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) |
-0.50 | -16.67% | 115,400 | 0 | 0 |
2.50
3
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.79% | 119,500 | 0 | 0 |
2.50
3
2.50
|
3 tháng
(2024-06-21) |
-0.50 | -16.67% | 158,400 | -4 | -0.0 |
2.50
3
2.50
|
6 tháng
(2024-03-29) |
-0.30 | -10.71% | 221,100 | -4 | -0.0 |
2.30
3.40
2.50
|
12 tháng
(2023-09-29) |
-0.50 | -16.67% | 397,400 | 946 | 0.0 |
2.30
3.60
2.50
|
24 tháng
(2022-09-30) |
-0.40 | -13.79% | 1,078,038 | -15,415 | -0.0 |
1.90
3.60
2.50
|
36 tháng
(2021-10-05) |
-1.20 | -32.43% | 3,377,454 | -10,057 | -0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-10-16) |
-0.20 | -7.41% | 6,017,034 | -165,235 | -0.4 |
1.90
6.10
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/07/2004 |
11.19
|
3,020 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
23/07/2004 |
11.19
|
5,230 | 11.21 | 11.21 | 11.19 | 0 | 0 | 0 |
22/07/2004 |
11.21
|
900 | 11.16 | 11.21 | 11.13 | 0 | 0 | 0 |
21/07/2004 |
11.16
|
2,510 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
20/07/2004 |
11.16
|
5,540 | 11.42 | 11.42 | 10.86 | 0 | 0 | 0 |
19/07/2004 |
11.42
|
400 | 11.39 | 11.42 | 11.42 | 0 | 0 | 0 |
16/07/2004 |
11.39
|
10 | 11.13 | 11.39 | 11.39 | 0 | 0 | 0 |
15/07/2004 |
11.13
|
9,350 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
14/07/2004 |
11.13
|
5,000 | 11.19 | 11.19 | 11.13 | 0 | 0 | 0 |
13/07/2004 |
11.19
|
100 | 11.27 | 11.27 | 11.19 | 0 | 0 | 0 |
12/07/2004 |
11.27
|
1,100 | 11.42 | 11.42 | 11.27 | 0 | 0 | 0 |
09/07/2004 |
11.42
|
110 | 11.13 | 11.42 | 11.13 | 0 | 0 | 0 |
08/07/2004 |
11.13
|
520 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
07/07/2004 |
11.13
|
5,240 | 11.16 | 11.16 | 11.13 | 0 | 0 | 0 |
06/07/2004 |
11.16
|
4,200 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
05/07/2004 |
11.16
|
4,100 | 11.27 | 11.27 | 11.16 | 0 | 0 | 0 |
02/07/2004 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
01/07/2004 |
11.27
|
2,120 | 11.36 | 11.36 | 11.27 | 0 | 0 | 0 |
30/06/2004 |
11.36
|
3,500 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
29/06/2004 |
11.36
|
100 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
28/06/2004 |
11.36
|
3,910 | 11.42 | 11.42 | 11.36 | 0 | 0 | 0 |
25/06/2004 |
11.42
|
1,100 | 11.36 | 11.42 | 11.42 | 0 | 0 | 0 |
24/06/2004 |
11.36
|
1,500 | 11.42 | 11.42 | 11.36 | 0 | 0 | 0 |
23/06/2004 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
22/06/2004 |
11.42
|
560 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
21/06/2004 |
11.42
|
10 | 11.39 | 11.42 | 11.39 | 0 | 0 | 0 |
18/06/2004 |
11.39
|
3,300 | 11.42 | 11.42 | 11.39 | 0 | 0 | 0 |
17/06/2004 |
11.42
|
730 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
16/06/2004 |
11.42
|
30 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
15/06/2004 |
11.42
|
910 | 11.57 | 11.57 | 11.42 | 0 | 0 | 0 |
14/06/2004 |
11.57
|
2,050 | 11.36 | 11.57 | 11.36 | 0 | 0 | 0 |
11/06/2004 |
11.36
|
300 | 11.30 | 11.36 | 11.36 | 0 | 0 | 0 |
10/06/2004 |
11.30
|
160 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
09/06/2004 |
11.30
|
6,220 | 11.13 | 11.30 | 11.13 | 0 | 0 | 0 |
08/06/2004 |
11.13
|
100 | 11.30 | 11.30 | 11.13 | 0 | 0 | 0 |
07/06/2004 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
04/06/2004 |
11.30
|
720 | 11.39 | 11.39 | 11.30 | 0 | 0 | 0 |
03/06/2004 |
11.39
|
22,530 | 11.42 | 11.48 | 11.39 | 0 | 0 | 0 |
02/06/2004 |
11.42
|
2,280 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
01/06/2004 |
11.42
|
1,020 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
31/05/2004 |
11.42
|
150 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
28/05/2004 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
27/05/2004 |
11.42
|
10 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
26/05/2004 |
11.42
|
810 | 11.48 | 11.62 | 11.42 | 0 | 0 | 0 |
25/05/2004 |
11.48
|
8,100 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
24/05/2004 |
11.48
|
430 | 11.42 | 11.48 | 11.42 | 0 | 0 | 0 |
21/05/2004 |
11.42
|
510 | 11.45 | 11.45 | 11.42 | 0 | 0 | 0 |
20/05/2004 |
11.45
|
340 | 11.42 | 11.45 | 11.45 | 0 | 0 | 0 |
19/05/2004 |
11.42
|
400 | 11.33 | 11.42 | 11.42 | 0 | 0 | 0 |
18/05/2004 |
11.33
|
100 | 11.36 | 11.36 | 11.33 | 0 | 0 | 0 |
17/05/2004 |
11.36
|
2,000 | 11.51 | 11.51 | 11.36 | 0 | 0 | 0 |
14/05/2004 |
11.51
|
500 | 11.45 | 11.51 | 11.51 | 0 | 0 | 0 |
13/05/2004 |
11.45
|
1,100 | 11.42 | 11.45 | 11.42 | 0 | 0 | 0 |
12/05/2004 |
11.42
|
5,800 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
11/05/2004 |
11.42
|
7,200 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
10/05/2004 |
11.42
|
3,890 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
07/05/2004 |
11.42
|
6,070 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
06/05/2004 |
11.42
|
3,860 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
05/05/2004 |
11.42
|
3,190 | 11.45 | 11.48 | 11.42 | 0 | 0 | 0 |
04/05/2004 |
11.45
|
12,720 | 11.42 | 11.45 | 11.42 | 0 | 0 | 0 |
29/04/2004 |
11.42
|
100 | 11.33 | 11.42 | 11.33 | 0 | 0 | 0 |
28/04/2004 |
11.33
|
2,000 | 11.33 | 11.39 | 11.33 | 0 | 0 | 0 |
27/04/2004 |
11.33
|
3,600 | 11.27 | 11.42 | 11.33 | 0 | 0 | 0 |
26/04/2004 |
11.27
|
2,170 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
23/04/2004 |
11.27
|
2,500 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
22/04/2004 |
11.27
|
5,350 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
21/04/2004 |
11.27
|
9,480 | 11.16 | 11.27 | 11.27 | 0 | 0 | 0 |
20/04/2004 |
11.16
|
5,060 | 11.10 | 11.16 | 11.13 | 0 | 0 | 0 |
19/04/2004 |
11.10
|
6,830 | 10.98 | 11.10 | 10.98 | 0 | 0 | 0 |
16/04/2004 |
10.98
|
1,200 | 11.16 | 11.16 | 10.98 | 0 | 0 | 0 |
15/04/2004 |
11.16
|
5,770 | 11.13 | 11.16 | 11.13 | 0 | 0 | 0 |
14/04/2004 |
11.13
|
3,250 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
13/04/2004 |
11.13
|
6,200 | 11.21 | 11.21 | 11.13 | 0 | 0 | 0 |
12/04/2004 |
11.21
|
3,900 | 11.27 | 11.27 | 11.21 | 0 | 0 | 0 |
09/04/2004 |
11.27
|
5,520 | 11.27 | 11.30 | 11.27 | 0 | 0 | 0 |
08/04/2004 |
11.27
|
8,680 | 11.24 | 11.27 | 11.24 | 0 | 0 | 0 |
07/04/2004 |
11.24
|
8,400 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
06/04/2004 |
11.24
|
2,760 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
05/04/2004 |
11.24
|
850 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
02/04/2004 |
11.24
|
2,150 | 11.27 | 11.27 | 10.83 | 0 | 0 | 0 |
01/04/2004 |
11.27
|
17,040 | 11.13 | 11.27 | 11.27 | 0 | 0 | 0 |
31/03/2004 |
11.13
|
7,650 | 11.27 | 11.27 | 11.13 | 0 | 0 | 0 |
30/03/2004 |
11.27
|
13,640 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
29/03/2004 |
11.27
|
19,700 | 11.16 | 11.57 | 11.27 | 0 | 0 | 0 |
26/03/2004 |
11.16
|
10,800 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
25/03/2004 |
11.16
|
4,780 | 10.83 | 11.16 | 10.83 | 0 | 0 | 0 |
24/03/2004 |
10.83
|
16,950 | 10.98 | 10.98 | 10.54 | 0 | 0 | 0 |
23/03/2004 |
10.98
|
6,900 | 11.01 | 11.01 | 10.98 | 0 | 0 | 0 |
22/03/2004 |
11.01
|
8,080 | 11.07 | 11.07 | 11.01 | 0 | 0 | 0 |
19/03/2004 |
11.07
|
900 | 11.07 | 11.13 | 11.07 | 0 | 0 | 0 |
18/03/2004 |
11.07
|
1,550 | 11.13 | 11.13 | 10.83 | 0 | 0 | 0 |
17/03/2004 |
11.13
|
6,830 | 11.13 | 11.19 | 11.13 | 0 | 0 | 0 |
16/03/2004 |
11.13
|
8,040 | 11.42 | 11.42 | 11.13 | 0 | 0 | 0 |
15/03/2004 |
11.42
|
10,850 | 11.27 | 11.42 | 11.42 | 0 | 0 | 0 |
12/03/2004 |
11.27
|
17,920 | 11.07 | 11.42 | 11.27 | 0 | 0 | 0 |
11/03/2004 |
11.07
|
2,850 | 10.54 | 11.07 | 11.07 | 0 | 0 | 0 |
10/03/2004 |
10.54
|
35,500 | 10.95 | 10.95 | 10.54 | 0 | 0 | 0 |
09/03/2004 |
10.95
|
9,930 | 11.48 | 11.48 | 10.95 | 0 | 0 | 0 |
08/03/2004 |
11.48
|
11,340 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
05/03/2004 |
11.48
|
8,580 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |