Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -16.67% | 115,400 | 0 | 0 |
2.50
3
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.79% | 119,500 | 0 | 0 |
2.50
3
2.50
|
3 tháng
(2024-06-21) |
-0.50 | -16.67% | 158,400 | -4 | -0.0 |
2.50
3
2.50
|
6 tháng
(2024-03-29) |
-0.30 | -10.71% | 221,100 | -4 | -0.0 |
2.30
3.40
2.50
|
12 tháng
(2023-09-29) |
-0.50 | -16.67% | 397,400 | 946 | 0.0 |
2.30
3.60
2.50
|
24 tháng
(2022-09-30) |
-0.40 | -13.79% | 1,078,038 | -15,415 | -0.0 |
1.90
3.60
2.50
|
36 tháng
(2021-10-05) |
-1.20 | -32.43% | 3,377,454 | -10,057 | -0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-10-16) |
-0.20 | -7.41% | 6,017,034 | -165,235 | -0.4 |
1.90
6.10
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/10/2005 |
10.51
|
8,690 | 10.60 | 10.60 | 10.51 | 0 | 0 | 0 |
03/10/2005 |
10.60
|
49,430 | 10.60 | 10.86 | 10.60 | 0 | 0 | 0 |
30/09/2005 |
10.60
|
4,640 | 10.10 | 10.60 | 10.60 | 0 | 0 | 0 |
29/09/2005 |
10.10
|
14,910 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
28/09/2005 |
10.10
|
4,100 | 9.98 | 10.10 | 9.96 | 0 | 0 | 0 |
27/09/2005 |
9.98
|
9,940 | 10.10 | 10.10 | 9.98 | 0 | 0 | 0 |
26/09/2005 |
10.10
|
18,380 | 10.19 | 10.19 | 10.10 | 0 | 0 | 0 |
23/09/2005 |
10.19
|
21,640 | 10.19 | 10.34 | 10.19 | 0 | 0 | 0 |
22/09/2005 |
10.19
|
35,560 | 10.07 | 10.19 | 10.07 | 0 | 0 | 0 |
21/09/2005 |
10.07
|
110,070 | 10.07 | 10.57 | 10.07 | 0 | 0 | 0 |
20/09/2005 |
10.07
|
31,230 | 9.60 | 10.07 | 10.07 | 0 | 0 | 0 |
19/09/2005 |
9.60
|
29,050 | 9.16 | 9.60 | 9.60 | 0 | 0 | 0 |
16/09/2005 |
9.16
|
12,450 | 9.14 | 9.16 | 9.14 | 0 | 0 | 0 |
15/09/2005 |
9.14
|
4,650 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
14/09/2005 |
9.14
|
1,010 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
13/09/2005 |
9.14
|
1,460 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
12/09/2005 |
9.14
|
1,720 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
09/09/2005 |
9.14
|
3,950 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
08/09/2005 |
9.14
|
3,390 | 9.08 | 9.14 | 9.08 | 0 | 0 | 0 |
07/09/2005 |
9.08
|
1,650 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
06/09/2005 |
9.08
|
3,300 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
05/09/2005 |
9.08
|
1,600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
01/09/2005 |
9.08
|
3,000 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 |
31/08/2005 |
9.14
|
3,610 | 8.99 | 9.14 | 8.99 | 0 | 0 | 0 |
30/08/2005 |
8.99
|
5,980 | 8.96 | 8.99 | 8.99 | 0 | 0 | 0 |
29/08/2005 |
8.96
|
12,060 | 8.93 | 8.96 | 8.93 | 0 | 0 | 0 |
26/08/2005 |
8.93
|
6,590 | 8.81 | 8.93 | 8.78 | 0 | 0 | 0 |
25/08/2005 |
8.81
|
8,410 | 8.93 | 8.93 | 8.81 | 0 | 0 | 0 |
24/08/2005 |
8.93
|
10,600 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
23/08/2005 |
8.93
|
6,290 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 |
22/08/2005 |
8.99
|
12,660 | 9.16 | 9.16 | 8.93 | 0 | 0 | 0 |
19/08/2005 |
9.16
|
8,370 | 9.08 | 9.16 | 8.96 | 0 | 0 | 0 |
18/08/2005 |
9.08
|
1,300 | 9.05 | 9.08 | 9.05 | 0 | 0 | 0 |
17/08/2005 |
9.05
|
510 | 9.02 | 9.05 | 9.02 | 0 | 0 | 0 |
16/08/2005 |
9.02
|
3,690 | 8.99 | 9.02 | 8.99 | 0 | 0 | 0 |
15/08/2005 |
8.99
|
13,100 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
12/08/2005 |
9.08
|
4,000 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 |
11/08/2005 |
9.14
|
1,310 | 9.16 | 9.16 | 9.14 | 0 | 0 | 0 |
10/08/2005 |
9.16
|
1,840 | 9.11 | 9.16 | 9.11 | 0 | 0 | 0 |
09/08/2005 |
9.11
|
3,500 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
08/08/2005 |
9.02
|
150 | 9.14 | 9.14 | 9.02 | 0 | 0 | 0 |
05/08/2005 |
9.14
|
6,900 | 9.08 | 9.22 | 9.14 | 0 | 0 | 0 |
04/08/2005 |
9.08
|
13,620 | 9.05 | 9.08 | 9.08 | 0 | 0 | 0 |
03/08/2005 |
9.05
|
3,670 | 9.08 | 9.08 | 9.05 | 0 | 0 | 0 |
02/08/2005 |
9.08
|
2,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
01/08/2005 |
9.08
|
2,000 | 8.93 | 9.08 | 8.93 | 0 | 0 | 0 |
29/07/2005 |
8.93
|
7,500 | 8.99 | 9.08 | 8.93 | 0 | 0 | 0 |
28/07/2005 |
8.99
|
6,330 | 9.02 | 9.02 | 8.99 | 0 | 0 | 0 |
27/07/2005 |
9.02
|
5,050 | 9.05 | 9.05 | 9.02 | 0 | 0 | 0 |
26/07/2005 |
9.05
|
350 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
25/07/2005 |
9.05
|
480 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 |
22/07/2005 |
8.96
|
2,690 | 9.08 | 9.08 | 8.96 | 0 | 0 | 0 |
21/07/2005 |
9.08
|
1,500 | 9.19 | 9.19 | 9.08 | 0 | 0 | 0 |
20/07/2005 |
9.19
|
4,390 | 9.05 | 9.22 | 9.19 | 0 | 0 | 0 |
19/07/2005 |
9.05
|
11,190 | 9.19 | 9.22 | 9.05 | 0 | 0 | 0 |
18/07/2005 |
9.19
|
880 | 9.16 | 9.19 | 9.16 | 0 | 0 | 0 |
15/07/2005 |
9.16
|
4,470 | 9.22 | 9.22 | 9.16 | 0 | 0 | 0 |
14/07/2005 |
9.22
|
1,760 | 9.49 | 9.49 | 9.08 | 0 | 0 | 0 |
13/07/2005 |
9.49
|
600 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
12/07/2005 |
9.49
|
680 | 9.43 | 9.49 | 9.49 | 0 | 0 | 0 |
11/07/2005 |
9.43
|
2,400 | 9.28 | 9.43 | 9.37 | 0 | 0 | 0 |
08/07/2005 |
9.28
|
5,150 | 9.22 | 9.28 | 9.28 | 0 | 0 | 0 |
07/07/2005 |
9.22
|
3,740 | 9.31 | 9.40 | 9.22 | 0 | 0 | 0 |
06/07/2005 |
9.31
|
1,480 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
05/07/2005 |
9.31
|
1,780 | 9.34 | 9.34 | 9.31 | 0 | 0 | 0 |
04/07/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
01/07/2005 |
9.34
|
200 | 9.31 | 9.34 | 9.34 | 0 | 0 | 0 |
30/06/2005 |
9.31
|
2,100 | 9.37 | 9.37 | 9.31 | 0 | 0 | 0 |
29/06/2005 |
9.37
|
2,000 | 9.31 | 9.37 | 9.31 | 0 | 0 | 0 |
28/06/2005 |
9.31
|
3,810 | 9.37 | 9.37 | 9.31 | 0 | 0 | 0 |
27/06/2005 |
9.37
|
560 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
24/06/2005 |
9.37
|
500 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
23/06/2005 |
9.37
|
20 | 9.37 | 9.37 | 9.25 | 0 | 0 | 0 |
22/06/2005 |
9.37
|
2,250 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
21/06/2005 |
9.37
|
2,600 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
20/06/2005 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
17/06/2005 |
9.37
|
780 | 9.40 | 9.40 | 9.37 | 0 | 0 | 0 |
16/06/2005 |
9.40
|
860 | 9.34 | 9.40 | 9.37 | 0 | 0 | 0 |
15/06/2005 |
9.34
|
2,190 | 9.28 | 9.34 | 9.28 | 0 | 0 | 0 |
14/06/2005 |
9.28
|
4,130 | 9.25 | 9.28 | 9.25 | 0 | 0 | 0 |
13/06/2005 |
9.25
|
2,890 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
10/06/2005 |
9.25
|
7,210 | 9.37 | 9.37 | 9.11 | 0 | 0 | 0 |
09/06/2005 |
9.37
|
6,440 | 9.46 | 9.46 | 9.37 | 0 | 0 | 0 |
08/06/2005 |
9.46
|
14,670 | 9.49 | 9.49 | 9.46 | 0 | 0 | 0 |
07/06/2005 |
9.49
|
10,410 | 9.49 | 9.49 | 9.46 | 0 | 0 | 0 |
06/06/2005 |
9.49
|
8,980 | 9.52 | 9.52 | 9.49 | 0 | 0 | 0 |
03/06/2005 |
9.52
|
10,310 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
02/06/2005 |
9.52
|
44,260 | 9.57 | 9.57 | 9.52 | 0 | 0 | 0 |
01/06/2005 |
9.57
|
22,260 | 9.66 | 9.66 | 9.57 | 0 | 0 | 0 |
31/05/2005 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
30/05/2005 |
9.66
|
150 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
27/05/2005 |
9.66
|
520 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
26/05/2005 |
9.66
|
4,320 | 9.72 | 9.72 | 9.66 | 0 | 0 | 0 |
25/05/2005 |
9.72
|
1,900 | 9.84 | 9.84 | 9.72 | 0 | 0 | 0 |
24/05/2005 |
9.84
|
10 | 9.66 | 9.84 | 9.66 | 0 | 0 | 0 |
23/05/2005 |
9.66
|
14,010 | 10.01 | 10.01 | 9.66 | 0 | 0 | 0 |
20/05/2005 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
19/05/2005 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
18/05/2005 |
10.01
|
10 | 9.63 | 10.01 | 10.01 | 0 | 0 | 0 |
17/05/2005 |
9.63
|
5,450 | 9.72 | 9.72 | 9.63 | 0 | 0 | 0 |