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) |
0.30 | 1.80% | 171,100 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-21) |
1 | 6.25% | 494,600 | 73,000 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-25) |
4.88 | 40.23% | 2,294,300 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-09-30) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-05) |
3.79 | 28.72% | 3,417,600 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-16) |
8.69 | 104.67% | 4,777,701 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2005 |
10.80
|
2,500 | 10.84 | 10.84 | 10.80 | 0 | 0 | 0 |
25/01/2005 |
10.84
|
6,000 | 10.87 | 10.87 | 10.84 | 0 | 0 | 0 |
24/01/2005 |
10.87
|
1,060 | 10.87 | 10.87 | 10.80 | 0 | 0 | 0 |
21/01/2005 |
10.87
|
2,730 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
20/01/2005 |
10.87
|
2,300 | 10.87 | 10.90 | 10.87 | 0 | 0 | 0 |
19/01/2005 |
10.87
|
1,440 | 10.90 | 10.90 | 10.87 | 0 | 0 | 0 |
18/01/2005 |
10.90
|
510 | 10.94 | 11.04 | 10.90 | 0 | 0 | 0 |
17/01/2005 |
10.94
|
810 | 10.94 | 11.11 | 10.94 | 0 | 0 | 0 |
14/01/2005 |
10.94
|
10,420 | 11.04 | 11.04 | 10.94 | 0 | 0 | 0 |
13/01/2005 |
11.04
|
6,050 | 10.94 | 11.04 | 11.04 | 0 | 0 | 0 |
12/01/2005 |
10.94
|
1,200 | 10.73 | 10.94 | 10.77 | 0 | 0 | 0 |
11/01/2005 |
10.73
|
1,110 | 10.63 | 10.90 | 10.73 | 0 | 0 | 0 |
10/01/2005 |
10.63
|
12,540 | 10.70 | 10.70 | 10.63 | 0 | 0 | 0 |
07/01/2005 |
10.70
|
8,210 | 10.63 | 10.70 | 10.60 | 0 | 0 | 0 |
06/01/2005 |
10.63
|
15,710 | 10.70 | 10.70 | 10.63 | 0 | 0 | 0 |
05/01/2005 |
10.70
|
17,190 | 10.77 | 10.77 | 10.70 | 0 | 0 | 0 |
04/01/2005 |
10.77
|
12,840 | 11.07 | 11.07 | 10.77 | 0 | 0 | 0 |
31/12/2004 |
11.07
|
10,320 | 11.18 | 11.21 | 11.07 | 0 | 0 | 0 |
30/12/2004 |
11.18
|
19,890 | 11.28 | 11.28 | 11.18 | 0 | 0 | 0 |
29/12/2004 |
11.28
|
23,120 | 11.76 | 11.76 | 11.28 | 0 | 0 | 0 |
28/12/2004 |
11.76
|
22,170 | 11.72 | 11.89 | 11.76 | 0 | 0 | 0 |
27/12/2004 |
11.72
|
51,390 | 11.76 | 11.76 | 11.62 | 0 | 0 | 0 |
24/12/2004 |
11.76
|
64,520 | 11.28 | 11.83 | 11.76 | 0 | 0 | 0 |
23/12/2004 |
11.28
|
16,300 | 11.11 | 11.28 | 11.18 | 0 | 0 | 0 |
22/12/2004 |
11.11
|
36,750 | 11.21 | 11.21 | 11.07 | 0 | 0 | 0 |
21/12/2004 |
11.21
|
7,960 | 11.21 | 11.28 | 11.21 | 0 | 0 | 0 |
20/12/2004 |
11.21
|
28,920 | 11.01 | 11.21 | 11.04 | 0 | 0 | 0 |
17/12/2004 |
11.01
|
14,630 | 10.70 | 11.01 | 10.94 | 0 | 0 | 0 |
16/12/2004 |
10.70
|
74,080 | 11.07 | 11.07 | 10.60 | 0 | 0 | 0 |
15/12/2004 |
11.07
|
14,960 | 10.56 | 11.07 | 11.07 | 0 | 0 | 0 |
14/12/2004 |
10.56
|
19,430 | 10.08 | 10.56 | 10.25 | 0 | 0 | 0 |
13/12/2004 |
10.08
|
20,050 | 9.84 | 10.08 | 10.01 | 0 | 0 | 0 |
10/12/2004 |
9.84
|
14,240 | 9.71 | 9.84 | 9.71 | 0 | 0 | 0 |
09/12/2004 |
9.71
|
10,830 | 9.67 | 9.84 | 9.71 | 0 | 0 | 0 |
08/12/2004 |
9.67
|
5,200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
07/12/2004 |
9.67
|
9,050 | 9.60 | 9.81 | 9.67 | 0 | 0 | 0 |
06/12/2004 |
9.60
|
3,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
03/12/2004 |
9.60
|
5,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
02/12/2004 |
9.60
|
2,090 | 9.67 | 9.67 | 9.60 | 0 | 0 | 0 |
01/12/2004 |
9.67
|
3,390 | 9.78 | 9.78 | 9.67 | 0 | 0 | 0 |
30/11/2004 |
9.78
|
8,030 | 9.60 | 9.78 | 9.67 | 0 | 0 | 0 |
29/11/2004 |
9.60
|
4,600 | 9.57 | 9.60 | 9.57 | 0 | 0 | 0 |
26/11/2004 |
9.57
|
3,700 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
25/11/2004 |
9.57
|
10,460 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
24/11/2004 |
9.57
|
2,630 | 9.60 | 9.60 | 9.47 | 0 | 0 | 0 |
23/11/2004 |
9.60
|
8,270 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
22/11/2004 |
9.60
|
2,690 | 9.57 | 9.60 | 9.57 | 0 | 0 | 0 |
19/11/2004 |
9.57
|
2,220 | 9.64 | 9.64 | 9.40 | 0 | 0 | 0 |
18/11/2004 |
9.64
|
400 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
17/11/2004 |
9.64
|
10 | 9.60 | 9.64 | 9.60 | 0 | 0 | 0 |
16/11/2004 |
9.60
|
4,710 | 9.54 | 9.60 | 9.57 | 0 | 0 | 0 |
15/11/2004 |
9.54
|
1,200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
12/11/2004 |
9.54
|
8,830 | 9.57 | 9.60 | 9.54 | 0 | 0 | 0 |
11/11/2004 |
9.57
|
8,480 | 9.64 | 9.64 | 9.57 | 0 | 0 | 0 |
10/11/2004 |
9.64
|
6,790 | 9.64 | 9.64 | 9.57 | 0 | 0 | 0 |
09/11/2004 |
9.64
|
7,050 | 9.71 | 9.71 | 9.60 | 0 | 0 | 0 |
08/11/2004 |
9.71
|
6,020 | 9.64 | 9.74 | 9.71 | 0 | 0 | 0 |
05/11/2004 |
9.64
|
3,680 | 9.71 | 9.71 | 9.57 | 0 | 0 | 0 |
04/11/2004 |
9.71
|
3,710 | 9.78 | 9.78 | 9.71 | 0 | 0 | 0 |
03/11/2004 |
9.78
|
13,640 | 10.01 | 10.01 | 9.74 | 0 | 0 | 0 |
02/11/2004 |
10.01
|
24,740 | 9.57 | 10.01 | 10.01 | 0 | 0 | 0 |
01/11/2004 |
9.57
|
7,100 | 9.13 | 9.57 | 9.57 | 0 | 0 | 0 |
29/10/2004 |
9.13
|
13,370 | 8.72 | 9.13 | 9.13 | 0 | 0 | 0 |
28/10/2004 |
8.72
|
1,890 | 8.31 | 8.72 | 8.72 | 0 | 0 | 0 |
27/10/2004 |
8.31
|
320 | 7.93 | 8.31 | 8.31 | 0 | 0 | 0 |
26/10/2004 |
7.93
|
1,800 | 7.55 | 7.93 | 7.93 | 0 | 0 | 0 |
25/10/2004 |
7.55
|
3,900 | 7.38 | 7.55 | 7.55 | 0 | 0 | 0 |
22/10/2004 |
7.38
|
1,140 | 7.35 | 7.38 | 7.35 | 0 | 0 | 0 |
21/10/2004 |
7.35
|
6,720 | 7.52 | 7.52 | 7.35 | 0 | 0 | 0 |
20/10/2004 |
7.52
|
1,220 | 7.42 | 7.52 | 7.42 | 0 | 0 | 0 |
19/10/2004 |
7.42
|
520 | 7.38 | 7.42 | 7.38 | 0 | 0 | 0 |
18/10/2004 |
7.38
|
510 | 7.35 | 7.38 | 7.35 | 0 | 0 | 0 |
15/10/2004 |
7.35
|
1,760 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
14/10/2004 |
7.35
|
2,000 | 7.31 | 7.35 | 7.31 | 0 | 0 | 0 |
13/10/2004 |
7.31
|
2,230 | 7.21 | 7.31 | 7.21 | 0 | 0 | 0 |
12/10/2004 |
7.21
|
100 | 7.18 | 7.21 | 7.18 | 0 | 0 | 0 |
11/10/2004 |
7.18
|
250 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
08/10/2004 |
7.18
|
2,140 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
07/10/2004 |
7.18
|
1,250 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 |
06/10/2004 |
7.25
|
10 | 7.11 | 7.25 | 7.11 | 0 | 0 | 0 |
05/10/2004 |
7.11
|
2,160 | 7.14 | 7.14 | 7.11 | 0 | 0 | 0 |
04/10/2004 |
7.14
|
340 | 7.18 | 7.18 | 7.14 | 0 | 0 | 0 |
01/10/2004 |
7.18
|
2,170 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
30/09/2004 |
7.18
|
820 | 7.11 | 7.18 | 7.11 | 0 | 0 | 0 |
29/09/2004 |
7.11
|
5,520 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
28/09/2004 |
7.11
|
1,300 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
27/09/2004 |
7.11
|
400 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
24/09/2004 |
7.11
|
1,250 | 7.14 | 7.14 | 7.11 | 0 | 0 | 0 |
23/09/2004 |
7.14
|
2,930 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
22/09/2004 |
7.14
|
1,000 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
21/09/2004 |
7.14
|
300 | 7.25 | 7.25 | 7.14 | 0 | 0 | 0 |
20/09/2004 |
7.25
|
300 | 7.14 | 7.25 | 7.25 | 0 | 0 | 0 |
17/09/2004 |
7.14
|
400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
16/09/2004 |
7.14
|
1,200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
15/09/2004 |
7.14
|
970 | 7.11 | 7.14 | 7.14 | 0 | 0 | 0 |
14/09/2004 |
7.11
|
500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
13/09/2004 |
7.11
|
210 | 7.08 | 7.11 | 7.11 | 0 | 0 | 0 |
10/09/2004 |
7.08
|
2,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
09/09/2004 |
7.08
|
10 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
08/09/2004 |
7.08
|
300 | 7.04 | 7.08 | 7.08 | 0 | 0 | 0 |