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) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2005 |
4.81
|
2,500 | 4.78 | 4.81 | 4.78 | 0 | 0 | 0 |
24/06/2005 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/06/2005 |
4.78
|
11,110 | 4.77 | 4.78 | 4.78 | 0 | 0 | 0 |
22/06/2005 |
4.77
|
11,560 | 4.75 | 4.78 | 4.77 | 0 | 0 | 0 |
21/06/2005 |
4.75
|
1,100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
20/06/2005 |
4.75
|
2,170 | 4.73 | 4.75 | 4.73 | 0 | 0 | 0 |
17/06/2005 |
4.73
|
10,690 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
16/06/2005 |
4.73
|
11,080 | 4.72 | 4.75 | 4.73 | 0 | 0 | 0 |
15/06/2005 |
4.72
|
1,850 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
14/06/2005 |
4.72
|
2,100 | 4.73 | 4.73 | 4.72 | 0 | 0 | 0 |
13/06/2005 |
4.73
|
8,400 | 4.72 | 4.73 | 4.72 | 0 | 0 | 0 |
10/06/2005 |
4.72
|
7,150 | 4.73 | 4.73 | 4.72 | 0 | 0 | 0 |
09/06/2005 |
4.73
|
5,860 | 4.73 | 4.75 | 4.73 | 0 | 0 | 0 |
08/06/2005 |
4.73
|
500 | 4.72 | 4.73 | 4.73 | 0 | 0 | 0 |
07/06/2005 |
4.72
|
13,460 | 4.72 | 4.75 | 4.72 | 0 | 0 | 0 |
06/06/2005 |
4.72
|
6,300 | 4.73 | 4.77 | 4.72 | 0 | 0 | 0 |
03/06/2005 |
4.73
|
320 | 4.73 | 4.73 | 4.72 | 0 | 0 | 0 |
02/06/2005 |
4.73
|
1,440 | 4.72 | 4.73 | 4.72 | 0 | 0 | 0 |
01/06/2005 |
4.72
|
1,700 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
31/05/2005 |
4.72
|
4,810 | 4.72 | 4.73 | 4.72 | 0 | 0 | 0 |
30/05/2005 |
4.72
|
3,620 | 4.75 | 4.75 | 4.72 | 0 | 0 | 0 |
27/05/2005 |
4.75
|
1,300 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
26/05/2005 |
4.75
|
1,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
25/05/2005 |
4.75
|
2,700 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
24/05/2005 |
4.75
|
3,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
23/05/2005 |
4.75
|
4,970 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
20/05/2005 |
4.75
|
1,140 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 |
19/05/2005 |
4.77
|
8,540 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 |
18/05/2005 |
4.77
|
5,100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
17/05/2005 |
4.77
|
5,650 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
16/05/2005 |
4.77
|
1,920 | 4.75 | 4.77 | 4.77 | 0 | 0 | 0 |
13/05/2005 |
4.75
|
2,160 | 4.73 | 4.77 | 4.75 | 0 | 0 | 0 |
12/05/2005 |
4.73
|
1,440 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
11/05/2005 |
4.75
|
3,600 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
10/05/2005 |
4.80
|
2,590 | 4.83 | 4.83 | 4.80 | 0 | 0 | 0 |
09/05/2005 |
4.83
|
130 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
06/05/2005 |
4.83
|
400 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
05/05/2005 |
4.83
|
2,100 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 |
04/05/2005 |
4.85
|
40 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
29/04/2005 |
4.85
|
17,300 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
28/04/2005 |
4.85
|
9,040 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 |
27/04/2005 |
4.88
|
7,020 | 4.88 | 4.89 | 4.88 | 0 | 0 | 0 |
26/04/2005 |
4.88
|
11,220 | 4.89 | 4.91 | 4.88 | 0 | 0 | 0 |
25/04/2005 |
4.89
|
3,610 | 4.85 | 4.89 | 4.88 | 0 | 0 | 0 |
22/04/2005 |
4.85
|
8,410 | 4.85 | 4.89 | 4.85 | 0 | 0 | 0 |
21/04/2005 |
4.85
|
2,870 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
20/04/2005 |
4.85
|
7,560 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
19/04/2005 |
4.85
|
8,750 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
18/04/2005 |
4.89
|
700 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 |
15/04/2005 |
4.93
|
400 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
14/04/2005 |
4.93
|
5,720 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 |
13/04/2005 |
4.89
|
3,500 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 |
12/04/2005 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
11/04/2005 |
4.93
|
1,300 | 4.98 | 4.98 | 4.93 | 0 | 0 | 0 |
08/04/2005 |
4.98
|
5,160 | 4.88 | 5.01 | 4.98 | 0 | 0 | 0 |
07/04/2005 |
4.88
|
4,820 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
06/04/2005 |
4.88
|
1,400 | 4.88 | 4.89 | 4.88 | 0 | 0 | 0 |
05/04/2005 |
4.88
|
4,600 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
04/04/2005 |
4.88
|
1,070 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
01/04/2005 |
4.88
|
7,500 | 4.88 | 4.91 | 4.88 | 0 | 0 | 0 |
31/03/2005 |
4.88
|
1,400 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 |
30/03/2005 |
4.88
|
1,170 | 4.85 | 4.91 | 4.88 | 0 | 0 | 0 |
29/03/2005 |
4.85
|
13,590 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
28/03/2005 |
4.85
|
6,250 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
25/03/2005 |
4.93
|
11,080 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 |
24/03/2005 |
5.01
|
14,690 | 4.85 | 5.02 | 5.01 | 0 | 0 | 0 |
23/03/2005 |
4.85
|
14,140 | 4.78 | 4.85 | 4.78 | 0 | 0 | 0 |
22/03/2005 |
4.78
|
7,530 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
21/03/2005 |
4.78
|
8,710 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
18/03/2005 |
4.78
|
3,180 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
17/03/2005 |
4.78
|
5,100 | 4.77 | 4.78 | 4.77 | 0 | 0 | 0 |
16/03/2005 |
4.77
|
1,190 | 4.77 | 4.78 | 4.77 | 0 | 0 | 0 |
15/03/2005 |
4.77
|
1,300 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
14/03/2005 |
4.77
|
510 | 4.78 | 4.78 | 4.77 | 0 | 0 | 0 |
11/03/2005 |
4.78
|
2,080 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
10/03/2005 |
4.78
|
2,990 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
09/03/2005 |
4.78
|
2,050 | 4.78 | 4.81 | 4.78 | 0 | 0 | 0 |
08/03/2005 |
4.78
|
2,300 | 4.80 | 4.80 | 4.78 | 0 | 0 | 0 |
07/03/2005 |
4.80
|
1,650 | 4.78 | 4.80 | 4.80 | 0 | 0 | 0 |
04/03/2005 |
4.78
|
6,700 | 4.77 | 4.78 | 4.77 | 0 | 0 | 0 |
03/03/2005 |
4.77
|
1,690 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
02/03/2005 |
4.77
|
300 | 4.75 | 4.77 | 4.75 | 0 | 0 | 0 |
01/03/2005 |
4.75
|
4,450 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
28/02/2005 |
4.75
|
1,310 | 4.73 | 4.75 | 4.75 | 0 | 0 | 0 |
25/02/2005 |
4.73
|
8,310 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
24/02/2005 |
4.73
|
260 | 4.73 | 4.80 | 4.73 | 0 | 0 | 0 |
23/02/2005 |
4.73
|
4,380 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
22/02/2005 |
4.73
|
1,750 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
21/02/2005 |
4.73
|
510 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
18/02/2005 |
4.75
|
500 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
17/02/2005 |
4.75
|
2,400 | 4.73 | 4.75 | 4.73 | 0 | 0 | 0 |
16/02/2005 |
4.73
|
1,950 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
15/02/2005 |
4.75
|
200 | 4.73 | 4.75 | 4.73 | 0 | 0 | 0 |
14/02/2005 |
4.73
|
1,300 | 4.75 | 4.85 | 4.73 | 0 | 0 | 0 |
04/02/2005 |
4.75
|
1,960 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
03/02/2005 |
4.75
|
500 | 4.73 | 4.75 | 4.73 | 0 | 0 | 0 |
02/02/2005 |
4.73
|
1,100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/02/2005 |
4.73
|
4,770 | 4.73 | 4.73 | 4.72 | 0 | 0 | 0 |
31/01/2005 |
4.73
|
1,830 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 |
28/01/2005 |
4.77
|
2,700 | 4.75 | 4.77 | 4.77 | 0 | 0 | 0 |