| 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) |
| 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 |
| 10/12/2002 |
4.13
|
900 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 09/12/2002 |
4.13
|
3,600 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 06/12/2002 |
4.13
|
1,900 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
| 05/12/2002 |
4.17
|
3,100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 04/12/2002 |
4.17
|
13,800 | 4.08 | 4.17 | 4.17 | 0 | 0 | 0 |
| 03/12/2002 |
4.08
|
9,400 | 4.01 | 4.08 | 4.08 | 0 | 0 | 0 |
| 02/12/2002 |
4.01
|
5,100 | 4.00 | 4.01 | 4.01 | 0 | 0 | 0 |
| 29/11/2002 |
4.00
|
300 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 28/11/2002 |
4.00
|
2,000 | 3.94 | 4.00 | 4.00 | 0 | 0 | 0 |
| 27/11/2002 |
3.94
|
1,200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 26/11/2002 |
3.94
|
1,000 | 3.96 | 3.96 | 3.94 | 0 | 0 | 0 |
| 25/11/2002 |
3.96
|
200 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 22/11/2002 |
3.96
|
200 | 3.94 | 3.96 | 3.96 | 0 | 0 | 0 |
| 21/11/2002 |
3.94
|
300 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 20/11/2002 |
3.94
|
1,100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 19/11/2002 |
3.94
|
1,100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 18/11/2002 |
3.94
|
1,000 | 3.89 | 3.94 | 3.94 | 0 | 0 | 0 |
| 15/11/2002 |
3.89
|
1,500 | 3.92 | 3.92 | 3.89 | 0 | 0 | 0 |
| 14/11/2002 |
3.92
|
1,200 | 3.94 | 3.94 | 3.92 | 0 | 0 | 0 |
| 13/11/2002 |
3.94
|
900 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 12/11/2002 |
3.94
|
200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 11/11/2002 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 08/11/2002 |
3.94
|
900 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 07/11/2002 |
3.94
|
600 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
| 06/11/2002 |
3.98
|
500 | 4.01 | 4.01 | 3.98 | 0 | 0 | 0 |
| 05/11/2002 |
4.01
|
100 | 4.00 | 4.01 | 4.01 | 0 | 0 | 0 |
| 04/11/2002 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 01/11/2002 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 31/10/2002 |
4.00
|
1,400 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 30/10/2002 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 29/10/2002 |
4.00
|
5,300 | 4.01 | 4.01 | 4.00 | 0 | 0 | 0 |
| 28/10/2002 |
4.01
|
400 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 25/10/2002 |
4.01
|
200 | 4.02 | 4.02 | 4.01 | 0 | 0 | 0 |
| 24/10/2002 |
4.02
|
200 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 |
| 23/10/2002 |
4.05
|
2,000 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 |
| 22/10/2002 |
4.12
|
500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 21/10/2002 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 18/10/2002 |
4.12
|
200 | 4.05 | 4.12 | 4.12 | 0 | 0 | 0 |
| 17/10/2002 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 16/10/2002 |
4.05
|
2,300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 15/10/2002 |
4.05
|
1,300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 14/10/2002 |
4.05
|
800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 11/10/2002 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 10/10/2002 |
4.05
|
300 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
| 09/10/2002 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 08/10/2002 |
4.11
|
600 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |