
|
2,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 15/07/2003 |
3.40
|
30 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/07/2003 |
3.40
|
500 | 3.41 | 3.41 | 3.40 | 0 | 0 | 0 |
| 11/07/2003 |
3.41
|
2,200 | 3.42 | 3.42 | 3.41 | 0 | 0 | 0 |
| 10/07/2003 |
3.42
|
200 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 09/07/2003 |
3.42
|
2,160 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 |
| 08/07/2003 |
3.45
|
110 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 07/07/2003 |
3.45
|
300 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 04/07/2003 |
3.45
|
20 | 3.44 | 3.45 | 3.45 | 0 | 0 | 0 |
| 03/07/2003 |
3.44
|
400 | 3.42 | 3.44 | 3.42 | 0 | 0 | 0 |
| 02/07/2003 |
3.42
|
1,310 | 3.48 | 3.60 | 3.42 | 0 | 0 | 0 |
| 01/07/2003 |
3.48
|
10 | 3.46 | 3.48 | 3.46 | 0 | 0 | 0 |
| 30/06/2003 |
3.46
|
31,700 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 |
| 27/06/2003 |
3.43
|
1,530 | 3.42 | 3.43 | 3.42 | 0 | 0 | 0 |