| 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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2005 |
5.83
|
2,700 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 16/06/2005 |
5.83
|
11,450 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
| 15/06/2005 |
5.91
|
30 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 14/06/2005 |
5.91
|
10 | 5.87 | 5.91 | 5.87 | 0 | 0 | 0 |
| 13/06/2005 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 10/06/2005 |
5.87
|
800 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 09/06/2005 |
5.87
|
20 | 5.91 | 5.91 | 5.87 | 0 | 0 | 0 |
| 08/06/2005 |
5.91
|
300 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/06/2005 |
5.91
|
1,230 | 5.83 | 5.91 | 5.91 | 0 | 0 | 0 |
| 06/06/2005 |
5.83
|
1,050 | 5.79 | 5.83 | 5.83 | 0 | 0 | 0 |
| 03/06/2005 |
5.79
|
1,150 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 02/06/2005 |
5.79
|
30 | 5.75 | 5.79 | 5.75 | 0 | 0 | 0 |
| 01/06/2005 |
5.75
|
5,230 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
| 31/05/2005 |
5.79
|
60 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 |
| 30/05/2005 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 27/05/2005 |
5.71
|
8,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 26/05/2005 |
5.71
|
910 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 25/05/2005 |
5.71
|
2,080 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
| 24/05/2005 |
5.75
|
110 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 23/05/2005 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 20/05/2005 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 19/05/2005 |
5.95
|
510 | 5.71 | 5.95 | 5.71 | 0 | 0 | 0 |
| 18/05/2005 |
5.71
|
1,250 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 17/05/2005 |
5.71
|
3,360 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
| 16/05/2005 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 13/05/2005 |
5.75
|
270 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
| 12/05/2005 |
5.79
|
1,200 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 |
| 11/05/2005 |
5.79
|
1,600 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 10/05/2005 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 09/05/2005 |
5.79
|
660 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
| 06/05/2005 |
5.83
|
1,870 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 05/05/2005 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 04/05/2005 |
5.83
|
3,000 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
| 29/04/2005 |
5.95
|
1,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 28/04/2005 |
5.95
|
4,670 | 5.83 | 5.95 | 5.91 | 0 | 0 | 0 |
| 27/04/2005 |
5.83
|
6,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 26/04/2005 |
5.83
|
4,430 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
| 25/04/2005 |
5.79
|
1,000 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
| 22/04/2005 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 21/04/2005 |
5.83
|
3,710 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
| 20/04/2005 |
5.79
|
2,320 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 19/04/2005 |
5.79
|
2,500 | 5.75 | 5.79 | 5.79 | 0 | 0 | 0 |
| 18/04/2005 |
5.75
|
50 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 15/04/2005 |
5.75
|
980 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 14/04/2005 |
5.75
|
1,660 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
| 13/04/2005 |
5.83
|
3,000 | 5.87 | 5.87 | 5.79 | 0 | 0 | 0 |
| 12/04/2005 |
5.87
|
6,080 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 |
| 11/04/2005 |
5.95
|
500 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
| 08/04/2005 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 07/04/2005 |
6.03
|
20 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
| 06/04/2005 |
5.95
|
1,010 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 05/04/2005 |
5.95
|
7,100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 04/04/2005 |
5.95
|
200 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 01/04/2005 |
5.95
|
3,130 | 6.07 | 6.07 | 5.95 | 0 | 0 | 0 |
| 31/03/2005 |
6.07
|
1,900 | 5.95 | 6.11 | 6.07 | 0 | 0 | 0 |
| 30/03/2005 |
5.95
|
930 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 29/03/2005 |
5.95
|
1,000 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
| 28/03/2005 |
6.03
|
2,430 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 |
| 25/03/2005 |
6.11
|
9,810 | 6.43 | 6.55 | 6.11 | 0 | 0 | 0 |
| 24/03/2005 |
6.43
|
17,350 | 6.23 | 6.51 | 6.43 | 0 | 0 | 0 |
| 23/03/2005 |
6.23
|
7,010 | 6.11 | 6.27 | 6.23 | 0 | 0 | 0 |
| 22/03/2005 |
6.11
|
1,260 | 5.95 | 6.11 | 5.95 | 0 | 0 | 0 |
| 21/03/2005 |
5.95
|
9,120 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 18/03/2005 |
5.95
|
15,290 | 5.95 | 5.99 | 5.95 | 0 | 0 | 0 |
| 17/03/2005 |
5.95
|
8,450 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 16/03/2005 |
5.95
|
120 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 15/03/2005 |
5.95
|
2,410 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 14/03/2005 |
5.95
|
4,520 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 11/03/2005 |
5.95
|
1,210 | 5.95 | 5.99 | 5.95 | 0 | 0 | 0 |
| 10/03/2005 |
5.95
|
2,410 | 5.99 | 5.99 | 5.95 | 0 | 0 | 0 |
| 09/03/2005 |
5.99
|
8,450 | 5.99 | 5.99 | 5.95 | 0 | 0 | 0 |
| 08/03/2005 |
5.99
|
18,400 | 6.03 | 6.03 | 5.99 | 0 | 0 | 0 |
| 07/03/2005 |
6.03
|
11,970 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
| 04/03/2005 |
5.95
|
12,010 | 5.87 | 5.95 | 5.95 | 0 | 0 | 0 |
| 03/03/2005 |
5.87
|
710 | 5.79 | 5.87 | 5.87 | 0 | 0 | 0 |
| 02/03/2005 |
5.79
|
1,600 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 01/03/2005 |
5.79
|
1,210 | 5.75 | 5.79 | 5.71 | 0 | 0 | 0 |
| 28/02/2005 |
5.75
|
630 | 5.71 | 5.75 | 5.75 | 0 | 0 | 0 |
| 25/02/2005 |
5.71
|
340 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/02/2005 |
5.71
|
570 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/02/2005 |
5.71
|
220 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 22/02/2005 |
5.71
|
2,150 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
| 21/02/2005 |
5.71
|
110 | 5.63 | 5.71 | 5.63 | 0 | 0 | 0 |
| 18/02/2005 |
5.63
|
100 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 |
| 17/02/2005 |
5.67
|
100 | 5.63 | 5.67 | 5.63 | 0 | 0 | 0 |
| 16/02/2005 |
5.63
|
2,820 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
| 15/02/2005 |
5.55
|
1,250 | 5.59 | 5.63 | 5.55 | 0 | 0 | 0 |
| 14/02/2005 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 04/02/2005 |
5.59
|
3,570 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 03/02/2005 |
5.59
|
2,600 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 02/02/2005 |
5.59
|
2,400 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 01/02/2005 |
5.59
|
460 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 31/01/2005 |
5.59
|
900 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 28/01/2005 |
5.59
|
1,770 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 27/01/2005 |
5.59
|
1,100 | 5.63 | 5.63 | 5.59 | 0 | 0 | 0 |
| 26/01/2005 |
5.63
|
370 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 |
| 25/01/2005 |
5.67
|
100 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
| 24/01/2005 |
5.59
|
70 | 5.63 | 5.63 | 5.59 | 0 | 0 | 0 |
| 21/01/2005 |
5.63
|
700 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 20/01/2005 |
5.63
|
1,230 | 5.63 | 5.67 | 5.63 | 0 | 0 | 0 |