Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.07 | -1.07% | 4,676,900 | -104,800 | -0.7 |
6.46
6.60
6.46
|
2 tháng
(2024-07-25) |
0.11 | 1.73% | 15,263,700 | -115,643 | -0.8 |
6.35
6.97
6.46
|
3 tháng
(2024-06-25) |
-0.65 | -9.14% | 29,344,900 | -164,024 | -1.2 |
6.35
7.20
6.46
|
6 tháng
(2024-03-27) |
-0.21 | -3.15% | 97,973,100 | -231,338 | -1.6 |
6.05
8.02
6.46
|
12 tháng
(2023-09-29) |
-0.12 | -1.82% | 153,005,200 | -350,488 | -2.3 |
6
8.02
6.46
|
24 tháng
(2022-10-04) |
-3.20 | -33.15% | 431,932,800 | -70,890 | -0.3 |
5.56
9.71
6.46
|
36 tháng
(2021-10-11) |
-6.11 | -48.62% | 931,846,100 | -389,995 | -4.4 |
5.56
26.71
6.46
|
60 tháng
(2019-10-21) |
-0.62 | -8.77% | 1,032,704,420 | -2,983,645 | -29.2 |
5.56
26.71
6.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2005 |
2.89
|
1,310 | 2.88 | 2.89 | 2.87 | 0 | 0 | 0 |
28/06/2005 |
2.88
|
620 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
27/06/2005 |
2.88
|
7,310 | 2.89 | 2.89 | 2.88 | 0 | 0 | 0 |
24/06/2005 |
2.89
|
1,780 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 |
23/06/2005 |
2.91
|
500 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
22/06/2005 |
2.91
|
47,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
21/06/2005 |
2.91
|
22,300 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
20/06/2005 |
2.91
|
17,500 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
17/06/2005 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
16/06/2005 |
2.91
|
10 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
15/06/2005 |
2.91
|
24,100 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
14/06/2005 |
2.91
|
10 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
13/06/2005 |
2.91
|
6,550 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
10/06/2005 |
2.91
|
13,400 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 |
09/06/2005 |
2.91
|
6,100 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
08/06/2005 |
2.91
|
19,290 | 2.90 | 2.91 | 2.90 | 0 | 0 | 0 |
07/06/2005 |
2.90
|
5,600 | 2.91 | 2.91 | 2.90 | 0 | 0 | 0 |
06/06/2005 |
2.91
|
1,300 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
03/06/2005 |
2.91
|
4,670 | 2.90 | 2.91 | 2.90 | 0 | 0 | 0 |
02/06/2005 |
2.90
|
14,380 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
01/06/2005 |
2.90
|
3,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
31/05/2005 |
2.90
|
14,350 | 2.90 | 2.90 | 2.88 | 0 | 0 | 0 |
30/05/2005 |
2.90
|
1,010 | 2.88 | 2.90 | 2.87 | 0 | 0 | 0 |
27/05/2005 |
2.88
|
8,730 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 |
26/05/2005 |
2.85
|
6,080 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
25/05/2005 |
2.85
|
3,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
24/05/2005 |
2.85
|
2,310 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
23/05/2005 |
2.85
|
5,320 | 2.84 | 2.85 | 2.84 | 0 | 0 | 0 |
20/05/2005 |
2.84
|
18,060 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
19/05/2005 |
2.84
|
2,370 | 2.81 | 2.84 | 2.81 | 0 | 0 | 0 |
18/05/2005 |
2.81
|
1,000 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 |
17/05/2005 |
2.82
|
700 | 2.83 | 2.83 | 2.82 | 0 | 0 | 0 |
16/05/2005 |
2.83
|
320 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 |
13/05/2005 |
2.85
|
60 | 2.84 | 2.85 | 2.84 | 0 | 0 | 0 |
12/05/2005 |
2.84
|
770 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
11/05/2005 |
2.85
|
910 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 |
10/05/2005 |
2.85
|
580 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
09/05/2005 |
2.85
|
1,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
06/05/2005 |
2.85
|
500 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
05/05/2005 |
2.85
|
7,210 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
04/05/2005 |
2.85
|
900 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
29/04/2005 |
2.85
|
12,850 | 2.84 | 2.85 | 2.84 | 0 | 0 | 0 |
28/04/2005 |
2.84
|
15,360 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 |
27/04/2005 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
26/04/2005 |
2.85
|
9,000 | 2.84 | 2.85 | 2.84 | 0 | 0 | 0 |
25/04/2005 |
2.84
|
1,510 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
22/04/2005 |
2.84
|
3,690 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
21/04/2005 |
2.85
|
10 | 2.84 | 2.85 | 2.84 | 0 | 0 | 0 |
20/04/2005 |
2.84
|
8,050 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
19/04/2005 |
2.84
|
3,020 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
18/04/2005 |
2.85
|
19,850 | 2.84 | 2.85 | 2.84 | 0 | 0 | 0 |
15/04/2005 |
2.84
|
12,650 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
14/04/2005 |
2.85
|
14,200 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
13/04/2005 |
2.85
|
2,230 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
12/04/2005 |
2.86
|
1,290 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
11/04/2005 |
2.86
|
510 | 2.86 | 2.86 | 2.85 | 0 | 0 | 0 |
08/04/2005 |
2.86
|
31,450 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
07/04/2005 |
2.86
|
1,900 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
06/04/2005 |
2.86
|
4,110 | 2.86 | 2.87 | 2.86 | 0 | 0 | 0 |
05/04/2005 |
2.86
|
7,950 | 2.85 | 2.88 | 2.86 | 0 | 0 | 0 |
04/04/2005 |
2.85
|
1,330 | 2.85 | 2.94 | 2.85 | 0 | 0 | 0 |
01/04/2005 |
2.85
|
270 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
31/03/2005 |
2.88
|
29,700 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 |
30/03/2005 |
2.85
|
3,880 | 2.84 | 2.85 | 2.84 | 0 | 0 | 0 |
29/03/2005 |
2.84
|
880 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 |
28/03/2005 |
2.85
|
8,650 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
25/03/2005 |
2.91
|
33,630 | 2.95 | 2.98 | 2.91 | 0 | 0 | 0 |
24/03/2005 |
2.95
|
63,370 | 2.83 | 2.95 | 2.84 | 0 | 0 | 0 |
23/03/2005 |
2.83
|
29,470 | 2.82 | 2.83 | 2.82 | 0 | 0 | 0 |
22/03/2005 |
2.82
|
8,660 | 2.83 | 2.83 | 2.82 | 0 | 0 | 0 |
21/03/2005 |
2.83
|
49,510 | 2.79 | 2.83 | 2.79 | 0 | 0 | 0 |
18/03/2005 |
2.79
|
12,950 | 2.78 | 2.79 | 2.78 | 0 | 0 | 0 |
17/03/2005 |
2.78
|
4,010 | 2.79 | 2.79 | 2.78 | 0 | 0 | 0 |
16/03/2005 |
2.79
|
3,010 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
15/03/2005 |
2.79
|
20,000 | 2.77 | 2.79 | 2.79 | 0 | 0 | 0 |
14/03/2005 |
2.77
|
2,550 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
11/03/2005 |
2.77
|
5,160 | 2.76 | 2.77 | 2.76 | 0 | 0 | 0 |
10/03/2005 |
2.76
|
10 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
09/03/2005 |
2.76
|
1,010 | 2.77 | 2.77 | 2.76 | 0 | 0 | 0 |
08/03/2005 |
2.77
|
1,100 | 2.79 | 2.79 | 2.77 | 0 | 0 | 0 |
07/03/2005 |
2.79
|
700 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
04/03/2005 |
2.79
|
6,400 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
03/03/2005 |
2.79
|
15,770 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
02/03/2005 |
2.79
|
9,110 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
01/03/2005 |
2.79
|
9,810 | 2.77 | 2.79 | 2.78 | 0 | 0 | 0 |
28/02/2005 |
2.77
|
700 | 2.76 | 2.77 | 2.76 | 0 | 0 | 0 |
25/02/2005 |
2.76
|
7,600 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
24/02/2005 |
2.76
|
5,430 | 2.75 | 2.76 | 2.74 | 0 | 0 | 0 |
23/02/2005 |
2.75
|
3,000 | 2.74 | 2.75 | 2.74 | 0 | 0 | 0 |
22/02/2005 |
2.74
|
4,430 | 2.74 | 2.75 | 2.74 | 0 | 0 | 0 |
21/02/2005 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
18/02/2005 |
2.74
|
2,940 | 2.74 | 2.77 | 2.74 | 0 | 0 | 0 |
17/02/2005 |
2.74
|
3,510 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 |
16/02/2005 |
2.76
|
10 | 2.75 | 2.76 | 2.75 | 0 | 0 | 0 |
15/02/2005 |
2.75
|
4,810 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
14/02/2005 |
2.75
|
2,300 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
04/02/2005 |
2.80
|
1,040 | 2.73 | 2.80 | 2.73 | 0 | 0 | 0 |
03/02/2005 |
2.73
|
2,870 | 2.74 | 2.74 | 2.73 | 0 | 0 | 0 |
02/02/2005 |
2.74
|
10 | 2.73 | 2.74 | 2.73 | 0 | 0 | 0 |
01/02/2005 |
2.73
|
14,810 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |