| 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) |
0.40 | 0.98% | 45,500 | -2,000 | -0.1 |
40.70
41.85
41
|
|
2 tháng
(2025-10-06) |
0.58 | 1.43% | 99,300 | -1,500 | -0.1 |
40.70
42
41
|
|
3 tháng
(2025-09-05) |
0.39 | 0.95% | 217,700 | 4,800 | 0.2 |
40.62
42
41
|
|
6 tháng
(2025-06-09) |
0.19 | 0.47% | 394,900 | -57,300 | -2.4 |
39.84
43.55
41
|
|
12 tháng
(2024-12-09) |
0.29 | 0.71% | 685,800 | -84,323 | -3.5 |
36.13
45.99
41
|
|
24 tháng
(2023-12-15) |
2.91 | 7.57% | 2,127,300 | -345,855 | -16.8 |
36.13
52.40
41
|
|
36 tháng
(2022-12-20) |
4.84 | 13.23% | 5,701,800 | -1,370,658 | -72.1 |
31.62
52.40
41
|
|
60 tháng
(2020-12-30) |
22.51 | 119.19% | 31,004,070 | -898,688 | -40.0 |
18.21
74.03
41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2002 |
3.11
|
500 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 06/09/2002 |
3.11
|
1,300 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
| 05/09/2002 |
3.14
|
1,800 | 3.15 | 3.15 | 3.14 | 0 | 0 | 0 |
| 04/09/2002 |
3.15
|
100 | 3.07 | 3.15 | 3.15 | 0 | 0 | 0 |
| 03/09/2002 |
3.07
|
1,100 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 30/08/2002 |
3.15
|
9,000 | 3.10 | 3.15 | 3.15 | 0 | 0 | 0 |
| 29/08/2002 |
3.10
|
2,200 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
| 28/08/2002 |
3.14
|
3,300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 27/08/2002 |
3.14
|
3,400 | 3.11 | 3.14 | 3.14 | 0 | 0 | 0 |
| 26/08/2002 |
3.11
|
1,600 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
| 23/08/2002 |
3.14
|
2,500 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 22/08/2002 |
3.14
|
3,600 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 |
| 21/08/2002 |
3.10
|
4,300 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/08/2002 |
3.06
|
1,600 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
| 19/08/2002 |
3.10
|
1,200 | 3.08 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/08/2002 |
3.08
|
1,000 | 3.06 | 3.08 | 3.08 | 0 | 0 | 0 |
| 15/08/2002 |
3.06
|
1,000 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 14/08/2002 |
3.06
|
1,200 | 3.05 | 3.06 | 3.06 | 0 | 0 | 0 |
| 13/08/2002 |
3.05
|
1,100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 12/08/2002 |
3.05
|
500 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 09/08/2002 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 08/08/2002 |
3.05
|
100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 07/08/2002 |
3.05
|
500 | 3.02 | 3.05 | 3.05 | 0 | 0 | 0 |
| 06/08/2002 |
3.02
|
1,400 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 05/08/2002 |
3.02
|
4,600 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
| 02/08/2002 |
3.06
|
3,700 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
| 01/08/2002 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 31/07/2002 |
3.14
|
10,900 | 3.13 | 3.14 | 3.14 | 0 | 0 | 0 |
| 30/07/2002 |
3.13
|
9,900 | 3.09 | 3.13 | 3.13 | 0 | 0 | 0 |
| 29/07/2002 |
3.09
|
300 | 3.06 | 3.09 | 3.09 | 0 | 0 | 0 |
| 26/07/2002 |
3.06
|
4,900 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
| 25/07/2002 |
3.10
|
500 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
| 24/07/2002 |
3.16
|
200 | 3.10 | 3.16 | 3.16 | 0 | 0 | 0 |
| 23/07/2002 |
3.10
|
1,200 | 3.05 | 3.10 | 3.10 | 0 | 0 | 0 |
| 22/07/2002 |
3.05
|
1,100 | 2.99 | 3.05 | 3.05 | 0 | 0 | 0 |
| 19/07/2002 |
2.99
|
2,800 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 18/07/2002 |
2.99
|
3,200 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 17/07/2002 |
3.05
|
800 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
| 16/07/2002 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 15/07/2002 |
3.09
|
500 | 3.08 | 3.09 | 3.09 | 0 | 0 | 0 |
| 12/07/2002 |
3.08
|
1,400 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 11/07/2002 |
3.08
|
700 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 |
| 10/07/2002 |
3.10
|
1,900 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 |
| 09/07/2002 |
3.13
|
10,100 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 08/07/2002 |
3.13
|
3,200 | 3.14 | 3.14 | 3.13 | 0 | 0 | 0 |
| 05/07/2002 |
3.14
|
2,500 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 04/07/2002 |
3.14
|
700 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 03/07/2002 |
3.14
|
1,500 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 |
| 02/07/2002 |
3.17
|
9,900 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 01/07/2002 |
3.17
|
2,300 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 28/06/2002 |
3.17
|
12,700 | 3.13 | 3.17 | 3.17 | 0 | 0 | 0 |
| 27/06/2002 |
3.13
|
2,000 | 3.09 | 3.13 | 3.13 | 0 | 0 | 0 |
| 26/06/2002 |
3.09
|
13,400 | 3.11 | 3.11 | 3.09 | 0 | 0 | 0 |
| 25/06/2002 |
3.11
|
3,300 | 3.05 | 3.11 | 3.11 | 0 | 0 | 0 |
| 24/06/2002 |
3.05
|
100 | 3.00 | 3.05 | 3.05 | 0 | 0 | 0 |
| 21/06/2002 |
3.00
|
100 | 2.94 | 3.00 | 3.00 | 0 | 0 | 0 |
| 20/06/2002 |
2.94
|
2,700 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 19/06/2002 |
2.94
|
6,100 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
| 18/06/2002 |
3.00
|
3,900 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
| 17/06/2002 |
3.05
|
600 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 14/06/2002 |
3.05
|
4,200 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
| 13/06/2002 |
3.10
|
3,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/06/2002 |
3.10
|
1,500 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 |
| 11/06/2002 |
3.12
|
1,200 | 3.13 | 3.13 | 3.12 | 0 | 0 | 0 |
| 10/06/2002 |
3.13
|
1,000 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 07/06/2002 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 06/06/2002 |
3.13
|
1,300 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 05/06/2002 |
3.13
|
500 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 |
| 04/06/2002 |
3.16
|
500 | 3.17 | 3.17 | 3.16 | 0 | 0 | 0 |
| 03/06/2002 |
3.17
|
1,300 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 31/05/2002 |
3.17
|
800 | 3.11 | 3.17 | 3.17 | 0 | 0 | 0 |
| 30/05/2002 |
3.11
|
2,000 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/05/2002 |
3.11
|
1,800 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 28/05/2002 |
3.11
|
3,100 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 27/05/2002 |
3.15
|
12,600 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
| 24/05/2002 |
3.21
|
600 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 23/05/2002 |
3.21
|
4,400 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 22/05/2002 |
3.21
|
3,300 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 21/05/2002 |
3.21
|
2,300 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 20/05/2002 |
3.21
|
1,200 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 17/05/2002 |
3.21
|
3,300 | 3.20 | 3.21 | 3.21 | 0 | 0 | 0 |
| 16/05/2002 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/05/2002 |
3.20
|
1,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/05/2002 |
3.20
|
1,700 | 3.18 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/05/2002 |
3.18
|
1,600 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 |
| 10/05/2002 |
3.24
|
2,900 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 |
| 09/05/2002 |
3.18
|
4,000 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 08/05/2002 |
3.18
|
500 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 |
| 07/05/2002 |
3.24
|
1,000 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
| 06/05/2002 |
3.31
|
4,600 | 3.30 | 3.31 | 3.31 | 0 | 0 | 0 |
| 03/05/2002 |
3.30
|
4,700 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/05/2002 |
3.26
|
6,300 | 3.21 | 3.26 | 3.26 | 0 | 0 | 0 |
| 26/04/2002 |
3.21
|
10,200 | 3.16 | 3.21 | 3.21 | 0 | 0 | 0 |
| 25/04/2002 |
3.16
|
6,500 | 3.10 | 3.16 | 3.16 | 0 | 0 | 0 |
| 24/04/2002 |
3.10
|
8,300 | 3.09 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/04/2002 |
3.09
|
6,400 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 22/04/2002 |
3.09
|
6,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 19/04/2002 |
3.09
|
1,100 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 18/04/2002 |
3.09
|
9,500 | 3.05 | 3.09 | 3.09 | 0 | 0 | 0 |
| 17/04/2002 |
3.05
|
800 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |