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) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2005 |
3.96
|
3,550 | 3.98 | 3.98 | 3.96 | 0 | 0 | 0 |
26/01/2005 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/01/2005 |
3.98
|
750 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
24/01/2005 |
4.02
|
320 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
21/01/2005 |
4.02
|
1,170 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
20/01/2005 |
3.98
|
1,540 | 3.96 | 3.98 | 3.96 | 0 | 0 | 0 |
19/01/2005 |
3.95
|
2,360 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
18/01/2005 |
3.93
|
1,320 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
17/01/2005 |
3.93
|
1,060 | 3.90 | 3.93 | 3.90 | 0 | 0 | 0 |
14/01/2005 |
3.90
|
5,020 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
13/01/2005 |
3.95
|
140 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
12/01/2005 |
4.02
|
210 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
11/01/2005 |
4.02
|
210 | 4.01 | 4.02 | 4.01 | 0 | 0 | 0 |
10/01/2005 |
3.95
|
800 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
07/01/2005 |
4.02
|
260 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
06/01/2005 |
3.88
|
2,830 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
05/01/2005 |
3.99
|
1,360 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
04/01/2005 |
3.98
|
1,400 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 |
31/12/2004 |
3.98
|
8,020 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 |
30/12/2004 |
4.14
|
400 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 |
29/12/2004 |
4.25
|
300 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
28/12/2004 |
4.25
|
740 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
27/12/2004 |
4.25
|
2,680 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
24/12/2004 |
4.23
|
1,110 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
23/12/2004 |
4.16
|
1,000 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
22/12/2004 |
4.28
|
5,500 | 4.25 | 4.28 | 4.25 | 0 | 0 | 0 |
21/12/2004 |
4.25
|
10,100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
20/12/2004 |
4.29
|
7,150 | 4.32 | 4.32 | 4.29 | 0 | 0 | 0 |
17/12/2004 |
4.32
|
780 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
16/12/2004 |
4.32
|
210 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
15/12/2004 |
4.32
|
3,320 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
14/12/2004 |
4.37
|
260 | 4.39 | 4.39 | 4.37 | 0 | 0 | 0 |
13/12/2004 |
4.37
|
1,520 | 4.36 | 4.37 | 4.36 | 0 | 0 | 0 |
10/12/2004 |
4.32
|
2,900 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
09/12/2004 |
4.25
|
2,640 | 4.23 | 4.25 | 4.23 | 0 | 0 | 0 |
08/12/2004 |
4.25
|
160 | 4.22 | 4.25 | 4.22 | 0 | 0 | 0 |
07/12/2004 |
4.25
|
6,430 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 |
06/12/2004 |
4.32
|
350 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 |
03/12/2004 |
4.28
|
840 | 4.17 | 4.28 | 4.17 | 0 | 0 | 0 |
02/12/2004 |
4.29
|
220 | 4.31 | 4.31 | 4.29 | 0 | 0 | 0 |
01/12/2004 |
4.31
|
10,700 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
30/11/2004 |
4.32
|
4,290 | 4.25 | 4.32 | 4.25 | 0 | 0 | 0 |
29/11/2004 |
4.25
|
2,330 | 4.22 | 4.25 | 4.22 | 0 | 0 | 0 |
26/11/2004 |
4.22
|
1,010 | 4.23 | 4.23 | 4.22 | 0 | 0 | 0 |
25/11/2004 |
4.23
|
3,160 | 4.25 | 4.25 | 4.23 | 0 | 0 | 0 |
24/11/2004 |
4.28
|
120 | 4.31 | 4.31 | 4.28 | 0 | 0 | 0 |
23/11/2004 |
4.31
|
1,450 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
22/11/2004 |
4.31
|
1,300 | 4.29 | 4.31 | 4.29 | 0 | 0 | 0 |
19/11/2004 |
4.31
|
1,040 | 4.32 | 4.32 | 4.31 | 0 | 0 | 0 |
18/11/2004 |
4.32
|
1,500 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
17/11/2004 |
4.32
|
770 | 4.31 | 4.32 | 4.31 | 0 | 0 | 0 |
16/11/2004 |
4.28
|
3,410 | 4.25 | 4.28 | 4.25 | 0 | 0 | 0 |
15/11/2004 |
4.25
|
2,700 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 |
12/11/2004 |
4.29
|
9,020 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
11/11/2004 |
4.37
|
250 | 4.39 | 4.39 | 4.37 | 0 | 0 | 0 |
10/11/2004 |
4.39
|
1,510 | 4.43 | 4.43 | 4.39 | 0 | 0 | 0 |
09/11/2004 |
4.43
|
330 | 4.42 | 4.43 | 4.42 | 0 | 0 | 0 |
08/11/2004 |
4.42
|
2,010 | 4.40 | 4.42 | 4.40 | 0 | 0 | 0 |
05/11/2004 |
4.40
|
320 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/11/2004 |
4.32
|
700 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
03/11/2004 |
4.31
|
4,280 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
02/11/2004 |
4.31
|
7,100 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
01/11/2004 |
4.31
|
2,120 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/10/2004 |
4.40
|
1,140 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
28/10/2004 |
4.49
|
980 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
27/10/2004 |
4.49
|
3,160 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
26/10/2004 |
4.54
|
1,800 | 4.55 | 4.55 | 4.54 | 0 | 0 | 0 |
25/10/2004 |
4.61
|
2,500 | 4.49 | 4.61 | 4.49 | 0 | 0 | 0 |
22/10/2004 |
4.49
|
2,130 | 4.43 | 4.49 | 4.43 | 0 | 0 | 0 |
21/10/2004 |
4.43
|
2,840 | 4.45 | 4.45 | 4.43 | 0 | 0 | 0 |
20/10/2004 |
4.43
|
1,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
19/10/2004 |
4.43
|
7,860 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
18/10/2004 |
4.40
|
2,910 | 4.39 | 4.40 | 4.39 | 0 | 0 | 0 |
15/10/2004 |
4.37
|
2,490 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/10/2004 |
4.36
|
2,430 | 4.37 | 4.37 | 4.36 | 0 | 0 | 0 |
13/10/2004 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/10/2004 |
4.37
|
3,010 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/10/2004 |
4.40
|
650 | 4.34 | 4.40 | 4.34 | 0 | 0 | 0 |
08/10/2004 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/10/2004 |
4.40
|
1,300 | 4.39 | 4.40 | 4.39 | 0 | 0 | 0 |
06/10/2004 |
4.39
|
1,450 | 4.32 | 4.39 | 4.32 | 0 | 0 | 0 |
05/10/2004 |
4.32
|
80 | 4.31 | 4.32 | 4.31 | 0 | 0 | 0 |
04/10/2004 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
01/10/2004 |
4.39
|
30 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
30/09/2004 |
4.39
|
500 | 4.37 | 4.39 | 4.37 | 0 | 0 | 0 |
29/09/2004 |
4.37
|
3,800 | 4.22 | 4.37 | 4.22 | 0 | 0 | 0 |
28/09/2004 |
4.22
|
1,420 | 4.19 | 4.22 | 4.19 | 0 | 0 | 0 |
27/09/2004 |
4.17
|
1,970 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
24/09/2004 |
4.17
|
10 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
23/09/2004 |
4.17
|
250 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
22/09/2004 |
4.17
|
430 | 4.16 | 4.17 | 4.16 | 0 | 0 | 0 |
21/09/2004 |
4.17
|
200 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
20/09/2004 |
4.19
|
810 | 4.20 | 4.20 | 4.19 | 0 | 0 | 0 |
17/09/2004 |
4.20
|
620 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/09/2004 |
4.20
|
460 | 4.19 | 4.20 | 4.19 | 0 | 0 | 0 |
15/09/2004 |
4.19
|
360 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
14/09/2004 |
4.19
|
210 | 4.17 | 4.19 | 4.17 | 0 | 0 | 0 |
13/09/2004 |
4.17
|
950 | 4.20 | 4.20 | 4.17 | 0 | 0 | 0 |
10/09/2004 |
4.20
|
830 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/09/2004 |
4.23
|
370 | 4.17 | 4.23 | 4.17 | 0 | 0 | 0 |