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) |
15/12/2004 |
10.10
|
600 | 10.25 | 10.25 | 10.10 | 0 | 0 | 0 |
14/12/2004 |
10.25
|
20 | 10.39 | 10.39 | 10.25 | 0 | 0 | 0 |
13/12/2004 |
10.39
|
10 | 10.22 | 10.39 | 10.22 | 0 | 0 | 0 |
10/12/2004 |
10.22
|
7,280 | 10.25 | 10.25 | 10.22 | 0 | 0 | 0 |
09/12/2004 |
10.25
|
620 | 10.34 | 10.34 | 10.25 | 0 | 0 | 0 |
08/12/2004 |
10.34
|
70 | 10.28 | 10.34 | 10.19 | 0 | 0 | 0 |
07/12/2004 |
10.28
|
150 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
06/12/2004 |
10.28
|
1,150 | 10.31 | 10.31 | 10.28 | 0 | 0 | 0 |
03/12/2004 |
10.31
|
770 | 10.34 | 10.34 | 10.31 | 0 | 0 | 0 |
02/12/2004 |
10.34
|
30 | 10.37 | 10.37 | 10.25 | 0 | 0 | 0 |
01/12/2004 |
10.37
|
670 | 10.39 | 10.39 | 10.37 | 0 | 0 | 0 |
30/11/2004 |
10.39
|
1,770 | 10.28 | 10.39 | 10.28 | 0 | 0 | 0 |
29/11/2004 |
10.28
|
60 | 10.13 | 10.28 | 10.13 | 0 | 0 | 0 |
26/11/2004 |
10.13
|
50 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
25/11/2004 |
10.13
|
650 | 10.25 | 10.25 | 10.13 | 0 | 0 | 0 |
24/11/2004 |
10.25
|
50 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
23/11/2004 |
10.25
|
20 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
22/11/2004 |
10.25
|
10 | 10.10 | 10.25 | 10.10 | 0 | 0 | 0 |
19/11/2004 |
10.10
|
3,910 | 10.25 | 10.25 | 10.10 | 0 | 0 | 0 |
18/11/2004 |
10.25
|
70 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
17/11/2004 |
10.25
|
150 | 10.22 | 10.25 | 10.22 | 0 | 0 | 0 |
16/11/2004 |
10.22
|
250 | 10.13 | 10.22 | 10.22 | 0 | 0 | 0 |
15/11/2004 |
10.13
|
520 | 10.10 | 10.13 | 10.10 | 0 | 0 | 0 |
12/11/2004 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
11/11/2004 |
10.10
|
6,690 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
10/11/2004 |
10.10
|
80 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
09/11/2004 |
10.10
|
700 | 10.25 | 10.25 | 10.10 | 0 | 0 | 0 |
08/11/2004 |
10.25
|
450 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
05/11/2004 |
10.25
|
20 | 10.39 | 10.39 | 10.25 | 0 | 0 | 0 |
04/11/2004 |
10.39
|
500 | 10.28 | 10.39 | 10.28 | 0 | 0 | 0 |
03/11/2004 |
10.28
|
4,920 | 10.39 | 10.39 | 10.28 | 0 | 0 | 0 |
02/11/2004 |
10.39
|
2,530 | 10.51 | 10.51 | 10.39 | 0 | 0 | 0 |
01/11/2004 |
10.51
|
2,010 | 10.54 | 10.54 | 10.51 | 0 | 0 | 0 |
29/10/2004 |
10.54
|
3,000 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
28/10/2004 |
10.54
|
2,020 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
27/10/2004 |
10.54
|
5,000 | 10.54 | 10.60 | 10.54 | 0 | 0 | 0 |
26/10/2004 |
10.54
|
2,570 | 10.57 | 10.57 | 10.54 | 0 | 0 | 0 |
25/10/2004 |
10.57
|
2,120 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
22/10/2004 |
10.57
|
1,520 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
21/10/2004 |
10.57
|
460 | 10.60 | 10.60 | 10.54 | 0 | 0 | 0 |
20/10/2004 |
10.60
|
3,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
19/10/2004 |
10.60
|
2,790 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
18/10/2004 |
10.60
|
30 | 10.54 | 10.60 | 10.54 | 0 | 0 | 0 |
15/10/2004 |
10.54
|
3,100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
14/10/2004 |
10.54
|
4,000 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
13/10/2004 |
10.54
|
11,940 | 10.57 | 10.57 | 10.54 | 0 | 0 | 0 |
12/10/2004 |
10.57
|
4,000 | 10.63 | 10.63 | 10.57 | 0 | 0 | 0 |
11/10/2004 |
10.63
|
50 | 10.57 | 10.63 | 10.57 | 0 | 0 | 0 |
08/10/2004 |
10.57
|
520 | 10.54 | 10.57 | 10.57 | 0 | 0 | 0 |
07/10/2004 |
10.54
|
1,550 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
06/10/2004 |
10.54
|
1,050 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
05/10/2004 |
10.54
|
530 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
04/10/2004 |
10.54
|
1,010 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
01/10/2004 |
10.54
|
150 | 10.66 | 10.66 | 10.54 | 0 | 0 | 0 |
30/09/2004 |
10.66
|
1,530 | 10.54 | 10.66 | 10.54 | 0 | 0 | 0 |
29/09/2004 |
10.54
|
6,300 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
28/09/2004 |
10.54
|
760 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
27/09/2004 |
10.54
|
2,120 | 10.45 | 10.54 | 10.54 | 0 | 0 | 0 |
24/09/2004 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
23/09/2004 |
10.45
|
10 | 10.54 | 10.54 | 10.45 | 0 | 0 | 0 |
22/09/2004 |
10.54
|
330 | 10.51 | 10.54 | 10.54 | 0 | 0 | 0 |
21/09/2004 |
10.51
|
80 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
20/09/2004 |
10.51
|
2,940 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
17/09/2004 |
10.51
|
1,280 | 10.54 | 10.54 | 10.42 | 0 | 0 | 0 |
16/09/2004 |
10.54
|
4,000 | 10.48 | 10.54 | 10.54 | 0 | 0 | 0 |
15/09/2004 |
10.48
|
360 | 10.54 | 10.83 | 10.48 | 0 | 0 | 0 |
14/09/2004 |
10.54
|
50 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
13/09/2004 |
10.54
|
430 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
10/09/2004 |
10.54
|
10 | 10.48 | 10.54 | 10.48 | 0 | 0 | 0 |
09/09/2004 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
08/09/2004 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
07/09/2004 |
10.48
|
60 | 10.51 | 10.51 | 10.48 | 0 | 0 | 0 |
06/09/2004 |
10.51
|
20 | 10.69 | 10.69 | 10.51 | 0 | 0 | 0 |
01/09/2004 |
10.69
|
40 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
31/08/2004 |
10.69
|
4,000 | 10.54 | 10.69 | 10.54 | 0 | 0 | 0 |
30/08/2004 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
27/08/2004 |
10.54
|
570 | 10.54 | 10.66 | 10.54 | 0 | 0 | 0 |
26/08/2004 |
10.54
|
10 | 10.39 | 10.54 | 10.39 | 0 | 0 | 0 |
25/08/2004 |
10.39
|
400 | 10.54 | 10.54 | 10.39 | 0 | 0 | 0 |
24/08/2004 |
10.54
|
3,570 | 10.48 | 10.80 | 10.54 | 0 | 0 | 0 |
23/08/2004 |
10.48
|
1,700 | 9.98 | 10.48 | 10.37 | 0 | 0 | 0 |
20/08/2004 |
9.98
|
1,010 | 10.34 | 10.34 | 9.98 | 0 | 0 | 0 |
19/08/2004 |
10.34
|
80 | 10.10 | 10.34 | 10.10 | 0 | 0 | 0 |
18/08/2004 |
10.10
|
1,470 | 10.16 | 10.16 | 10.10 | 0 | 0 | 0 |
17/08/2004 |
10.16
|
210 | 10.16 | 10.16 | 9.81 | 0 | 0 | 0 |
16/08/2004 |
10.16
|
500 | 9.75 | 10.16 | 10.16 | 0 | 0 | 0 |
13/08/2004 |
9.75
|
1,350 | 10.25 | 10.25 | 9.75 | 0 | 0 | 0 |
12/08/2004 |
10.25
|
7,830 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
11/08/2004 |
10.25
|
3,830 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
10/08/2004 |
10.25
|
5,600 | 9.84 | 10.25 | 9.40 | 0 | 0 | 0 |
09/08/2004 |
9.84
|
7,870 | 10.34 | 10.34 | 9.84 | 0 | 0 | 0 |
06/08/2004 |
10.34
|
2,050 | 10.75 | 10.75 | 10.34 | 0 | 0 | 0 |
05/08/2004 |
10.75
|
17,630 | 10.83 | 10.83 | 10.75 | 0 | 0 | 0 |
04/08/2004 |
10.83
|
1,320 | 11.13 | 11.13 | 10.83 | 0 | 0 | 0 |
03/08/2004 |
11.13
|
460 | 11.07 | 11.13 | 11.13 | 0 | 0 | 0 |
02/08/2004 |
11.07
|
5,710 | 11.07 | 11.07 | 10.95 | 0 | 0 | 0 |
30/07/2004 |
11.07
|
1,850 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
29/07/2004 |
11.07
|
4,960 | 11.13 | 11.13 | 11.07 | 0 | 0 | 0 |
28/07/2004 |
11.13
|
20 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
27/07/2004 |
11.13
|
1,700 | 11.19 | 11.19 | 11.13 | 0 | 0 | 0 |