| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.75 | -9.26% | 465,600 | -5,600 | -0.0 |
7.25
8.10
7.29
|
|
2 tháng
(2024-07-22) |
-0.85 | -10.37% | 1,417,600 | -1,200 | -0.0 |
7.25
8.40
7.29
|
|
3 tháng
(2024-06-20) |
-1.66 | -18.42% | 2,522,600 | -102,911 | -0.9 |
7.25
9.01
7.29
|
|
6 tháng
(2024-03-22) |
-2.18 | -22.88% | 12,407,800 | -287,511 | -2.7 |
7.25
10.45
7.29
|
|
12 tháng
(2023-09-25) |
-2.14 | -22.55% | 66,386,500 | -353,025 | -3.2 |
7.25
10.45
7.29
|
|
24 tháng
(2022-09-29) |
1.40 | 23.53% | 135,422,600 | -452,176 | -2.7 |
3.65
12.95
7.29
|
|
36 tháng
(2021-10-04) |
-2.78 | -27.46% | 355,167,100 | -541,610 | -4.1 |
3.65
16.17
7.29
|
|
60 tháng
(2019-10-15) |
3.72 | 102.74% | 710,149,480 | -400,220 | -1.5 |
2.09
16.17
7.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2005 |
4.40
|
37,720 | 4.31 | 4.40 | 4.36 | 0 | 0 | 0 |
| 23/06/2005 |
4.31
|
41,110 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 |
| 22/06/2005 |
4.27
|
37,320 | 4.22 | 4.27 | 4.27 | 0 | 0 | 0 |
| 21/06/2005 |
4.22
|
25,160 | 4.22 | 4.22 | 4.20 | 0 | 0 | 0 |
| 20/06/2005 |
4.22
|
22,350 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 17/06/2005 |
4.22
|
35,030 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 16/06/2005 |
4.22
|
15,950 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 15/06/2005 |
4.22
|
19,780 | 4.20 | 4.22 | 4.22 | 0 | 0 | 0 |
| 14/06/2005 |
4.20
|
23,900 | 4.18 | 4.20 | 4.18 | 0 | 0 | 0 |
| 13/06/2005 |
4.18
|
18,750 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 |
| 10/06/2005 |
4.20
|
15,860 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
| 09/06/2005 |
4.25
|
14,930 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
| 08/06/2005 |
4.27
|
25,480 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 07/06/2005 |
4.27
|
56,610 | 4.25 | 4.29 | 4.27 | 0 | 0 | 0 |
| 06/06/2005 |
4.25
|
74,010 | 4.22 | 4.25 | 4.22 | 0 | 0 | 0 |
| 03/06/2005 |
4.22
|
48,790 | 4.16 | 4.22 | 4.20 | 0 | 0 | 0 |
| 02/06/2005 |
4.16
|
41,920 | 4.11 | 4.16 | 4.13 | 0 | 0 | 0 |
| 01/06/2005 |
4.11
|
24,580 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 31/05/2005 |
4.11
|
55,960 | 4.09 | 4.11 | 4.11 | 0 | 0 | 0 |
| 30/05/2005 |
4.09
|
58,380 | 4.05 | 4.09 | 4.07 | 0 | 0 | 0 |
| 27/05/2005 |
4.05
|
41,840 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
| 26/05/2005 |
4.02
|
30,930 | 3.98 | 4.02 | 4.00 | 0 | 0 | 0 |
| 25/05/2005 |
3.98
|
23,640 | 3.98 | 4.00 | 3.98 | 0 | 0 | 0 |
| 24/05/2005 |
3.98
|
4,230 | 3.96 | 4.02 | 3.98 | 0 | 0 | 0 |
| 23/05/2005 |
3.96
|
10,600 | 3.96 | 4.00 | 3.96 | 0 | 0 | 0 |
| 20/05/2005 |
3.96
|
40,200 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 |
| 19/05/2005 |
3.96
|
39,300 | 3.98 | 3.98 | 3.96 | 0 | 0 | 0 |
| 18/05/2005 |
3.98
|
32,200 | 3.96 | 3.98 | 3.96 | 0 | 0 | 0 |
| 17/05/2005 |
3.96
|
35,010 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 |
| 16/05/2005 |
4.00
|
19,020 | 4.02 | 4.02 | 4.00 | 0 | 0 | 0 |
| 13/05/2005 |
4.02
|
14,560 | 4.00 | 4.02 | 4.02 | 0 | 0 | 0 |
| 12/05/2005 |
4.00
|
15,010 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
| 11/05/2005 |
4.00
|
15,000 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 |
| 10/05/2005 |
4.05
|
24,450 | 4.05 | 4.07 | 4.05 | 0 | 0 | 0 |
| 09/05/2005 |
4.05
|
8,820 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 |
| 06/05/2005 |
4.05
|
20,000 | 4.07 | 4.09 | 4.05 | 0 | 0 | 0 |
| 05/05/2005 |
4.07
|
22,820 | 3.93 | 4.07 | 3.98 | 0 | 0 | 0 |
| 04/05/2005 |
3.93
|
40,640 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |
| 29/04/2005 |
4.11
|
21,300 | 4.09 | 4.11 | 4.11 | 0 | 0 | 0 |
| 28/04/2005 |
4.09
|
29,190 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
| 27/04/2005 |
4.13
|
18,810 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 |
| 26/04/2005 |
4.20
|
32,350 | 4.16 | 4.27 | 4.20 | 0 | 0 | 0 |
| 25/04/2005 |
4.16
|
58,320 | 3.98 | 4.16 | 4.11 | 0 | 0 | 0 |
| 22/04/2005 |
3.98
|
33,070 | 3.93 | 3.98 | 3.96 | 0 | 0 | 0 |
| 21/04/2005 |
3.93
|
8,750 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
| 20/04/2005 |
3.98
|
37,440 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 19/04/2005 |
3.98
|
74,330 | 3.93 | 3.98 | 3.96 | 0 | 0 | 0 |
| 18/04/2005 |
3.93
|
32,450 | 3.91 | 3.93 | 3.93 | 0 | 0 | 0 |
| 15/04/2005 |
3.91
|
14,690 | 3.93 | 3.93 | 3.91 | 0 | 0 | 0 |
| 14/04/2005 |
3.93
|
30,920 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 |
| 13/04/2005 |
3.98
|
40,100 | 3.91 | 3.98 | 3.98 | 0 | 0 | 0 |
| 12/04/2005 |
3.91
|
58,210 | 3.84 | 3.91 | 3.91 | 0 | 0 | 0 |
| 11/04/2005 |
3.84
|
28,030 | 3.78 | 3.84 | 3.82 | 0 | 0 | 0 |
| 08/04/2005 |
3.78
|
25,870 | 3.75 | 3.78 | 3.71 | 0 | 0 | 0 |
| 07/04/2005 |
3.75
|
57,230 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 06/04/2005 |
3.75
|
24,530 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 05/04/2005 |
3.80
|
7,350 | 3.82 | 3.82 | 3.80 | 0 | 0 | 0 |
| 04/04/2005 |
3.82
|
15,720 | 3.87 | 3.87 | 3.82 | 0 | 0 | 0 |
| 01/04/2005 |
3.87
|
20,160 | 3.84 | 3.87 | 3.87 | 0 | 0 | 0 |
| 31/03/2005 |
3.84
|
21,320 | 3.80 | 3.84 | 3.84 | 0 | 0 | 0 |
| 30/03/2005 |
3.80
|
49,170 | 3.62 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/03/2005 |
3.62
|
36,880 | 3.64 | 3.64 | 3.62 | 0 | 0 | 0 |
| 28/03/2005 |
3.64
|
26,870 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
| 25/03/2005 |
3.69
|
52,430 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 |
| 24/03/2005 |
3.84
|
17,430 | 4.05 | 4.05 | 3.84 | 0 | 0 | 0 |
| 23/03/2005 |
4.05
|
21,040 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
| 22/03/2005 |
4.25
|
24,910 | 4.27 | 4.27 | 4.25 | 0 | 0 | 0 |
| 21/03/2005 |
4.27
|
25,390 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |