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% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-09-30) |
-0.60 | -15% | 4,946,881 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-05) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-16) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/05/2004 |
7.13
|
1,880 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 |
17/05/2004 |
7.13
|
40 | 7.15 | 7.15 | 7.13 | 0 | 0 | 0 |
14/05/2004 |
7.15
|
3,020 | 7.17 | 7.17 | 7.15 | 0 | 0 | 0 |
13/05/2004 |
7.17
|
5,670 | 7.13 | 7.36 | 7.17 | 0 | 0 | 0 |
12/05/2004 |
7.13
|
870 | 6.99 | 7.13 | 7.05 | 0 | 0 | 0 |
11/05/2004 |
6.99
|
3,370 | 7.03 | 7.03 | 6.75 | 0 | 0 | 0 |
10/05/2004 |
7.03
|
7,200 | 7.07 | 7.07 | 7.03 | 0 | 0 | 0 |
07/05/2004 |
7.07
|
12,500 | 7.15 | 7.15 | 7.07 | 0 | 0 | 0 |
06/05/2004 |
7.15
|
5,690 | 7.26 | 7.26 | 7.15 | 0 | 0 | 0 |
05/05/2004 |
7.26
|
1,210 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
04/05/2004 |
7.26
|
3,260 | 7.15 | 7.26 | 7.22 | 0 | 0 | 0 |
29/04/2004 |
7.15
|
8,010 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 |
28/04/2004 |
7.07
|
2,080 | 7.05 | 7.26 | 7.07 | 0 | 0 | 0 |
27/04/2004 |
7.05
|
8,400 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
26/04/2004 |
7.05
|
3,970 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
23/04/2004 |
7.05
|
6,900 | 7.07 | 7.07 | 7.05 | 0 | 0 | 0 |
22/04/2004 |
7.07
|
13,700 | 7.05 | 7.07 | 7.05 | 0 | 0 | 0 |
21/04/2004 |
7.05
|
2,650 | 7.01 | 7.09 | 7.05 | 0 | 0 | 0 |
20/04/2004 |
7.01
|
7,950 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
19/04/2004 |
7.05
|
8,150 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 |
16/04/2004 |
7.34
|
1,850 | 7.13 | 7.34 | 7.34 | 0 | 0 | 0 |
15/04/2004 |
7.13
|
4,700 | 6.81 | 7.13 | 7.09 | 0 | 0 | 0 |
14/04/2004 |
6.81
|
6,650 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
13/04/2004 |
6.81
|
8,120 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 |
12/04/2004 |
7.05
|
11,820 | 7.36 | 7.36 | 7.05 | 0 | 0 | 0 |
09/04/2004 |
7.36
|
7,020 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 |
08/04/2004 |
7.42
|
6,210 | 7.66 | 7.66 | 7.42 | 0 | 0 | 0 |
07/04/2004 |
7.66
|
1,320 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
06/04/2004 |
7.66
|
890 | 7.54 | 7.77 | 7.66 | 0 | 0 | 0 |
05/04/2004 |
7.54
|
7,200 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 |
02/04/2004 |
7.77
|
15,880 | 8.18 | 8.18 | 7.77 | 0 | 0 | 0 |
01/04/2004 |
8.18
|
33,540 | 8.30 | 8.30 | 8.18 | 0 | 0 | 0 |
31/03/2004 |
8.30
|
111,090 | 7.97 | 8.30 | 7.97 | 0 | 0 | 0 |
30/03/2004 |
7.97
|
105,010 | 7.95 | 7.97 | 7.97 | 0 | 0 | 0 |
29/03/2004 |
7.95
|
58,900 | 7.77 | 7.95 | 7.87 | 0 | 0 | 0 |
26/03/2004 |
7.77
|
77,540 | 7.40 | 7.77 | 7.56 | 0 | 0 | 0 |
25/03/2004 |
7.40
|
53,960 | 7.05 | 7.40 | 7.15 | 0 | 0 | 0 |
24/03/2004 |
7.05
|
89,600 | 6.85 | 7.05 | 6.85 | 0 | 0 | 0 |
23/03/2004 |
6.85
|
34,500 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 |
22/03/2004 |
7.05
|
13,020 | 7.05 | 7.26 | 7.05 | 0 | 0 | 0 |
19/03/2004 |
7.05
|
37,260 | 7.01 | 7.05 | 7.01 | 0 | 0 | 0 |
18/03/2004 |
7.01
|
29,230 | 7.15 | 7.15 | 6.95 | 0 | 0 | 0 |
17/03/2004 |
7.15
|
36,340 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
16/03/2004 |
7.24
|
37,800 | 7.36 | 7.36 | 7.24 | 0 | 0 | 0 |
15/03/2004 |
7.36
|
32,810 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
12/03/2004 |
7.36
|
27,110 | 7.15 | 7.36 | 7.36 | 0 | 0 | 0 |
11/03/2004 |
7.15
|
43,090 | 6.85 | 7.15 | 6.85 | 0 | 0 | 0 |
10/03/2004 |
6.85
|
127,780 | 7.19 | 7.19 | 6.85 | 0 | 0 | 0 |
09/03/2004 |
7.19
|
36,200 | 7.56 | 7.56 | 7.19 | 0 | 0 | 0 |
08/03/2004 |
7.56
|
18,820 | 7.60 | 7.66 | 7.56 | 0 | 0 | 0 |
05/03/2004 |
7.60
|
41,600 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 |
04/03/2004 |
7.60
|
33,000 | 7.85 | 7.85 | 7.60 | 0 | 0 | 0 |
03/03/2004 |
7.85
|
22,900 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 |
02/03/2004 |
8.01
|
61,450 | 7.64 | 8.01 | 8.01 | 0 | 0 | 0 |
01/03/2004 |
7.64
|
25,170 | 7.30 | 7.64 | 7.64 | 0 | 0 | 0 |
27/02/2004 |
7.30
|
59,440 | 6.95 | 7.30 | 6.85 | 0 | 0 | 0 |
26/02/2004 |
6.95
|
55,370 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
25/02/2004 |
6.95
|
80,400 | 6.83 | 7.15 | 6.95 | 0 | 0 | 0 |
24/02/2004 |
6.83
|
62,300 | 6.52 | 6.83 | 6.83 | 0 | 0 | 0 |
23/02/2004 |
6.52
|
17,220 | 6.21 | 6.52 | 6.52 | 0 | 0 | 0 |
20/02/2004 |
6.21
|
25,510 | 5.93 | 6.21 | 6.21 | 0 | 0 | 0 |
19/02/2004 |
5.93
|
28,340 | 5.66 | 5.93 | 5.72 | 0 | 0 | 0 |
18/02/2004 |
5.66
|
23,300 | 5.52 | 5.66 | 5.60 | 0 | 0 | 0 |
17/02/2004 |
5.52
|
22,140 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 |
16/02/2004 |
5.58
|
18,800 | 5.52 | 5.58 | 5.54 | 0 | 0 | 0 |
13/02/2004 |
5.52
|
36,720 | 5.27 | 5.52 | 5.31 | 0 | 0 | 0 |
12/02/2004 |
5.27
|
29,430 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
11/02/2004 |
5.27
|
7,020 | 5.21 | 5.27 | 5.21 | 0 | 0 | 0 |
10/02/2004 |
5.21
|
26,700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
09/02/2004 |
5.21
|
16,400 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 |
06/02/2004 |
5.27
|
17,070 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
05/02/2004 |
5.36
|
40,690 | 5.11 | 5.36 | 5.36 | 0 | 0 | 0 |
04/02/2004 |
5.11
|
58,250 | 5.01 | 5.11 | 4.91 | 0 | 0 | 0 |
03/02/2004 |
5.01
|
31,850 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
02/02/2004 |
5.11
|
29,900 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
30/01/2004 |
5.11
|
79,430 | 4.89 | 5.11 | 5.11 | 0 | 0 | 0 |
29/01/2004 |
4.89
|
11,410 | 4.66 | 4.89 | 4.89 | 0 | 0 | 0 |
28/01/2004 |
4.66
|
2,170 | 4.46 | 4.66 | 4.66 | 0 | 0 | 0 |
27/01/2004 |
4.46
|
110 | 4.25 | 4.46 | 4.46 | 0 | 0 | 0 |
16/01/2004 |
4.25
|
18,000 | 4.07 | 4.25 | 4.09 | 0 | 0 | 0 |
15/01/2004 |
4.07
|
5,620 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
14/01/2004 |
4.01
|
7,650 | 3.97 | 4.01 | 3.99 | 0 | 0 | 0 |
13/01/2004 |
3.97
|
5,800 | 3.90 | 3.97 | 3.92 | 0 | 0 | 0 |
12/01/2004 |
3.90
|
3,600 | 3.90 | 3.92 | 3.90 | 0 | 0 | 0 |
09/01/2004 |
3.90
|
1,110 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
08/01/2004 |
3.90
|
12,010 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/01/2004 |
3.90
|
2,450 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 |
06/01/2004 |
3.92
|
6,680 | 3.86 | 3.92 | 3.92 | 0 | 0 | 0 |
05/01/2004 |
3.86
|
3,720 | 3.84 | 3.86 | 3.86 | 0 | 0 | 0 |
31/12/2003 |
3.84
|
17,650 | 3.82 | 3.84 | 3.80 | 0 | 0 | 0 |
30/12/2003 |
3.82
|
10,900 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
29/12/2003 |
3.84
|
10,400 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
26/12/2003 |
3.84
|
300 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
25/12/2003 |
3.84
|
1,690 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
24/12/2003 |
3.84
|
9,900 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
23/12/2003 |
3.84
|
1,500 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
22/12/2003 |
3.84
|
10,200 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
19/12/2003 |
3.84
|
12,500 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 |
18/12/2003 |
3.86
|
10,710 | 3.86 | 3.88 | 3.86 | 0 | 0 | 0 |
17/12/2003 |
3.86
|
7,900 | 3.82 | 3.88 | 3.86 | 0 | 0 | 0 |