| 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) |
| 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 |
| 05/05/2003 |
4.80
|
2,000 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
| 29/04/2003 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 28/04/2003 |
4.85
|
1,000 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
| 25/04/2003 |
4.90
|
100 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/04/2003 |
4.80
|
1,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/04/2003 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/04/2003 |
4.80
|
15,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/04/2003 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/04/2003 |
4.80
|
5,100 | 4.75 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/04/2003 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 16/04/2003 |
4.75
|
300 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
| 15/04/2003 |
4.80
|
3,000 | 4.87 | 4.87 | 4.80 | 0 | 0 | 0 |
| 14/04/2003 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 11/04/2003 |
4.87
|
1,400 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 |
| 10/04/2003 |
4.92
|
100 | 4.82 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/04/2003 |
4.82
|
400 | 4.68 | 4.82 | 4.82 | 0 | 0 | 0 |
| 08/04/2003 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 07/04/2003 |
4.68
|
5,200 | 4.92 | 4.92 | 4.68 | 0 | 0 | 0 |
| 04/04/2003 |
4.92
|
1,800 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 03/04/2003 |
4.92
|
9,000 | 4.70 | 4.92 | 4.92 | 0 | 0 | 0 |
| 02/04/2003 |
4.70
|
6,300 | 4.48 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/04/2003 |
4.48
|
5,500 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
| 31/03/2003 |
4.68
|
2,200 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 |
| 28/03/2003 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 27/03/2003 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 26/03/2003 |
4.75
|
200 | 4.53 | 4.75 | 4.75 | 0 | 0 | 0 |
| 25/03/2003 |
4.53
|
3,500 | 4.65 | 4.65 | 4.53 | 0 | 0 | 0 |
| 24/03/2003 |
4.65
|
4,000 | 4.82 | 4.82 | 4.65 | 0 | 0 | 0 |
| 21/03/2003 |
4.82
|
3,800 | 4.80 | 4.82 | 4.82 | 0 | 0 | 0 |
| 20/03/2003 |
4.80
|
2,000 | 4.73 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/03/2003 |
4.73
|
3,700 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 |
| 18/03/2003 |
4.92
|
1,800 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
| 17/03/2003 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 14/03/2003 |
5.00
|
100 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 |
| 13/03/2003 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 12/03/2003 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 11/03/2003 |
5.05
|
500 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 10/03/2003 |
5.05
|
1,800 | 5.07 | 5.07 | 5.05 | 0 | 0 | 0 |
| 07/03/2003 |
5.07
|
2,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 06/03/2003 |
5.07
|
2,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 05/03/2003 |
5.07
|
4,900 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 04/03/2003 |
5.07
|
4,600 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 03/03/2003 |
5.07
|
4,000 | 5.05 | 5.07 | 5.07 | 0 | 0 | 0 |
| 28/02/2003 |
5.05
|
3,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/02/2003 |
5.05
|
4,100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 26/02/2003 |
5.05
|
3,500 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 25/02/2003 |
5.05
|
1,900 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/02/2003 |
5.05
|
4,200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 21/02/2003 |
5.05
|
3,900 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 20/02/2003 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 19/02/2003 |
5.17
|
2,400 | 5.07 | 5.17 | 5.17 | 0 | 0 | 0 |
| 18/02/2003 |
5.07
|
2,200 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 |
| 17/02/2003 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 14/02/2003 |
5.17
|
2,300 | 5.14 | 5.17 | 5.17 | 0 | 0 | 0 |
| 13/02/2003 |
5.14
|
4,000 | 5.17 | 5.17 | 5.14 | 0 | 0 | 0 |
| 12/02/2003 |
5.17
|
1,400 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 30/11/-0001 |
2.24
|
1,411 | 2.17 | 2.24 | 2.17 | 0 | 0 | 0 |