Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2005 |
3.69
|
46,340 | 3.67 | 3.69 | 3.67 | 0 | 0 | 0 |
16/11/2005 |
3.67
|
19,820 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
15/11/2005 |
3.71
|
23,530 | 3.72 | 3.72 | 3.71 | 0 | 0 | 0 |
14/11/2005 |
3.72
|
28,510 | 3.71 | 3.74 | 3.72 | 0 | 0 | 0 |
11/11/2005 |
3.71
|
30,650 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
10/11/2005 |
3.75
|
28,540 | 3.77 | 3.78 | 3.75 | 0 | 0 | 0 |
09/11/2005 |
3.77
|
27,610 | 3.79 | 3.79 | 3.77 | 0 | 0 | 0 |
08/11/2005 |
3.79
|
55,160 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 |
07/11/2005 |
3.82
|
48,320 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
04/11/2005 |
3.82
|
29,850 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
03/11/2005 |
3.90
|
49,240 | 3.79 | 3.94 | 3.90 | 0 | 0 | 0 |
02/11/2005 |
3.79
|
60,850 | 3.77 | 3.79 | 3.77 | 0 | 0 | 0 |
01/11/2005 |
3.77
|
40,710 | 3.76 | 3.78 | 3.77 | 0 | 0 | 0 |
31/10/2005 |
3.76
|
62,540 | 3.71 | 3.76 | 3.74 | 0 | 0 | 0 |
28/10/2005 |
3.71
|
36,790 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 |
27/10/2005 |
3.67
|
32,310 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
26/10/2005 |
3.67
|
66,720 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
25/10/2005 |
3.71
|
58,840 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
24/10/2005 |
3.71
|
58,390 | 3.70 | 3.71 | 3.71 | 0 | 0 | 0 |
21/10/2005 |
3.70
|
33,240 | 3.71 | 3.71 | 3.70 | 0 | 0 | 0 |
20/10/2005 |
3.71
|
80,600 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
19/10/2005 |
3.71
|
66,970 | 3.79 | 3.79 | 3.67 | 0 | 0 | 0 |
18/10/2005 |
3.79
|
26,880 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
17/10/2005 |
3.79
|
19,510 | 3.63 | 3.79 | 3.79 | 0 | 0 | 0 |
14/10/2005 |
3.63
|
26,100 | 3.57 | 3.63 | 3.60 | 0 | 0 | 0 |
13/10/2005 |
3.57
|
151,190 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 |
12/10/2005 |
3.40
|
9,950 | 3.37 | 3.40 | 3.40 | 0 | 0 | 0 |
11/10/2005 |
3.37
|
22,090 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
10/10/2005 |
3.37
|
24,170 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
07/10/2005 |
3.37
|
69,960 | 3.30 | 3.37 | 3.36 | 0 | 0 | 0 |
06/10/2005 |
3.30
|
56,120 | 3.26 | 3.30 | 3.27 | 0 | 0 | 0 |
05/10/2005 |
3.26
|
48,170 | 3.19 | 3.26 | 3.26 | 0 | 0 | 0 |
04/10/2005 |
3.19
|
59,330 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
03/10/2005 |
3.19
|
53,960 | 3.19 | 3.32 | 3.19 | 0 | 0 | 0 |
30/09/2005 |
3.19
|
31,660 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 |
29/09/2005 |
3.04
|
1,680 | 3.05 | 3.05 | 3.04 | 0 | 0 | 0 |
28/09/2005 |
3.05
|
19,640 | 3.03 | 3.05 | 3.04 | 0 | 0 | 0 |
27/09/2005 |
3.03
|
16,660 | 3.04 | 3.07 | 3.03 | 0 | 0 | 0 |
26/09/2005 |
3.04
|
9,230 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
23/09/2005 |
3.06
|
40,260 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
22/09/2005 |
3.10
|
19,140 | 3.04 | 3.10 | 3.04 | 0 | 0 | 0 |
21/09/2005 |
3.04
|
16,660 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 |
20/09/2005 |
3.19
|
76,870 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 |
19/09/2005 |
3.04
|
40,590 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
16/09/2005 |
2.99
|
43,120 | 2.98 | 3.03 | 2.99 | 0 | 0 | 0 |
15/09/2005 |
2.98
|
25,890 | 2.95 | 2.99 | 2.98 | 0 | 0 | 0 |
14/09/2005 |
2.95
|
40,260 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
13/09/2005 |
2.95
|
20,240 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
12/09/2005 |
2.95
|
24,410 | 2.95 | 2.95 | 2.94 | 0 | 0 | 0 |
09/09/2005 |
2.95
|
12,060 | 2.96 | 2.96 | 2.95 | 0 | 0 | 0 |
08/09/2005 |
2.96
|
12,870 | 2.95 | 2.99 | 2.96 | 0 | 0 | 0 |
07/09/2005 |
2.95
|
12,600 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
06/09/2005 |
2.95
|
4,400 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
05/09/2005 |
2.95
|
350 | 2.93 | 2.95 | 2.91 | 0 | 0 | 0 |
01/09/2005 |
2.93
|
5,770 | 2.92 | 2.93 | 2.93 | 0 | 0 | 0 |
31/08/2005 |
2.92
|
17,430 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
30/08/2005 |
2.95
|
34,340 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
29/08/2005 |
2.95
|
3,060 | 2.84 | 2.95 | 2.85 | 0 | 0 | 0 |
26/08/2005 |
2.84
|
1,120 | 2.83 | 2.84 | 2.83 | 0 | 0 | 0 |
25/08/2005 |
2.83
|
2,730 | 2.83 | 2.84 | 2.83 | 0 | 0 | 0 |
24/08/2005 |
2.83
|
1,300 | 2.81 | 2.83 | 2.81 | 0 | 0 | 0 |
23/08/2005 |
2.81
|
1,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
22/08/2005 |
2.81
|
1,890 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 |
19/08/2005 |
2.82
|
2,090 | 2.83 | 2.83 | 2.82 | 0 | 0 | 0 |
18/08/2005 |
2.83
|
6,470 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 |
17/08/2005 |
2.85
|
100 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
16/08/2005 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
15/08/2005 |
2.85
|
550 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
12/08/2005 |
2.88
|
70 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
11/08/2005 |
2.88
|
1,200 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
10/08/2005 |
2.91
|
4,050 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
09/08/2005 |
2.91
|
3,630 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
08/08/2005 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
05/08/2005 |
2.91
|
2,390 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
04/08/2005 |
2.91
|
1,280 | 2.88 | 2.91 | 2.88 | 0 | 0 | 0 |
03/08/2005 |
2.88
|
2,480 | 2.87 | 2.88 | 2.88 | 0 | 0 | 0 |
02/08/2005 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
01/08/2005 |
2.87
|
5,000 | 2.88 | 2.88 | 2.87 | 0 | 0 | 0 |
29/07/2005 |
2.88
|
350 | 2.87 | 2.88 | 2.85 | 0 | 0 | 0 |
28/07/2005 |
2.87
|
100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
27/07/2005 |
2.87
|
660 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
26/07/2005 |
2.91
|
1,060 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 |
25/07/2005 |
2.85
|
260 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 |
22/07/2005 |
2.85
|
1,240 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
21/07/2005 |
2.85
|
10,800 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
20/07/2005 |
2.85
|
800 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
19/07/2005 |
2.88
|
4,550 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
18/07/2005 |
2.88
|
11,900 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
15/07/2005 |
2.88
|
9,600 | 2.89 | 2.89 | 2.88 | 0 | 0 | 0 |
14/07/2005 |
2.89
|
300 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 |
13/07/2005 |
2.91
|
230 | 2.88 | 2.91 | 2.88 | 0 | 0 | 0 |
12/07/2005 |
2.88
|
11,050 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
11/07/2005 |
2.91
|
2,870 | 2.89 | 2.91 | 2.88 | 0 | 0 | 0 |
08/07/2005 |
2.89
|
1,070 | 2.89 | 2.91 | 2.89 | 0 | 0 | 0 |
07/07/2005 |
2.89
|
2,400 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
06/07/2005 |
2.89
|
3,020 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 |
05/07/2005 |
2.91
|
4,060 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
04/07/2005 |
2.91
|
600 | 2.88 | 2.91 | 2.91 | 0 | 0 | 0 |
01/07/2005 |
2.88
|
200 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
30/06/2005 |
2.91
|
10 | 2.89 | 2.91 | 2.91 | 0 | 0 | 0 |