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) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2005 |
1.34
|
7,950 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 |
27/01/2005 |
1.34
|
16,160 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
26/01/2005 |
1.35
|
8,300 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 |
25/01/2005 |
1.34
|
24,330 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
24/01/2005 |
1.35
|
16,050 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
21/01/2005 |
1.36
|
45,090 | 1.35 | 1.36 | 1.36 | 0 | 0 | 0 |
20/01/2005 |
1.35
|
21,060 | 1.34 | 1.35 | 1.35 | 0 | 0 | 0 |
19/01/2005 |
1.34
|
18,970 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 |
18/01/2005 |
1.36
|
48,250 | 1.36 | 1.37 | 1.36 | 0 | 0 | 0 |
17/01/2005 |
1.36
|
52,300 | 1.35 | 1.36 | 1.35 | 0 | 0 | 0 |
14/01/2005 |
1.35
|
36,710 | 1.32 | 1.35 | 1.33 | 0 | 0 | 0 |
13/01/2005 |
1.32
|
2,740 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 |
12/01/2005 |
1.33
|
1,700 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
11/01/2005 |
1.33
|
5,000 | 1.32 | 1.33 | 1.32 | 0 | 0 | 0 |
10/01/2005 |
1.32
|
11,200 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 |
07/01/2005 |
1.32
|
720 | 1.32 | 1.33 | 1.32 | 0 | 0 | 0 |
06/01/2005 |
1.32
|
7,900 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 |
05/01/2005 |
1.33
|
21,510 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
04/01/2005 |
1.33
|
12,420 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
31/12/2004 |
1.33
|
24,080 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
30/12/2004 |
1.33
|
23,870 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 |
29/12/2004 |
1.34
|
6,640 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
28/12/2004 |
1.35
|
69,100 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
27/12/2004 |
1.35
|
63,000 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
24/12/2004 |
1.36
|
69,610 | 1.33 | 1.36 | 1.35 | 0 | 0 | 0 |
23/12/2004 |
1.33
|
33,050 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
22/12/2004 |
1.33
|
8,050 | 1.32 | 1.33 | 1.33 | 0 | 0 | 0 |
21/12/2004 |
1.32
|
12,340 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 |
20/12/2004 |
1.33
|
11,770 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
17/12/2004 |
1.33
|
13,230 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 |
16/12/2004 |
1.34
|
18,120 | 1.33 | 1.34 | 1.34 | 0 | 0 | 0 |
15/12/2004 |
1.33
|
20,270 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
14/12/2004 |
1.33
|
6,400 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
13/12/2004 |
1.33
|
14,620 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
10/12/2004 |
1.33
|
9,820 | 1.32 | 1.33 | 1.32 | 0 | 0 | 0 |
09/12/2004 |
1.32
|
3,940 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 |
08/12/2004 |
1.33
|
7,510 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
07/12/2004 |
1.33
|
15,120 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
06/12/2004 |
1.33
|
22,650 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
03/12/2004 |
1.33
|
18,490 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 |
02/12/2004 |
1.31
|
73,860 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 |
01/12/2004 |
1.33
|
99,320 | 1.34 | 1.36 | 1.33 | 0 | 0 | 0 |
30/11/2004 |
1.34
|
79,170 | 1.31 | 1.34 | 1.32 | 0 | 0 | 0 |
29/11/2004 |
1.31
|
27,500 | 1.30 | 1.31 | 1.30 | 0 | 0 | 0 |
26/11/2004 |
1.30
|
38,220 | 1.28 | 1.30 | 1.30 | 0 | 0 | 0 |
25/11/2004 |
1.28
|
41,170 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
24/11/2004 |
1.28
|
93,900 | 1.29 | 1.29 | 1.28 | 0 | 0 | 0 |
23/11/2004 |
1.29
|
62,290 | 1.31 | 1.31 | 1.29 | 0 | 0 | 0 |
22/11/2004 |
1.31
|
83,400 | 1.32 | 1.32 | 1.31 | 0 | 0 | 0 |
19/11/2004 |
1.32
|
16,500 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 |
18/11/2004 |
1.32
|
38,480 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 |
17/11/2004 |
1.33
|
17,650 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
16/11/2004 |
1.33
|
20,300 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
15/11/2004 |
1.33
|
34,980 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
12/11/2004 |
1.33
|
43,350 | 1.34 | 1.34 | 1.31 | 0 | 0 | 0 |
11/11/2004 |
1.34
|
17,770 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
10/11/2004 |
1.35
|
18,120 | 1.34 | 1.35 | 1.33 | 0 | 0 | 0 |
09/11/2004 |
1.34
|
14,460 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
08/11/2004 |
1.35
|
16,950 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 |
05/11/2004 |
1.34
|
17,770 | 1.33 | 1.34 | 1.33 | 0 | 0 | 0 |
04/11/2004 |
1.33
|
16,040 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 |
03/11/2004 |
1.34
|
29,320 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
02/11/2004 |
1.35
|
42,300 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 |
01/11/2004 |
1.33
|
22,010 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 |
29/10/2004 |
1.35
|
31,720 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
28/10/2004 |
1.35
|
8,620 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
27/10/2004 |
1.36
|
31,100 | 1.35 | 1.36 | 1.35 | 0 | 0 | 0 |
26/10/2004 |
1.35
|
38,550 | 1.33 | 1.35 | 1.35 | 0 | 0 | 0 |
25/10/2004 |
1.33
|
15,940 | 1.32 | 1.33 | 1.32 | 0 | 0 | 0 |
22/10/2004 |
1.32
|
21,720 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 |
21/10/2004 |
1.33
|
33,410 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 |
20/10/2004 |
1.36
|
61,310 | 1.35 | 1.36 | 1.36 | 0 | 0 | 0 |
19/10/2004 |
1.35
|
77,600 | 1.32 | 1.35 | 1.33 | 0 | 0 | 0 |
18/10/2004 |
1.32
|
40,010 | 1.30 | 1.32 | 1.32 | 0 | 0 | 0 |
15/10/2004 |
1.30
|
42,830 | 1.29 | 1.30 | 1.30 | 0 | 0 | 0 |
14/10/2004 |
1.29
|
41,760 | 1.28 | 1.29 | 1.28 | 0 | 0 | 0 |
13/10/2004 |
1.28
|
30,000 | 1.26 | 1.28 | 1.27 | 0 | 0 | 0 |
12/10/2004 |
1.26
|
24,310 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 |
11/10/2004 |
1.27
|
17,300 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
08/10/2004 |
1.27
|
12,610 | 1.28 | 1.28 | 1.27 | 0 | 0 | 0 |
07/10/2004 |
1.28
|
8,530 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
06/10/2004 |
1.28
|
28,200 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
05/10/2004 |
1.28
|
13,510 | 1.27 | 1.28 | 1.27 | 0 | 0 | 0 |
04/10/2004 |
1.27
|
31,820 | 1.26 | 1.27 | 1.26 | 0 | 0 | 0 |
01/10/2004 |
1.26
|
25,630 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 |
30/09/2004 |
1.28
|
42,010 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
29/09/2004 |
1.28
|
25,170 | 1.27 | 1.28 | 1.28 | 0 | 0 | 0 |
28/09/2004 |
1.27
|
9,740 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
27/09/2004 |
1.27
|
14,600 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
24/09/2004 |
1.27
|
23,120 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
23/09/2004 |
1.27
|
7,520 | 1.27 | 1.28 | 1.27 | 0 | 0 | 0 |
22/09/2004 |
1.27
|
12,830 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
21/09/2004 |
1.27
|
3,930 | 1.26 | 1.27 | 1.26 | 0 | 0 | 0 |
20/09/2004 |
1.26
|
16,400 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 |
17/09/2004 |
1.28
|
19,250 | 1.28 | 1.28 | 1.27 | 0 | 0 | 0 |
16/09/2004 |
1.28
|
15,230 | 1.27 | 1.28 | 1.27 | 0 | 0 | 0 |
15/09/2004 |
1.27
|
23,360 | 1.27 | 1.28 | 1.27 | 0 | 0 | 0 |
14/09/2004 |
1.27
|
68,240 | 1.28 | 1.28 | 1.27 | 0 | 0 | 0 |
13/09/2004 |
1.28
|
47,150 | 1.27 | 1.28 | 1.28 | 0 | 0 | 0 |
10/09/2004 |
1.27
|
22,830 | 1.26 | 1.27 | 1.27 | 0 | 0 | 0 |