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) |
0 | 0% | 32,800 | -152,304 | 0.0 |
48.55
51.90
49.90
|
2 tháng
(2024-07-22) |
0.40 | 0.81% | 73,000 | -157,304 | -0.2 |
48.50
51.90
49.90
|
3 tháng
(2024-06-21) |
-0.59 | -1.17% | 156,900 | -166,291 | -0.6 |
48.50
51.90
49.90
|
6 tháng
(2024-03-25) |
-4.55 | -8.36% | 791,500 | -339,671 | -10.0 |
48.50
57.42
49.90
|
12 tháng
(2023-09-25) |
6.72 | 15.56% | 2,192,300 | -722,864 | -28.2 |
39.35
57.42
49.90
|
24 tháng
(2022-09-30) |
6.53 | 15.04% | 5,550,200 | -1,426,527 | -68.3 |
34.65
57.42
49.90
|
36 tháng
(2021-10-05) |
3.08 | 6.58% | 17,628,500 | -992,027 | -37.5 |
34.65
81.12
49.90
|
60 tháng
(2019-10-16) |
37.74 | 310.42% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2005 |
3.03
|
6,920 | 3.04 | 3.04 | 3.03 | 0 | 0 | 0 |
24/06/2005 |
3.04
|
8,520 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
23/06/2005 |
3.10
|
19,990 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/06/2005 |
3.10
|
7,060 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
21/06/2005 |
3.18
|
10,130 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
20/06/2005 |
3.18
|
3,120 | 3.13 | 3.18 | 3.18 | 0 | 0 | 0 |
17/06/2005 |
3.13
|
4,880 | 3.10 | 3.13 | 3.12 | 0 | 0 | 0 |
16/06/2005 |
3.10
|
2,340 | 3.09 | 3.10 | 3.09 | 0 | 0 | 0 |
15/06/2005 |
3.09
|
6,360 | 3.05 | 3.09 | 3.08 | 0 | 0 | 0 |
14/06/2005 |
3.05
|
520 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
13/06/2005 |
3.05
|
310 | 3.04 | 3.05 | 3.04 | 0 | 0 | 0 |
10/06/2005 |
3.04
|
260 | 3.03 | 3.04 | 3.03 | 0 | 0 | 0 |
09/06/2005 |
3.03
|
2,440 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
08/06/2005 |
3.03
|
3,920 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
07/06/2005 |
3.03
|
170 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
06/06/2005 |
3.08
|
1,600 | 3.01 | 3.08 | 3.08 | 0 | 0 | 0 |
03/06/2005 |
3.01
|
200 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
02/06/2005 |
2.99
|
260 | 3.00 | 3.00 | 2.99 | 0 | 0 | 0 |
01/06/2005 |
3.00
|
550 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
31/05/2005 |
3.00
|
460 | 3.01 | 3.01 | 3.00 | 0 | 0 | 0 |
30/05/2005 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
27/05/2005 |
3.01
|
510 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
26/05/2005 |
2.99
|
620 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
25/05/2005 |
2.99
|
810 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 |
24/05/2005 |
3.00
|
1,010 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
23/05/2005 |
3.00
|
1,200 | 2.98 | 3.00 | 2.98 | 0 | 0 | 0 |
20/05/2005 |
2.98
|
860 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
19/05/2005 |
2.98
|
540 | 2.97 | 3.03 | 2.98 | 0 | 0 | 0 |
18/05/2005 |
2.97
|
3,400 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 |
17/05/2005 |
3.00
|
1,500 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 |
16/05/2005 |
3.00
|
2,510 | 3.01 | 3.01 | 3.00 | 0 | 0 | 0 |
13/05/2005 |
3.01
|
2,300 | 2.97 | 3.01 | 2.99 | 0 | 0 | 0 |
12/05/2005 |
2.97
|
20 | 2.98 | 2.98 | 2.97 | 0 | 0 | 0 |
11/05/2005 |
2.98
|
1,550 | 3.01 | 3.01 | 2.98 | 0 | 0 | 0 |
10/05/2005 |
3.01
|
100 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
09/05/2005 |
3.05
|
10 | 3.01 | 3.05 | 3.01 | 0 | 0 | 0 |
06/05/2005 |
3.01
|
1,600 | 3.00 | 3.01 | 3.00 | 0 | 0 | 0 |
05/05/2005 |
3.00
|
2,600 | 2.95 | 3.01 | 3.00 | 0 | 0 | 0 |
04/05/2005 |
2.95
|
5,520 | 3.00 | 3.01 | 2.95 | 0 | 0 | 0 |
29/04/2005 |
3.00
|
1,690 | 3.01 | 3.01 | 3.00 | 0 | 0 | 0 |
28/04/2005 |
3.01
|
1,860 | 3.02 | 3.02 | 2.99 | 0 | 0 | 0 |
27/04/2005 |
3.02
|
2,500 | 3.01 | 3.02 | 3.02 | 0 | 0 | 0 |
26/04/2005 |
3.01
|
3,760 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
25/04/2005 |
3.01
|
2,700 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
22/04/2005 |
3.01
|
200 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
21/04/2005 |
3.01
|
290 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
20/04/2005 |
3.01
|
260 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
19/04/2005 |
3.01
|
200 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
18/04/2005 |
3.05
|
100 | 3.04 | 3.05 | 3.05 | 0 | 0 | 0 |
15/04/2005 |
3.04
|
4,560 | 3.03 | 3.04 | 3.01 | 0 | 0 | 0 |
14/04/2005 |
3.03
|
300 | 3.04 | 3.04 | 3.03 | 0 | 0 | 0 |
13/04/2005 |
3.04
|
1,800 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
12/04/2005 |
3.04
|
150 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
11/04/2005 |
3.04
|
1,310 | 3.05 | 3.05 | 3.04 | 0 | 0 | 0 |
08/04/2005 |
3.05
|
4,630 | 3.04 | 3.05 | 3.04 | 0 | 0 | 0 |
07/04/2005 |
3.04
|
2,280 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
06/04/2005 |
3.06
|
2,030 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
05/04/2005 |
3.06
|
4,400 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
04/04/2005 |
3.06
|
3,000 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 |
01/04/2005 |
3.04
|
3,530 | 3.08 | 3.09 | 3.04 | 0 | 0 | 0 |
31/03/2005 |
3.08
|
1,200 | 3.06 | 3.08 | 3.06 | 0 | 0 | 0 |
30/03/2005 |
3.06
|
310 | 3.04 | 3.06 | 3.06 | 0 | 0 | 0 |
29/03/2005 |
3.04
|
750 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 |
28/03/2005 |
3.06
|
230 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
25/03/2005 |
3.06
|
1,530 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 |
24/03/2005 |
3.11
|
8,290 | 3.04 | 3.11 | 3.09 | 0 | 0 | 0 |
23/03/2005 |
3.04
|
3,940 | 3.02 | 3.04 | 3.02 | 0 | 0 | 0 |
22/03/2005 |
3.02
|
5,220 | 3.02 | 3.03 | 3.02 | 0 | 0 | 0 |
21/03/2005 |
3.02
|
4,150 | 3.01 | 3.02 | 3.01 | 0 | 0 | 0 |
18/03/2005 |
3.01
|
610 | 3.02 | 3.02 | 3.01 | 0 | 0 | 0 |
17/03/2005 |
3.02
|
4,700 | 3.01 | 3.02 | 3.02 | 0 | 0 | 0 |
16/03/2005 |
3.01
|
4,580 | 3.00 | 3.01 | 3.00 | 0 | 0 | 0 |
15/03/2005 |
3.00
|
1,380 | 2.98 | 3.00 | 3.00 | 0 | 0 | 0 |
14/03/2005 |
2.98
|
350 | 2.97 | 3.02 | 2.98 | 0 | 0 | 0 |
11/03/2005 |
2.97
|
2,000 | 2.96 | 3.00 | 2.97 | 0 | 0 | 0 |
10/03/2005 |
2.96
|
8,170 | 2.93 | 2.96 | 2.94 | 0 | 0 | 0 |
09/03/2005 |
2.93
|
1,000 | 2.92 | 2.93 | 2.92 | 0 | 0 | 0 |
08/03/2005 |
2.92
|
7,600 | 2.92 | 3.05 | 2.92 | 0 | 0 | 0 |
07/03/2005 |
2.92
|
9,080 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 |
04/03/2005 |
2.89
|
500 | 2.87 | 2.89 | 2.87 | 0 | 0 | 0 |
03/03/2005 |
2.87
|
260 | 2.86 | 2.87 | 2.84 | 0 | 0 | 0 |
02/03/2005 |
2.86
|
7,960 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
01/03/2005 |
2.86
|
980 | 2.84 | 2.86 | 2.84 | 0 | 0 | 0 |
28/02/2005 |
2.84
|
1,160 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
25/02/2005 |
2.84
|
1,950 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
24/02/2005 |
2.84
|
10 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
23/02/2005 |
2.86
|
460 | 2.83 | 2.86 | 2.82 | 0 | 0 | 0 |
22/02/2005 |
2.83
|
1,340 | 2.83 | 2.83 | 2.81 | 0 | 0 | 0 |
21/02/2005 |
2.83
|
1,040 | 2.83 | 2.83 | 2.82 | 0 | 0 | 0 |
18/02/2005 |
2.83
|
10 | 2.86 | 2.86 | 2.83 | 0 | 0 | 0 |
17/02/2005 |
2.86
|
900 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 |
16/02/2005 |
2.91
|
1,400 | 2.83 | 2.91 | 2.83 | 0 | 0 | 0 |
15/02/2005 |
2.83
|
2,020 | 2.86 | 2.86 | 2.83 | 0 | 0 | 0 |
14/02/2005 |
2.86
|
800 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
04/02/2005 |
2.86
|
4,850 | 2.85 | 2.86 | 2.86 | 0 | 0 | 0 |
03/02/2005 |
2.85
|
1,720 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
02/02/2005 |
2.85
|
5,870 | 2.84 | 2.85 | 2.85 | 0 | 0 | 0 |
01/02/2005 |
2.84
|
3,210 | 2.82 | 2.86 | 2.84 | 0 | 0 | 0 |
31/01/2005 |
2.82
|
260 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
28/01/2005 |
2.82
|
10,300 | 2.83 | 2.83 | 2.82 | 0 | 0 | 0 |