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) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2005 |
5.35
|
11,850 | 5.36 | 5.36 | 5.35 | 0 | 0 | 0 |
14/11/2005 |
5.36
|
13,400 | 5.35 | 5.36 | 5.36 | 0 | 0 | 0 |
11/11/2005 |
5.35
|
3,430 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
10/11/2005 |
5.43
|
14,800 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 |
09/11/2005 |
5.46
|
10,000 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 |
08/11/2005 |
5.46
|
15,470 | 5.48 | 5.48 | 5.46 | 0 | 0 | 0 |
07/11/2005 |
5.48
|
14,580 | 5.46 | 5.48 | 5.48 | 0 | 0 | 0 |
04/11/2005 |
5.46
|
22,520 | 5.46 | 5.52 | 5.46 | 0 | 0 | 0 |
03/11/2005 |
5.46
|
19,400 | 5.44 | 5.46 | 5.44 | 0 | 0 | 0 |
02/11/2005 |
5.44
|
6,460 | 5.43 | 5.44 | 5.43 | 0 | 0 | 0 |
01/11/2005 |
5.43
|
8,670 | 5.49 | 5.49 | 5.43 | 0 | 0 | 0 |
31/10/2005 |
5.49
|
1,820 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
28/10/2005 |
5.49
|
18,940 | 5.38 | 5.49 | 5.49 | 0 | 0 | 0 |
27/10/2005 |
5.38
|
22,290 | 5.38 | 5.38 | 5.33 | 0 | 0 | 0 |
26/10/2005 |
5.38
|
59,690 | 5.65 | 5.65 | 5.38 | 0 | 0 | 0 |
25/10/2005 |
5.65
|
17,940 | 5.70 | 5.70 | 5.65 | 0 | 0 | 0 |
24/10/2005 |
5.70
|
12,060 | 5.73 | 5.73 | 5.70 | 0 | 0 | 0 |
21/10/2005 |
5.73
|
29,940 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 |
20/10/2005 |
5.77
|
47,600 | 5.78 | 5.78 | 5.77 | 0 | 0 | 0 |
19/10/2005 |
5.78
|
28,810 | 5.80 | 5.80 | 5.78 | 0 | 0 | 0 |
18/10/2005 |
5.80
|
33,800 | 5.94 | 5.94 | 5.80 | 0 | 0 | 0 |
17/10/2005 |
5.94
|
37,240 | 5.85 | 5.94 | 5.90 | 0 | 0 | 0 |
14/10/2005 |
5.85
|
41,520 | 5.69 | 5.85 | 5.78 | 0 | 0 | 0 |
13/10/2005 |
5.69
|
23,930 | 5.56 | 5.69 | 5.65 | 0 | 0 | 0 |
12/10/2005 |
5.56
|
22,040 | 5.54 | 5.56 | 5.54 | 0 | 0 | 0 |
11/10/2005 |
5.54
|
20,790 | 5.57 | 5.57 | 5.54 | 0 | 0 | 0 |
10/10/2005 |
5.57
|
27,190 | 5.62 | 5.64 | 5.57 | 0 | 0 | 0 |
07/10/2005 |
5.62
|
21,700 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
06/10/2005 |
5.62
|
13,270 | 5.59 | 5.64 | 5.62 | 0 | 0 | 0 |
05/10/2005 |
5.59
|
19,110 | 5.56 | 5.59 | 5.56 | 0 | 0 | 0 |
04/10/2005 |
5.56
|
11,470 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
03/10/2005 |
5.57
|
51,880 | 5.62 | 5.64 | 5.57 | 0 | 0 | 0 |
30/09/2005 |
5.62
|
26,160 | 5.36 | 5.62 | 5.62 | 0 | 0 | 0 |
29/09/2005 |
5.36
|
26,550 | 5.33 | 5.36 | 5.36 | 0 | 0 | 0 |
28/09/2005 |
5.33
|
28,850 | 5.30 | 5.36 | 5.33 | 0 | 0 | 0 |
27/09/2005 |
5.30
|
23,900 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 |
26/09/2005 |
5.36
|
74,100 | 5.33 | 5.49 | 5.36 | 0 | 0 | 0 |
23/09/2005 |
5.33
|
113,200 | 5.57 | 5.57 | 5.33 | 0 | 0 | 0 |
22/09/2005 |
5.57
|
23,380 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
21/09/2005 |
5.57
|
8,930 | 5.86 | 5.86 | 5.57 | 0 | 0 | 0 |
20/09/2005 |
5.86
|
59,320 | 5.65 | 5.86 | 5.82 | 0 | 0 | 0 |
19/09/2005 |
5.65
|
12,780 | 5.44 | 5.65 | 5.65 | 0 | 0 | 0 |
16/09/2005 |
5.44
|
32,750 | 5.43 | 5.44 | 5.41 | 0 | 0 | 0 |
15/09/2005 |
5.43
|
72,320 | 5.30 | 5.43 | 5.36 | 0 | 0 | 0 |
14/09/2005 |
5.30
|
22,410 | 5.27 | 5.33 | 5.30 | 0 | 0 | 0 |
13/09/2005 |
5.27
|
42,990 | 5.17 | 5.27 | 5.25 | 0 | 0 | 0 |
12/09/2005 |
5.17
|
18,200 | 5.15 | 5.25 | 5.17 | 0 | 0 | 0 |
09/09/2005 |
5.15
|
26,340 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
08/09/2005 |
5.15
|
26,660 | 5.09 | 5.15 | 5.14 | 0 | 0 | 0 |
07/09/2005 |
5.09
|
14,800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
06/09/2005 |
5.09
|
15,250 | 5.01 | 5.14 | 5.09 | 0 | 0 | 0 |
05/09/2005 |
5.01
|
16,790 | 4.93 | 5.01 | 5.01 | 0 | 0 | 0 |
01/09/2005 |
4.93
|
6,900 | 4.93 | 4.94 | 4.93 | 0 | 0 | 0 |
31/08/2005 |
4.93
|
7,070 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
30/08/2005 |
4.93
|
25,220 | 4.88 | 4.93 | 4.93 | 0 | 0 | 0 |
29/08/2005 |
4.88
|
15,840 | 4.75 | 4.88 | 4.81 | 0 | 0 | 0 |
26/08/2005 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
25/08/2005 |
4.75
|
10,490 | 4.75 | 4.81 | 4.75 | 0 | 0 | 0 |
24/08/2005 |
4.75
|
1,200 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 |
23/08/2005 |
4.77
|
210 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
22/08/2005 |
4.77
|
100 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 |
19/08/2005 |
4.73
|
13,890 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
18/08/2005 |
4.73
|
5,140 | 4.73 | 4.73 | 4.70 | 0 | 0 | 0 |
17/08/2005 |
4.73
|
1,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
16/08/2005 |
4.73
|
2,610 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
15/08/2005 |
4.75
|
460 | 4.78 | 4.78 | 4.75 | 0 | 0 | 0 |
12/08/2005 |
4.78
|
8,410 | 4.81 | 4.81 | 4.78 | 0 | 0 | 0 |
11/08/2005 |
4.81
|
1,000 | 4.75 | 4.81 | 4.81 | 0 | 0 | 0 |
10/08/2005 |
4.75
|
2,200 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 |
09/08/2005 |
4.77
|
3,960 | 4.78 | 4.78 | 4.77 | 0 | 0 | 0 |
08/08/2005 |
4.78
|
1,210 | 4.80 | 4.80 | 4.78 | 0 | 0 | 0 |
05/08/2005 |
4.80
|
1,100 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 |
04/08/2005 |
4.86
|
20,080 | 4.64 | 4.86 | 4.86 | 0 | 0 | 0 |
03/08/2005 |
4.64
|
3,830 | 4.62 | 4.64 | 4.62 | 0 | 0 | 0 |
02/08/2005 |
4.62
|
14,100 | 4.62 | 4.62 | 4.59 | 0 | 0 | 0 |
01/08/2005 |
4.62
|
25,680 | 4.65 | 4.65 | 4.62 | 0 | 0 | 0 |
29/07/2005 |
4.65
|
7,530 | 4.62 | 4.65 | 4.65 | 0 | 0 | 0 |
28/07/2005 |
4.62
|
2,730 | 4.65 | 4.68 | 4.62 | 0 | 0 | 0 |
27/07/2005 |
4.65
|
14,900 | 4.62 | 4.65 | 4.65 | 0 | 0 | 0 |
26/07/2005 |
4.62
|
18,030 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 |
25/07/2005 |
4.81
|
4,950 | 4.83 | 4.83 | 4.81 | 0 | 0 | 0 |
22/07/2005 |
4.83
|
3,350 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
21/07/2005 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
20/07/2005 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
19/07/2005 |
4.85
|
3,950 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 |
18/07/2005 |
4.85
|
1,800 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
15/07/2005 |
4.85
|
2,970 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
14/07/2005 |
4.85
|
2,030 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
13/07/2005 |
4.85
|
740 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
12/07/2005 |
4.89
|
500 | 4.88 | 4.91 | 4.89 | 0 | 0 | 0 |
11/07/2005 |
4.88
|
1,500 | 4.85 | 4.88 | 4.86 | 0 | 0 | 0 |
08/07/2005 |
4.85
|
1,770 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
07/07/2005 |
4.85
|
2,280 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
06/07/2005 |
4.85
|
600 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
05/07/2005 |
4.85
|
2,200 | 4.83 | 4.85 | 4.83 | 0 | 0 | 0 |
04/07/2005 |
4.83
|
1,980 | 4.81 | 4.83 | 4.81 | 0 | 0 | 0 |
01/07/2005 |
4.81
|
4,330 | 4.80 | 4.81 | 4.81 | 0 | 0 | 0 |
30/06/2005 |
4.80
|
2,590 | 4.78 | 4.80 | 4.78 | 0 | 0 | 0 |
29/06/2005 |
4.78
|
1,150 | 4.80 | 4.80 | 4.78 | 0 | 0 | 0 |
28/06/2005 |
4.80
|
400 | 4.81 | 4.81 | 4.80 | 0 | 0 | 0 |