| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.20 | -1.53% | 453,900 | -1,200 | -0.0 |
11.70
15.40
12.60
|
|
2 tháng
(2025-11-28) |
-4.10 | -24.12% | 1,308,800 | -25,800 | -0.5 |
11.70
29.80
12.60
|
|
3 tháng
(2025-10-29) |
4.50 | 53.57% | 1,497,400 | -29,800 | -0.5 |
8
29.80
12.60
|
|
6 tháng
(2025-07-31) |
4.50 | 53.57% | 1,610,100 | -31,900 | -0.5 |
7.70
29.80
12.60
|
|
12 tháng
(2025-02-03) |
4.46 | 52.78% | 1,962,759 | -12,196 | -0.4 |
7
29.80
12.60
|
|
24 tháng
(2024-02-07) |
5.38 | 71.46% | 3,409,211 | -9,429 | -0.4 |
7
29.80
12.60
|
|
36 tháng
(2023-02-13) |
2.53 | 24.36% | 3,931,349 | -125,013 | -1.5 |
7
29.80
12.60
|
|
60 tháng
(2021-02-22) |
4.04 | 45.64% | 5,846,928 | -16,732 | -0.1 |
7
29.80
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |