| 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) |
1.80 | 15.25% | 283,600 | -100 | -0.0 |
11.80
15.90
13.30
|
|
2 tháng
(2026-01-12) |
1.90 | 16.24% | 743,000 | -2,400 | -0.0 |
11.60
15.90
13.30
|
|
3 tháng
(2025-12-15) |
-4.30 | -24.02% | 1,420,300 | -7,400 | -0.1 |
11.60
19.50
13.30
|
|
6 tháng
(2025-09-15) |
4.90 | 56.32% | 1,985,700 | -31,000 | -0.5 |
7.70
29.80
13.30
|
|
12 tháng
(2025-03-18) |
4.60 | 51.11% | 2,285,100 | -26,734 | -0.5 |
7
29.80
13.30
|
|
24 tháng
(2024-03-25) |
4.69 | 52.69% | 3,729,475 | -11,521 | -0.4 |
7
29.80
13.30
|
|
36 tháng
(2023-03-29) |
1.84 | 15.64% | 4,336,101 | -126,313 | -1.5 |
7
29.80
13.30
|
|
60 tháng
(2021-04-08) |
3.76 | 38.16% | 6,016,604 | -24,517 | -0.2 |
7
29.80
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/06/2003 |
4.95
|
3,610 | 4.97 | 4.97 | 4.95 | 0 | 0 | 0 |
| 23/06/2003 |
4.97
|
4,400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 20/06/2003 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 19/06/2003 |
4.97
|
130 | 4.90 | 4.97 | 4.90 | 0 | 0 | 0 |
| 18/06/2003 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/06/2003 |
4.90
|
30 | 4.87 | 4.90 | 4.87 | 0 | 0 | 0 |
| 16/06/2003 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 13/06/2003 |
4.87
|
3,010 | 4.92 | 5.17 | 4.87 | 0 | 0 | 0 |
| 12/06/2003 |
4.92
|
1,120 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 11/06/2003 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 10/06/2003 |
4.92
|
1,300 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 09/06/2003 |
4.97
|
10 | 4.92 | 4.97 | 4.92 | 0 | 0 | 0 |
| 06/06/2003 |
4.92
|
100 | 4.97 | 5.02 | 4.92 | 0 | 0 | 0 |
| 05/06/2003 |
4.97
|
210 | 4.97 | 5.17 | 4.97 | 0 | 0 | 0 |
| 04/06/2003 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 03/06/2003 |
4.97
|
210 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 02/06/2003 |
4.97
|
580 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 |
| 30/05/2003 |
5.02
|
1,010 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 29/05/2003 |
5.02
|
520 | 5.05 | 5.05 | 5.02 | 0 | 0 | 0 |
| 28/05/2003 |
5.05
|
10 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/05/2003 |
5.05
|
10 | 5.02 | 5.05 | 5.02 | 0 | 0 | 0 |
| 26/05/2003 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 23/05/2003 |
5.02
|
990 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
| 22/05/2003 |
5.10
|
20 | 5.02 | 5.10 | 5.02 | 0 | 0 | 0 |
| 21/05/2003 |
5.02
|
310 | 5.02 | 5.07 | 5.02 | 0 | 0 | 0 |
| 20/05/2003 |
5.02
|
10 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 19/05/2003 |
5.02
|
1,100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 16/05/2003 |
5.02
|
300 | 4.97 | 5.02 | 5.02 | 0 | 0 | 0 |
| 15/05/2003 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 14/05/2003 |
4.97
|
300 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 |
| 13/05/2003 |
5.02
|
3,500 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 12/05/2003 |
5.02
|
3,300 | 4.95 | 5.02 | 5.02 | 0 | 0 | 0 |
| 09/05/2003 |
4.95
|
3,200 | 4.92 | 4.95 | 4.95 | 0 | 0 | 0 |
| 08/05/2003 |
4.92
|
5,700 | 4.90 | 4.92 | 4.92 | 0 | 0 | 0 |
| 07/05/2003 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/05/2003 |
4.90
|
800 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |