Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.60 | -1.46% | 563,800 | -56,000 | -2.2 |
40
41.65
40.50
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,336,200 | -100,100 | -4.0 |
39
42.60
40.50
|
3 tháng
(2024-06-20) |
-3.55 | -8.05% | 3,369,700 | -48,514 | -1.9 |
39
44.48
40.50
|
6 tháng
(2024-03-22) |
-7.33 | -15.32% | 9,211,600 | -16,544 | -0.1 |
39
47.92
40.50
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,019,400 | -29,349 | -0.8 |
39
50.22
40.50
|
24 tháng
(2022-09-29) |
11.71 | 40.66% | 32,604,000 | 1,134,005 | 41.8 |
18.77
54.23
40.50
|
36 tháng
(2021-10-04) |
5.59 | 16.01% | 55,569,400 | 1,453,555 | 60.9 |
18.77
54.23
40.50
|
60 tháng
(2019-10-15) |
22.31 | 122.60% | 71,980,400 | 1,814,355 | 72.4 |
17.62
54.23
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2005 |
2.65
|
6,980 | 2.63 | 2.65 | 2.63 | 0 | 0 | 0 |
26/01/2005 |
2.63
|
600 | 2.62 | 2.63 | 2.62 | 0 | 0 | 0 |
25/01/2005 |
2.62
|
4,790 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
24/01/2005 |
2.65
|
13,430 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
21/01/2005 |
2.65
|
320 | 2.63 | 2.65 | 2.63 | 0 | 0 | 0 |
20/01/2005 |
2.63
|
1,930 | 2.62 | 2.63 | 2.62 | 0 | 0 | 0 |
19/01/2005 |
2.62
|
100 | 2.63 | 2.63 | 2.62 | 0 | 0 | 0 |
18/01/2005 |
2.63
|
2,030 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
17/01/2005 |
2.65
|
360 | 2.65 | 2.67 | 2.65 | 0 | 0 | 0 |
14/01/2005 |
2.65
|
6,450 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
13/01/2005 |
2.65
|
150 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 |
12/01/2005 |
2.61
|
3,230 | 2.62 | 2.62 | 2.61 | 0 | 0 | 0 |
11/01/2005 |
2.62
|
1,000 | 2.61 | 2.62 | 2.61 | 0 | 0 | 0 |
10/01/2005 |
2.61
|
4,440 | 2.63 | 2.63 | 2.61 | 0 | 0 | 0 |
07/01/2005 |
2.63
|
420 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
06/01/2005 |
2.65
|
1,130 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
05/01/2005 |
2.65
|
340 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
04/01/2005 |
2.65
|
1,200 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 |
31/12/2004 |
2.68
|
1,610 | 2.68 | 2.69 | 2.68 | 0 | 0 | 0 |
30/12/2004 |
2.68
|
1,260 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 |
29/12/2004 |
2.67
|
17,640 | 2.72 | 2.72 | 2.67 | 0 | 0 | 0 |
28/12/2004 |
2.72
|
3,310 | 2.77 | 2.77 | 2.72 | 0 | 0 | 0 |
27/12/2004 |
2.77
|
7,360 | 2.68 | 2.81 | 2.77 | 0 | 0 | 0 |
24/12/2004 |
2.68
|
18,920 | 2.65 | 2.68 | 2.65 | 0 | 0 | 0 |
23/12/2004 |
2.65
|
10,800 | 2.64 | 2.65 | 2.64 | 0 | 0 | 0 |
22/12/2004 |
2.64
|
2,210 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
21/12/2004 |
2.64
|
3,680 | 2.63 | 2.64 | 2.63 | 0 | 0 | 0 |
20/12/2004 |
2.63
|
10,440 | 2.63 | 2.63 | 2.61 | 0 | 0 | 0 |
17/12/2004 |
2.63
|
17,700 | 2.61 | 2.63 | 2.63 | 0 | 0 | 0 |
16/12/2004 |
2.61
|
7,010 | 2.60 | 2.61 | 2.60 | 0 | 0 | 0 |
15/12/2004 |
2.60
|
3,770 | 2.59 | 2.60 | 2.59 | 0 | 0 | 0 |
14/12/2004 |
2.59
|
1,130 | 2.58 | 2.59 | 2.58 | 0 | 0 | 0 |
13/12/2004 |
2.58
|
360 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 |
10/12/2004 |
2.61
|
1,100 | 2.60 | 2.61 | 2.60 | 0 | 0 | 0 |
09/12/2004 |
2.60
|
200 | 2.61 | 2.61 | 2.60 | 0 | 0 | 0 |
08/12/2004 |
2.61
|
630 | 2.62 | 2.62 | 2.61 | 0 | 0 | 0 |
07/12/2004 |
2.62
|
100 | 2.61 | 2.62 | 2.61 | 0 | 0 | 0 |
06/12/2004 |
2.61
|
20 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
03/12/2004 |
2.61
|
500 | 2.58 | 2.61 | 2.58 | 0 | 0 | 0 |
02/12/2004 |
2.58
|
2,380 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 |
01/12/2004 |
2.65
|
15,200 | 2.65 | 2.67 | 2.65 | 0 | 0 | 0 |
30/11/2004 |
2.65
|
15,270 | 2.60 | 2.65 | 2.61 | 0 | 0 | 0 |
29/11/2004 |
2.60
|
7,130 | 2.59 | 2.60 | 2.55 | 0 | 0 | 0 |
26/11/2004 |
2.59
|
2,500 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
25/11/2004 |
2.61
|
2,810 | 2.63 | 2.63 | 2.60 | 0 | 0 | 0 |
24/11/2004 |
2.63
|
330 | 2.61 | 2.63 | 2.61 | 0 | 0 | 0 |
23/11/2004 |
2.61
|
3,110 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
22/11/2004 |
2.61
|
700 | 2.64 | 2.65 | 2.61 | 0 | 0 | 0 |
19/11/2004 |
2.64
|
15,890 | 2.63 | 2.65 | 2.64 | 0 | 0 | 0 |
18/11/2004 |
2.63
|
5,000 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
17/11/2004 |
2.63
|
2,850 | 2.59 | 2.63 | 2.58 | 0 | 0 | 0 |
16/11/2004 |
2.59
|
1,300 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
15/11/2004 |
2.59
|
110 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
12/11/2004 |
2.59
|
1,200 | 2.61 | 2.61 | 2.59 | 0 | 0 | 0 |
11/11/2004 |
2.61
|
2,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
10/11/2004 |
2.61
|
450 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
09/11/2004 |
2.61
|
2,270 | 2.62 | 2.62 | 2.61 | 0 | 0 | 0 |
08/11/2004 |
2.62
|
2,600 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 |
05/11/2004 |
2.64
|
540 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
04/11/2004 |
2.65
|
5,600 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
03/11/2004 |
2.65
|
110 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
02/11/2004 |
2.65
|
3,930 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
01/11/2004 |
2.65
|
1,150 | 2.64 | 2.65 | 2.65 | 0 | 0 | 0 |
29/10/2004 |
2.64
|
12,310 | 2.65 | 2.65 | 2.64 | 0 | 0 | 0 |
28/10/2004 |
2.65
|
4,100 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
27/10/2004 |
2.65
|
17,090 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 |
26/10/2004 |
2.61
|
6,100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
25/10/2004 |
2.61
|
1,900 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
22/10/2004 |
2.61
|
4,290 | 2.61 | 2.61 | 2.60 | 0 | 0 | 0 |
21/10/2004 |
2.61
|
1,490 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
20/10/2004 |
2.61
|
3,990 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
19/10/2004 |
2.61
|
12,580 | 2.56 | 2.61 | 2.56 | 0 | 0 | 0 |
18/10/2004 |
2.56
|
6,260 | 2.53 | 2.56 | 2.53 | 0 | 0 | 0 |
15/10/2004 |
2.53
|
2,960 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
14/10/2004 |
2.53
|
2,410 | 2.52 | 2.53 | 2.52 | 0 | 0 | 0 |
13/10/2004 |
2.52
|
2,000 | 2.49 | 2.52 | 2.49 | 0 | 0 | 0 |
12/10/2004 |
2.49
|
500 | 2.51 | 2.51 | 2.49 | 0 | 0 | 0 |
11/10/2004 |
2.51
|
1,150 | 2.53 | 2.53 | 2.51 | 0 | 0 | 0 |
08/10/2004 |
2.53
|
2,820 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
07/10/2004 |
2.53
|
8,550 | 2.54 | 2.54 | 2.53 | 0 | 0 | 0 |
06/10/2004 |
2.54
|
4,980 | 2.53 | 2.54 | 2.53 | 0 | 0 | 0 |
05/10/2004 |
2.53
|
12,600 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
04/10/2004 |
2.53
|
3,350 | 2.55 | 2.55 | 2.53 | 0 | 0 | 0 |
01/10/2004 |
2.55
|
4,650 | 2.57 | 2.57 | 2.55 | 0 | 0 | 0 |
30/09/2004 |
2.57
|
2,120 | 2.52 | 2.57 | 2.57 | 0 | 0 | 0 |
29/09/2004 |
2.52
|
13,000 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
28/09/2004 |
2.52
|
5,280 | 2.51 | 2.52 | 2.52 | 0 | 0 | 0 |
27/09/2004 |
2.51
|
800 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 |
24/09/2004 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
23/09/2004 |
2.48
|
5,290 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
22/09/2004 |
2.48
|
2,000 | 2.49 | 2.49 | 2.48 | 0 | 0 | 0 |
21/09/2004 |
2.49
|
550 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
20/09/2004 |
2.49
|
20 | 2.48 | 2.49 | 2.44 | 0 | 0 | 0 |
17/09/2004 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
16/09/2004 |
2.48
|
11,500 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
15/09/2004 |
2.51
|
4,100 | 2.48 | 2.51 | 2.49 | 0 | 0 | 0 |
14/09/2004 |
2.48
|
25,720 | 2.44 | 2.48 | 2.39 | 0 | 0 | 0 |
13/09/2004 |
2.44
|
150 | 2.43 | 2.44 | 2.44 | 0 | 0 | 0 |
10/09/2004 |
2.43
|
700 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
09/09/2004 |
2.43
|
210 | 2.40 | 2.43 | 2.40 | 0 | 0 | 0 |