| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.21 | -2.63% | 1,382,600 | -179,400 | -1.4 |
7.10
8.05
7.75
|
|
2 tháng
(2026-01-19) |
0.31 | 4.15% | 2,841,300 | -195,700 | -1.5 |
7.10
8.05
7.75
|
|
3 tháng
(2025-12-18) |
0.03 | 0.39% | 3,364,400 | -215,000 | -1.7 |
7.10
8.05
7.75
|
|
6 tháng
(2025-09-19) |
1.43 | 22.52% | 11,374,300 | -352,600 | -2.7 |
6.20
8.05
7.75
|
|
12 tháng
(2025-03-24) |
3 | 62.76% | 45,176,800 | -594,277 | -4.1 |
4.40
8.05
7.75
|
|
24 tháng
(2024-03-28) |
2.87 | 58.45% | 74,499,900 | -656,606 | -4.3 |
3.90
8.05
7.75
|
|
36 tháng
(2023-04-03) |
3.96 | 103.47% | 133,443,600 | -1,240,416 | -7.4 |
3.82
8.05
7.75
|
|
60 tháng
(2021-04-13) |
-3.83 | -33.01% | 436,815,748 | -1,000,911 | -10.0 |
3.54
14.57
7.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2003 |
3.37
|
12,300 | 3.38 | 3.38 | 3.37 | 0 | 0 | 0 |
| 14/05/2003 |
3.38
|
18,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 13/05/2003 |
3.38
|
7,500 | 3.40 | 3.40 | 3.38 | 0 | 0 | 0 |
| 12/05/2003 |
3.40
|
9,500 | 3.42 | 3.42 | 3.40 | 0 | 0 | 0 |
| 09/05/2003 |
3.42
|
4,400 | 3.38 | 3.42 | 3.42 | 0 | 0 | 0 |
| 08/05/2003 |
3.38
|
1,500 | 3.33 | 3.38 | 3.38 | 0 | 0 | 0 |
| 07/05/2003 |
3.33
|
7,800 | 3.28 | 3.33 | 3.33 | 0 | 0 | 0 |
| 06/05/2003 |
3.28
|
300 | 3.21 | 3.28 | 3.28 | 0 | 0 | 0 |
| 05/05/2003 |
3.21
|
4,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 29/04/2003 |
3.21
|
8,500 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
| 28/04/2003 |
3.33
|
6,200 | 3.18 | 3.33 | 3.33 | 0 | 0 | 0 |
| 25/04/2003 |
3.18
|
7,100 | 3.15 | 3.18 | 3.18 | 0 | 0 | 0 |
| 24/04/2003 |
3.15
|
6,200 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 23/04/2003 |
3.15
|
1,300 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 22/04/2003 |
3.15
|
2,600 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 21/04/2003 |
3.18
|
2,800 | 3.19 | 3.19 | 3.18 | 0 | 0 | 0 |
| 18/04/2003 |
3.19
|
3,900 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/04/2003 |
3.19
|
1,200 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/04/2003 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 15/04/2003 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 14/04/2003 |
3.15
|
600 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 11/04/2003 |
3.15
|
3,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 10/04/2003 |
3.15
|
1,600 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 |
| 09/04/2003 |
3.11
|
1,000 | 3.12 | 3.12 | 3.11 | 0 | 0 | 0 |
| 08/04/2003 |
3.12
|
600 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 07/04/2003 |
3.12
|
3,100 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 |
| 04/04/2003 |
3.16
|
1,800 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 03/04/2003 |
3.16
|
4,200 | 3.15 | 3.16 | 3.16 | 0 | 0 | 0 |
| 02/04/2003 |
3.15
|
2,200 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 |
| 01/04/2003 |
3.11
|
200 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
| 31/03/2003 |
3.27
|
500 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
| 28/03/2003 |
3.38
|
1,200 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 27/03/2003 |
3.38
|
3,600 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
| 26/03/2003 |
3.42
|
1,600 | 3.43 | 3.43 | 3.42 | 0 | 0 | 0 |
| 25/03/2003 |
3.43
|
800 | 3.38 | 3.43 | 3.43 | 0 | 0 | 0 |
| 24/03/2003 |
3.38
|
400 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 |
| 21/03/2003 |
3.45
|
1,700 | 3.46 | 3.46 | 3.45 | 0 | 0 | 0 |
| 20/03/2003 |
3.46
|
700 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
| 19/03/2003 |
3.49
|
2,500 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 18/03/2003 |
3.49
|
1,600 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 17/03/2003 |
3.49
|
3,400 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
| 14/03/2003 |
3.55
|
2,500 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
| 13/03/2003 |
3.60
|
1,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/03/2003 |
3.60
|
1,700 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
| 11/03/2003 |
3.66
|
500 | 3.69 | 3.69 | 3.66 | 0 | 0 | 0 |
| 10/03/2003 |
3.69
|
700 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 07/03/2003 |
3.69
|
1,800 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 |
| 06/03/2003 |
3.70
|
2,500 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/03/2003 |
3.60
|
1,400 | 3.55 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/03/2003 |
3.55
|
100 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 |
| 03/03/2003 |
3.68
|
200 | 3.51 | 3.68 | 3.68 | 0 | 0 | 0 |
| 28/02/2003 |
3.51
|
500 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
| 27/02/2003 |
3.58
|
100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 26/02/2003 |
3.58
|
6,200 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
| 25/02/2003 |
3.72
|
200 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 24/02/2003 |
3.72
|
300 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 21/02/2003 |
3.72
|
2,900 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
| 20/02/2003 |
3.85
|
200 | 3.86 | 3.86 | 3.85 | 0 | 0 | 0 |
| 19/02/2003 |
3.86
|
500 | 3.87 | 3.87 | 3.86 | 0 | 0 | 0 |
| 18/02/2003 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 17/02/2003 |
3.87
|
200 | 3.85 | 3.87 | 3.87 | 0 | 0 | 0 |
| 14/02/2003 |
3.85
|
1,700 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 13/02/2003 |
3.85
|
200 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 12/02/2003 |
3.85
|
200 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 |
| 11/02/2003 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 10/02/2003 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 28/01/2003 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 27/01/2003 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 24/01/2003 |
4.05
|
300 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 |
| 23/01/2003 |
3.99
|
1,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/01/2003 |
3.99
|
200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/01/2003 |
3.99
|
400 | 3.94 | 3.99 | 3.99 | 0 | 0 | 0 |
| 20/01/2003 |
3.94
|
1,300 | 3.89 | 3.94 | 3.94 | 0 | 0 | 0 |
| 17/01/2003 |
3.89
|
400 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
| 16/01/2003 |
3.94
|
1,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 15/01/2003 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 14/01/2003 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 13/01/2003 |
3.94
|
400 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
| 10/01/2003 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 09/01/2003 |
4.02
|
100 | 3.94 | 4.02 | 4.02 | 0 | 0 | 0 |
| 08/01/2003 |
3.94
|
100 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
| 07/01/2003 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 06/01/2003 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 03/01/2003 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 02/01/2003 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 31/12/2002 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 30/12/2002 |
4.08
|
200 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 27/12/2002 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 26/12/2002 |
4.17
|
4,300 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 25/12/2002 |
4.17
|
900 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 24/12/2002 |
4.17
|
6,200 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 23/12/2002 |
4.17
|
1,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 20/12/2002 |
4.17
|
2,200 | 4.16 | 4.17 | 4.17 | 0 | 0 | 0 |
| 19/12/2002 |
4.16
|
2,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 18/12/2002 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 17/12/2002 |
4.16
|
500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 16/12/2002 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 13/12/2002 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 12/12/2002 |
4.16
|
1,400 | 4.17 | 4.17 | 4.16 | 0 | 0 | 0 |
| 11/12/2002 |
4.17
|
1,800 | 4.13 | 4.17 | 4.17 | 0 | 0 | 0 |