| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.30 | 3% | 203,200 | -300 | 0 |
9.50
12.50
9.80
|
|
2 tháng
(2026-07-13) |
0.57 | 5.90% | 285,300 | -300 | 0 |
8.92
12.50
9.80
|
|
3 tháng
(2026-06-15) |
-1.53 | -12.96% | 391,300 | -300 | 0 |
8.92
12.50
9.80
|
|
6 tháng
(2026-03-16) |
-0.05 | -0.47% | 1,063,000 | -963 | 0 |
8.92
13.05
9.80
|
|
12 tháng
(2025-09-16) |
3.63 | 54.45% | 3,073,500 | -31,963 | -0.5 |
5.90
22.84
9.80
|
|
24 tháng
(2024-09-23) |
4.04 | 64.57% | 3,738,385 | 14,577 | -0.1 |
5.37
22.84
9.80
|
|
36 tháng
(2023-09-27) |
3.34 | 47.98% | 5,290,206 | -69,589 | -0.9 |
5.37
22.84
9.80
|
|
60 tháng
(2021-10-07) |
1.67 | 19.32% | 6,442,365 | -124,780 | -1.5 |
5.37
22.84
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2003 |
3.77
|
100 | 3.81 | 3.85 | 3.77 | 0 | 0 | 0 |
| 05/06/2003 |
3.81
|
210 | 3.81 | 3.96 | 3.81 | 0 | 0 | 0 |
| 04/06/2003 |
3.81
|
1,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 03/06/2003 |
3.81
|
210 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 02/06/2003 |
3.81
|
580 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
| 30/05/2003 |
3.85
|
1,010 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 29/05/2003 |
3.85
|
520 | 3.87 | 3.87 | 3.85 | 0 | 0 | 0 |
| 28/05/2003 |
3.87
|
10 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 27/05/2003 |
3.87
|
10 | 3.85 | 3.87 | 3.85 | 0 | 0 | 0 |
| 26/05/2003 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 23/05/2003 |
3.85
|
990 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 |
| 22/05/2003 |
3.91
|
20 | 3.85 | 3.91 | 3.85 | 0 | 0 | 0 |
| 21/05/2003 |
3.85
|
310 | 3.85 | 3.89 | 3.85 | 0 | 0 | 0 |
| 20/05/2003 |
3.85
|
10 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 19/05/2003 |
3.85
|
1,100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 16/05/2003 |
3.85
|
300 | 3.81 | 3.85 | 3.85 | 0 | 0 | 0 |
| 15/05/2003 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 14/05/2003 |
3.81
|
300 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
| 13/05/2003 |
3.85
|
3,500 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 12/05/2003 |
3.85
|
3,300 | 3.79 | 3.85 | 3.85 | 0 | 0 | 0 |
| 09/05/2003 |
3.79
|
3,200 | 3.77 | 3.79 | 3.79 | 0 | 0 | 0 |
| 08/05/2003 |
3.77
|
5,700 | 3.75 | 3.77 | 3.77 | 0 | 0 | 0 |
| 07/05/2003 |
3.75
|
500 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 06/05/2003 |
3.75
|
800 | 3.68 | 3.75 | 3.75 | 0 | 0 | 0 |
| 05/05/2003 |
3.68
|
2,000 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
| 29/04/2003 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 28/04/2003 |
3.72
|
1,000 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 |
| 25/04/2003 |
3.75
|
100 | 3.68 | 3.75 | 3.75 | 0 | 0 | 0 |
| 24/04/2003 |
3.68
|
1,500 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 23/04/2003 |
3.68
|
1,300 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 22/04/2003 |
3.68
|
15,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 21/04/2003 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 18/04/2003 |
3.68
|
5,100 | 3.64 | 3.68 | 3.68 | 0 | 0 | 0 |
| 17/04/2003 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 16/04/2003 |
3.64
|
300 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 |
| 15/04/2003 |
3.68
|
3,000 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
| 14/04/2003 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 11/04/2003 |
3.74
|
1,400 | 3.77 | 3.77 | 3.74 | 0 | 0 | 0 |
| 10/04/2003 |
3.77
|
100 | 3.70 | 3.77 | 3.77 | 0 | 0 | 0 |
| 09/04/2003 |
3.70
|
400 | 3.58 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/04/2003 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 07/04/2003 |
3.58
|
5,200 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 04/04/2003 |
3.77
|
1,800 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 03/04/2003 |
3.77
|
9,000 | 3.60 | 3.77 | 3.77 | 0 | 0 | 0 |
| 02/04/2003 |
3.60
|
6,300 | 3.43 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/04/2003 |
3.43
|
5,500 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 |
| 31/03/2003 |
3.58
|
2,200 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
| 28/03/2003 |
3.64
|
100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 27/03/2003 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 26/03/2003 |
3.64
|
200 | 3.47 | 3.64 | 3.64 | 0 | 0 | 0 |
| 25/03/2003 |
3.47
|
3,500 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 |
| 24/03/2003 |
3.57
|
4,000 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
| 21/03/2003 |
3.70
|
3,800 | 3.68 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/03/2003 |
3.68
|
2,000 | 3.62 | 3.68 | 3.68 | 0 | 0 | 0 |
| 19/03/2003 |
3.62
|
3,700 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 |
| 18/03/2003 |
3.77
|
1,800 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 |
| 17/03/2003 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 14/03/2003 |
3.83
|
100 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 13/03/2003 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 12/03/2003 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 11/03/2003 |
3.87
|
500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 10/03/2003 |
3.87
|
1,800 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
| 07/03/2003 |
3.89
|
2,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 06/03/2003 |
3.89
|
2,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 05/03/2003 |
3.89
|
4,900 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 04/03/2003 |
3.89
|
4,600 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 03/03/2003 |
3.89
|
4,000 | 3.87 | 3.89 | 3.89 | 0 | 0 | 0 |
| 28/02/2003 |
3.87
|
3,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 27/02/2003 |
3.87
|
4,100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 26/02/2003 |
3.87
|
3,500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 25/02/2003 |
3.87
|
1,900 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 24/02/2003 |
3.87
|
4,200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/02/2003 |
3.87
|
3,900 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
| 20/02/2003 |
3.96
|
100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 19/02/2003 |
3.96
|
2,400 | 3.89 | 3.96 | 3.96 | 0 | 0 | 0 |
| 18/02/2003 |
3.89
|
2,200 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 |
| 17/02/2003 |
3.96
|
100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 14/02/2003 |
3.96
|
2,300 | 3.94 | 3.96 | 3.96 | 0 | 0 | 0 |
| 13/02/2003 |
3.94
|
4,000 | 3.96 | 3.96 | 3.94 | 0 | 0 | 0 |
| 12/02/2003 |
3.96
|
1,400 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 30/11/-0001 |
1.72
|
1,411 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |