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) |
1.88 | 3.87% | 1,900 | 200 | 0.0 |
48.62
51
50.50
|
2 tháng
(2024-07-22) |
1.01 | 2.03% | 8,000 | 200 | 0.0 |
47.26
51
50.50
|
3 tháng
(2024-06-21) |
1.69 | 3.45% | 10,400 | 100 | 0.0 |
47.26
51
50.50
|
6 tháng
(2024-03-25) |
0.62 | 1.24% | 28,500 | 1,444 | 0.1 |
46.78
51
50.50
|
12 tháng
(2023-09-25) |
-4.82 | -8.71% | 93,000 | -16,256 | -0.8 |
46.78
55.70
50.50
|
24 tháng
(2022-09-30) |
-6.23 | -10.98% | 225,900 | -9,332 | 0.0 |
46.78
65.45
50.50
|
36 tháng
(2021-10-05) |
-10.05 | -16.60% | 628,700 | -34,432 | -3.5 |
46.78
102.61
50.50
|
60 tháng
(2019-10-16) |
-5.71 | -10.15% | 1,604,954 | -7,068,356 | -962.0 |
37.18
102.61
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2005 |
6.49
|
12,050 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
17/06/2005 |
6.49
|
260 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
16/06/2005 |
6.49
|
500 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
15/06/2005 |
6.53
|
1,070 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
14/06/2005 |
6.53
|
4,190 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
13/06/2005 |
6.53
|
4,640 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 |
10/06/2005 |
6.57
|
2,300 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
09/06/2005 |
6.57
|
8,360 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
08/06/2005 |
6.57
|
11,400 | 6.57 | 6.61 | 6.57 | 0 | 0 | 0 |
07/06/2005 |
6.57
|
24,910 | 6.49 | 6.57 | 6.49 | 0 | 0 | 0 |
06/06/2005 |
6.49
|
6,250 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
03/06/2005 |
6.49
|
12,100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
02/06/2005 |
6.49
|
5,990 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
01/06/2005 |
6.49
|
8,460 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
31/05/2005 |
6.49
|
17,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
30/05/2005 |
6.49
|
2,000 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
27/05/2005 |
6.53
|
20,400 | 6.49 | 6.53 | 6.49 | 0 | 0 | 0 |
26/05/2005 |
6.49
|
9,600 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
25/05/2005 |
6.53
|
6,000 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
24/05/2005 |
6.53
|
25,000 | 6.49 | 6.53 | 6.49 | 0 | 0 | 0 |
23/05/2005 |
6.49
|
2,790 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
20/05/2005 |
6.49
|
9,530 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
19/05/2005 |
6.53
|
30,400 | 6.41 | 6.53 | 6.45 | 0 | 0 | 0 |
18/05/2005 |
6.41
|
4,900 | 6.41 | 6.41 | 6.37 | 0 | 0 | 0 |
17/05/2005 |
6.41
|
6,210 | 6.49 | 6.49 | 6.41 | 0 | 0 | 0 |
16/05/2005 |
6.49
|
13,400 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
13/05/2005 |
6.53
|
7,210 | 6.53 | 6.57 | 6.53 | 0 | 0 | 0 |
12/05/2005 |
6.53
|
18,050 | 6.49 | 6.53 | 6.53 | 0 | 0 | 0 |
11/05/2005 |
6.49
|
9,040 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
10/05/2005 |
6.53
|
7,800 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
09/05/2005 |
6.53
|
4,810 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
06/05/2005 |
6.53
|
19,300 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
05/05/2005 |
6.53
|
24,640 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
04/05/2005 |
6.53
|
13,200 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 |
29/04/2005 |
6.57
|
15,500 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
28/04/2005 |
6.57
|
18,600 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 |
27/04/2005 |
6.57
|
22,700 | 6.61 | 6.61 | 6.57 | 0 | 0 | 0 |
26/04/2005 |
6.61
|
46,980 | 6.61 | 6.61 | 6.57 | 0 | 0 | 0 |
25/04/2005 |
6.61
|
10,700 | 6.65 | 6.70 | 6.61 | 0 | 0 | 0 |
22/04/2005 |
6.65
|
12,300 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
21/04/2005 |
6.65
|
12,710 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
20/04/2005 |
6.65
|
19,880 | 6.70 | 6.70 | 6.65 | 0 | 0 | 0 |
19/04/2005 |
6.70
|
38,800 | 6.61 | 6.70 | 6.70 | 0 | 0 | 0 |
18/04/2005 |
6.61
|
22,590 | 6.65 | 6.65 | 6.61 | 0 | 0 | 0 |
15/04/2005 |
6.65
|
12,000 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
14/04/2005 |
6.65
|
22,700 | 6.61 | 6.65 | 6.65 | 0 | 0 | 0 |
13/04/2005 |
6.61
|
69,730 | 6.65 | 6.65 | 6.61 | 0 | 0 | 0 |
12/04/2005 |
6.65
|
22,900 | 6.70 | 6.70 | 6.65 | 0 | 0 | 0 |
11/04/2005 |
6.70
|
10,660 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/04/2005 |
6.70
|
10,140 | 6.65 | 6.70 | 6.65 | 0 | 0 | 0 |
07/04/2005 |
6.65
|
25,080 | 6.70 | 6.70 | 6.65 | 0 | 0 | 0 |
06/04/2005 |
6.70
|
32,680 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
05/04/2005 |
6.74
|
8,270 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
04/04/2005 |
6.74
|
24,390 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
01/04/2005 |
6.74
|
15,780 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
31/03/2005 |
6.78
|
116,080 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
30/03/2005 |
6.86
|
6,710 | 6.82 | 6.86 | 6.78 | 0 | 0 | 0 |
29/03/2005 |
6.82
|
170 | 6.74 | 6.82 | 6.74 | 0 | 0 | 0 |
28/03/2005 |
6.74
|
3,620 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 |
25/03/2005 |
6.82
|
29,450 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
24/03/2005 |
6.90
|
22,870 | 6.86 | 6.90 | 6.86 | 0 | 0 | 0 |
23/03/2005 |
6.86
|
24,570 | 6.78 | 6.86 | 6.86 | 0 | 0 | 0 |
22/03/2005 |
6.78
|
14,710 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 |
21/03/2005 |
6.82
|
8,950 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 |
18/03/2005 |
6.86
|
14,680 | 6.82 | 6.86 | 6.78 | 0 | 0 | 0 |
17/03/2005 |
6.82
|
12,250 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
16/03/2005 |
6.90
|
22,510 | 6.82 | 6.90 | 6.86 | 0 | 0 | 0 |
15/03/2005 |
6.82
|
21,880 | 6.74 | 6.82 | 6.78 | 0 | 0 | 0 |
14/03/2005 |
6.74
|
13,300 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
11/03/2005 |
6.74
|
54,400 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
10/03/2005 |
6.74
|
17,790 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
09/03/2005 |
6.78
|
4,600 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
08/03/2005 |
6.78
|
16,980 | 6.78 | 6.82 | 6.78 | 0 | 0 | 0 |
07/03/2005 |
6.78
|
46,140 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
04/03/2005 |
6.78
|
6,550 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
03/03/2005 |
6.78
|
6,830 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
02/03/2005 |
6.78
|
7,290 | 6.78 | 6.82 | 6.78 | 0 | 0 | 0 |
01/03/2005 |
6.78
|
17,640 | 6.74 | 6.78 | 6.74 | 0 | 0 | 0 |
28/02/2005 |
6.74
|
31,750 | 6.70 | 6.74 | 6.70 | 0 | 0 | 0 |
25/02/2005 |
6.70
|
14,270 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
24/02/2005 |
6.70
|
12,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
23/02/2005 |
6.70
|
15,550 | 6.70 | 6.70 | 6.65 | 0 | 0 | 0 |
22/02/2005 |
6.70
|
18,860 | 6.65 | 6.70 | 6.70 | 0 | 0 | 0 |
21/02/2005 |
6.65
|
14,750 | 6.70 | 6.70 | 6.65 | 0 | 0 | 0 |
18/02/2005 |
6.70
|
8,060 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
17/02/2005 |
6.70
|
12,640 | 6.70 | 6.74 | 6.70 | 0 | 0 | 0 |
16/02/2005 |
6.70
|
36,100 | 7.11 | 7.11 | 6.70 | 0 | 0 | 0 |
15/02/2005 |
7.11
|
14,090 | 7.15 | 7.15 | 7.11 | 0 | 0 | 0 |
14/02/2005 |
7.15
|
23,310 | 7.11 | 7.15 | 7.15 | 0 | 0 | 0 |
04/02/2005 |
7.11
|
21,760 | 7.07 | 7.11 | 7.07 | 0 | 0 | 0 |
03/02/2005 |
7.07
|
14,470 | 7.02 | 7.07 | 7.02 | 0 | 0 | 0 |
02/02/2005 |
7.02
|
10,750 | 6.98 | 7.02 | 7.02 | 0 | 0 | 0 |
01/02/2005 |
6.98
|
6,160 | 6.94 | 6.98 | 6.94 | 0 | 0 | 0 |
31/01/2005 |
6.94
|
9,200 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 |
28/01/2005 |
7.02
|
10,600 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
27/01/2005 |
7.02
|
6,700 | 7.02 | 7.07 | 7.02 | 0 | 0 | 0 |
26/01/2005 |
7.02
|
17,410 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
25/01/2005 |
7.02
|
46,350 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
24/01/2005 |
7.02
|
46,930 | 6.98 | 7.07 | 7.02 | 0 | 0 | 0 |
21/01/2005 |
6.98
|
39,360 | 6.94 | 6.98 | 6.98 | 0 | 0 | 0 |