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) |
1.88 | 3.87% | 1,900 | 200 | 0.0 |
48.62
51
50.50
|
2 tháng
(2024-07-22) |
1.01 | 2.03% | 8,000 | 200 | 0.0 |
47.26
51
50.50
|
3 tháng
(2024-06-21) |
1.69 | 3.45% | 10,400 | 100 | 0.0 |
47.26
51
50.50
|
6 tháng
(2024-03-25) |
0.62 | 1.24% | 28,500 | 1,444 | 0.1 |
46.78
51
50.50
|
12 tháng
(2023-09-25) |
-4.82 | -8.71% | 93,000 | -16,256 | -0.8 |
46.78
55.70
50.50
|
24 tháng
(2022-09-30) |
-6.23 | -10.98% | 225,900 | -9,332 | 0.0 |
46.78
65.45
50.50
|
36 tháng
(2021-10-05) |
-10.05 | -16.60% | 628,700 | -34,432 | -3.5 |
46.78
102.61
50.50
|
60 tháng
(2019-10-16) |
-5.71 | -10.15% | 1,604,954 | -7,068,356 | -962.0 |
37.18
102.61
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2005 |
6.94
|
14,900 | 6.86 | 6.94 | 6.86 | 0 | 0 | 0 |
19/01/2005 |
6.86
|
13,480 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
18/01/2005 |
6.86
|
9,470 | 6.94 | 6.98 | 6.86 | 0 | 0 | 0 |
17/01/2005 |
6.94
|
17,820 | 6.86 | 6.94 | 6.90 | 0 | 0 | 0 |
14/01/2005 |
6.86
|
6,400 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 |
13/01/2005 |
6.82
|
12,650 | 6.78 | 6.82 | 6.82 | 0 | 0 | 0 |
12/01/2005 |
6.78
|
1,610 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
11/01/2005 |
6.78
|
9,480 | 6.74 | 6.82 | 6.78 | 0 | 0 | 0 |
10/01/2005 |
6.74
|
2,680 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 |
07/01/2005 |
6.82
|
3,760 | 6.78 | 6.94 | 6.82 | 0 | 0 | 0 |
06/01/2005 |
6.78
|
11,500 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 |
05/01/2005 |
6.86
|
8,650 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
04/01/2005 |
6.90
|
600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
31/12/2004 |
6.90
|
8,440 | 6.86 | 6.90 | 6.90 | 0 | 0 | 0 |
30/12/2004 |
6.86
|
10,530 | 6.86 | 6.90 | 6.86 | 0 | 0 | 0 |
29/12/2004 |
6.86
|
8,230 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 |
28/12/2004 |
6.94
|
14,530 | 6.98 | 6.98 | 6.94 | 0 | 0 | 0 |
27/12/2004 |
6.98
|
41,830 | 6.94 | 6.98 | 6.94 | 0 | 0 | 0 |
24/12/2004 |
6.94
|
74,660 | 6.86 | 6.94 | 6.94 | 0 | 0 | 0 |
23/12/2004 |
6.86
|
15,020 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
22/12/2004 |
6.86
|
1,810 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 |
21/12/2004 |
6.82
|
7,260 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 |
20/12/2004 |
6.86
|
12,980 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 |
17/12/2004 |
6.86
|
35,200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
16/12/2004 |
6.86
|
12,810 | 6.82 | 6.86 | 6.86 | 0 | 0 | 0 |
15/12/2004 |
6.82
|
44,410 | 6.78 | 6.82 | 6.82 | 0 | 0 | 0 |
14/12/2004 |
6.78
|
18,970 | 6.78 | 6.82 | 6.78 | 0 | 0 | 0 |
13/12/2004 |
6.78
|
2,020 | 6.78 | 6.90 | 6.78 | 0 | 0 | 0 |
10/12/2004 |
6.78
|
15,670 | 6.74 | 6.78 | 6.74 | 0 | 0 | 0 |
09/12/2004 |
6.74
|
13,230 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
08/12/2004 |
6.74
|
27,860 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
07/12/2004 |
6.78
|
51,720 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 |
06/12/2004 |
6.82
|
16,130 | 6.90 | 6.90 | 6.78 | 0 | 0 | 0 |
03/12/2004 |
6.90
|
10,350 | 6.78 | 6.90 | 6.82 | 0 | 0 | 0 |
02/12/2004 |
6.78
|
7,850 | 6.90 | 6.90 | 6.78 | 0 | 0 | 0 |
01/12/2004 |
6.90
|
8,290 | 7.07 | 7.11 | 6.90 | 0 | 0 | 0 |
30/11/2004 |
7.07
|
36,920 | 6.94 | 7.07 | 7.07 | 0 | 0 | 0 |
29/11/2004 |
6.94
|
31,080 | 6.82 | 6.94 | 6.86 | 0 | 0 | 0 |
26/11/2004 |
6.82
|
24,510 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 |
25/11/2004 |
6.82
|
6,100 | 6.65 | 6.82 | 6.70 | 0 | 0 | 0 |
24/11/2004 |
6.65
|
6,240 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 |
23/11/2004 |
6.74
|
11,000 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
22/11/2004 |
6.78
|
3,160 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 |
19/11/2004 |
6.82
|
8,000 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 |
18/11/2004 |
6.86
|
2,600 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 |
17/11/2004 |
6.82
|
12,150 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 |
16/11/2004 |
6.82
|
310 | 6.78 | 6.82 | 6.78 | 0 | 0 | 0 |
15/11/2004 |
6.78
|
830 | 6.78 | 6.90 | 6.78 | 0 | 0 | 0 |
12/11/2004 |
6.78
|
3,890 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 |
11/11/2004 |
6.86
|
1,440 | 6.86 | 6.90 | 6.86 | 0 | 0 | 0 |
10/11/2004 |
6.86
|
12,840 | 6.78 | 6.86 | 6.82 | 0 | 0 | 0 |
09/11/2004 |
6.78
|
5,330 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 |
08/11/2004 |
6.82
|
4,580 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 |
05/11/2004 |
6.86
|
3,320 | 6.90 | 6.90 | 6.86 | 0 | 0 | 0 |
04/11/2004 |
6.90
|
6,300 | 6.82 | 6.90 | 6.82 | 0 | 0 | 0 |
03/11/2004 |
6.82
|
8,210 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 |
02/11/2004 |
6.86
|
1,550 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
01/11/2004 |
6.86
|
9,570 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
29/10/2004 |
6.86
|
16,730 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 |
28/10/2004 |
6.82
|
5,560 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
27/10/2004 |
6.90
|
35,160 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/10/2004 |
6.90
|
51,600 | 6.78 | 6.90 | 6.86 | 0 | 0 | 0 |
25/10/2004 |
6.78
|
14,530 | 6.70 | 6.78 | 6.74 | 0 | 0 | 0 |
22/10/2004 |
6.70
|
34,960 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 |
21/10/2004 |
6.78
|
29,780 | 6.94 | 6.94 | 6.78 | 0 | 0 | 0 |
20/10/2004 |
6.94
|
39,650 | 6.98 | 6.98 | 6.94 | 0 | 0 | 0 |
19/10/2004 |
6.98
|
32,610 | 6.94 | 6.98 | 6.98 | 0 | 0 | 0 |
18/10/2004 |
6.94
|
74,550 | 6.82 | 6.98 | 6.94 | 0 | 0 | 0 |
15/10/2004 |
6.82
|
38,060 | 6.78 | 6.82 | 6.82 | 0 | 0 | 0 |
14/10/2004 |
6.78
|
32,660 | 6.61 | 6.78 | 6.74 | 0 | 0 | 0 |
13/10/2004 |
6.61
|
21,700 | 6.53 | 6.61 | 6.53 | 0 | 0 | 0 |
12/10/2004 |
6.53
|
8,760 | 6.45 | 6.53 | 6.45 | 0 | 0 | 0 |
11/10/2004 |
6.45
|
5,810 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
08/10/2004 |
6.45
|
11,750 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
07/10/2004 |
6.53
|
15,920 | 6.53 | 6.57 | 6.53 | 0 | 0 | 0 |
06/10/2004 |
6.53
|
10,350 | 6.49 | 6.53 | 6.49 | 0 | 0 | 0 |
05/10/2004 |
6.49
|
15,270 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
04/10/2004 |
6.49
|
9,950 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
01/10/2004 |
6.53
|
27,660 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 |
30/09/2004 |
6.57
|
23,720 | 6.49 | 6.57 | 6.53 | 0 | 0 | 0 |
29/09/2004 |
6.49
|
31,030 | 6.41 | 6.49 | 6.45 | 0 | 0 | 0 |
28/09/2004 |
6.41
|
15,430 | 6.33 | 6.41 | 6.37 | 0 | 0 | 0 |
27/09/2004 |
6.33
|
9,720 | 6.29 | 6.33 | 6.33 | 0 | 0 | 0 |
24/09/2004 |
6.29
|
6,440 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
23/09/2004 |
6.29
|
13,420 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
22/09/2004 |
6.29
|
20,230 | 6.20 | 6.29 | 6.29 | 0 | 0 | 0 |
21/09/2004 |
6.20
|
10,500 | 6.20 | 6.20 | 6.16 | 0 | 0 | 0 |
20/09/2004 |
6.20
|
4,500 | 6.16 | 6.20 | 6.12 | 0 | 0 | 0 |
17/09/2004 |
6.16
|
4,400 | 6.33 | 6.33 | 6.16 | 0 | 0 | 0 |
16/09/2004 |
6.33
|
7,930 | 6.37 | 6.37 | 6.33 | 0 | 0 | 0 |
15/09/2004 |
6.37
|
13,110 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
14/09/2004 |
6.37
|
8,770 | 6.29 | 6.37 | 6.37 | 0 | 0 | 0 |
13/09/2004 |
6.29
|
2,830 | 6.16 | 6.29 | 6.16 | 0 | 0 | 0 |
10/09/2004 |
6.16
|
2,690 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
09/09/2004 |
6.16
|
12,810 | 6.16 | 6.24 | 6.16 | 0 | 0 | 0 |
08/09/2004 |
6.16
|
12,440 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
07/09/2004 |
6.24
|
3,980 | 6.20 | 6.24 | 6.20 | 0 | 0 | 0 |
06/09/2004 |
6.20
|
4,220 | 6.20 | 6.37 | 6.20 | 0 | 0 | 0 |
01/09/2004 |
6.20
|
10,450 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 |
31/08/2004 |
6.29
|
20,990 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |