| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.22 | -2.97% | 1,324,700 | 300 | 0.0 |
7
7.45
7.09
|
|
2 tháng
(2026-08-10) |
0.05 | 0.70% | 2,247,700 | -44,200 | -0.3 |
7
7.50
7.09
|
|
3 tháng
(2026-07-10) |
0.08 | 1.13% | 3,619,700 | -89,600 | -0.6 |
7
7.50
7.09
|
|
6 tháng
(2026-04-13) |
-0.25 | -3.36% | 5,398,100 | -227,300 | -1.6 |
6.08
7.50
7.09
|
|
12 tháng
(2025-10-13) |
0.59 | 8.94% | 15,353,500 | -556,400 | -4.1 |
6.08
8.05
7.09
|
|
24 tháng
(2024-10-18) |
2.93 | 68.78% | 67,762,700 | -907,144 | -6.5 |
4.17
8.05
7.09
|
|
36 tháng
(2023-10-24) |
2.48 | 52.65% | 95,996,000 | -964,233 | -6.8 |
3.90
8.05
7.09
|
|
60 tháng
(2021-11-03) |
-4.48 | -38.40% | 296,109,200 | -673,185 | -5.2 |
3.54
14.57
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2003 |
3.12
|
1,000 | 3.14 | 3.14 | 3.12 | 0 | 0 | 0 |
| 29/07/2003 |
3.14
|
5,050 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
| 28/07/2003 |
3.25
|
2,430 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
| 25/07/2003 |
3.27
|
2,010 | 3.25 | 3.27 | 3.27 | 0 | 0 | 0 |
| 24/07/2003 |
3.25
|
110 | 3.24 | 3.25 | 3.24 | 0 | 0 | 0 |
| 23/07/2003 |
3.24
|
80 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 22/07/2003 |
3.22
|
10 | 3.21 | 3.22 | 3.21 | 0 | 0 | 0 |
| 21/07/2003 |
3.21
|
200 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 18/07/2003 |
3.21
|
210 | 3.20 | 3.27 | 3.21 | 0 | 0 | 0 |
| 17/07/2003 |
3.20
|
1,010 | 3.19 | 3.25 | 3.20 | 0 | 0 | 0 |
| 16/07/2003 |
3.19
|
1,610 | 3.24 | 3.25 | 3.19 | 0 | 0 | 0 |
| 15/07/2003 |
3.24
|
250 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 14/07/2003 |
3.24
|
200 | 3.23 | 3.24 | 3.23 | 0 | 0 | 0 |
| 11/07/2003 |
3.23
|
440 | 3.24 | 3.24 | 3.23 | 0 | 0 | 0 |
| 10/07/2003 |
3.24
|
350 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 09/07/2003 |
3.24
|
2,580 | 3.25 | 3.25 | 3.24 | 0 | 0 | 0 |
| 08/07/2003 |
3.25
|
2,560 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
| 07/07/2003 |
3.27
|
6,110 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 |
| 04/07/2003 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 03/07/2003 |
3.28
|
900 | 3.27 | 3.28 | 3.27 | 0 | 0 | 0 |
| 02/07/2003 |
3.27
|
320 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 01/07/2003 |
3.27
|
1,500 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 30/06/2003 |
3.27
|
1,420 | 3.25 | 3.27 | 3.25 | 0 | 0 | 0 |
| 27/06/2003 |
3.25
|
600 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
| 26/06/2003 |
3.27
|
430 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 25/06/2003 |
3.27
|
750 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 24/06/2003 |
3.27
|
920 | 3.25 | 3.27 | 3.25 | 0 | 0 | 0 |
| 23/06/2003 |
3.25
|
5,200 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
| 20/06/2003 |
3.27
|
3,530 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 |
| 19/06/2003 |
3.28
|
400 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 18/06/2003 |
3.28
|
110 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 17/06/2003 |
3.28
|
1,000 | 3.27 | 3.28 | 3.27 | 0 | 0 | 0 |
| 16/06/2003 |
3.27
|
3,270 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
| 13/06/2003 |
3.30
|
410 | 3.30 | 3.31 | 3.30 | 0 | 0 | 0 |
| 12/06/2003 |
3.30
|
920 | 3.27 | 3.30 | 3.27 | 0 | 0 | 0 |
| 11/06/2003 |
3.27
|
430 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 10/06/2003 |
3.27
|
1,890 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 09/06/2003 |
3.27
|
200 | 3.29 | 3.29 | 3.27 | 0 | 0 | 0 |
| 06/06/2003 |
3.29
|
1,140 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 |
| 05/06/2003 |
3.27
|
330 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 04/06/2003 |
3.27
|
210 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 03/06/2003 |
3.27
|
810 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 02/06/2003 |
3.27
|
1,710 | 3.29 | 3.29 | 3.27 | 0 | 0 | 0 |
| 30/05/2003 |
3.29
|
2,300 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
| 29/05/2003 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 28/05/2003 |
3.32
|
10 | 3.25 | 3.32 | 3.32 | 0 | 0 | 0 |
| 27/05/2003 |
3.25
|
1,480 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
| 26/05/2003 |
3.27
|
2,100 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 |
| 23/05/2003 |
3.28
|
510 | 3.27 | 3.32 | 3.28 | 0 | 0 | 0 |
| 22/05/2003 |
3.27
|
1,300 | 3.29 | 3.29 | 3.27 | 0 | 0 | 0 |
| 21/05/2003 |
3.29
|
100 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
| 20/05/2003 |
3.32
|
160 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 |
| 19/05/2003 |
3.32
|
1,200 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
| 16/05/2003 |
3.37
|
5,700 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 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 |