Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.07 | -1.07% | 4,676,900 | -104,800 | -0.7 |
6.46
6.60
6.46
|
2 tháng
(2024-07-25) |
0.11 | 1.73% | 15,263,700 | -115,643 | -0.8 |
6.35
6.97
6.46
|
3 tháng
(2024-06-25) |
-0.65 | -9.14% | 29,344,900 | -164,024 | -1.2 |
6.35
7.20
6.46
|
6 tháng
(2024-03-27) |
-0.21 | -3.15% | 97,973,100 | -231,338 | -1.6 |
6.05
8.02
6.46
|
12 tháng
(2023-09-29) |
-0.12 | -1.82% | 153,005,200 | -350,488 | -2.3 |
6
8.02
6.46
|
24 tháng
(2022-10-04) |
-3.20 | -33.15% | 431,932,800 | -70,890 | -0.3 |
5.56
9.71
6.46
|
36 tháng
(2021-10-11) |
-6.11 | -48.62% | 931,846,100 | -389,995 | -4.4 |
5.56
26.71
6.46
|
60 tháng
(2019-10-21) |
-0.62 | -8.77% | 1,032,704,420 | -2,983,645 | -29.2 |
5.56
26.71
6.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2005 |
2.73
|
9,440 | 2.74 | 2.74 | 2.73 | 0 | 0 | 0 |
28/01/2005 |
2.74
|
4,830 | 2.75 | 2.75 | 2.74 | 0 | 0 | 0 |
27/01/2005 |
2.75
|
7,130 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
26/01/2005 |
2.80
|
1,260 | 2.79 | 2.80 | 2.80 | 0 | 0 | 0 |
25/01/2005 |
2.79
|
1,100 | 2.81 | 2.81 | 2.79 | 0 | 0 | 0 |
24/01/2005 |
2.81
|
1,290 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 |
21/01/2005 |
2.82
|
1,070 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 |
20/01/2005 |
2.82
|
11,750 | 2.80 | 2.82 | 2.80 | 0 | 0 | 0 |
19/01/2005 |
2.80
|
3,350 | 2.81 | 2.81 | 2.80 | 0 | 0 | 0 |
18/01/2005 |
2.81
|
7,950 | 2.80 | 2.81 | 2.81 | 0 | 0 | 0 |
17/01/2005 |
2.80
|
3,110 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
14/01/2005 |
2.80
|
150 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
13/01/2005 |
2.80
|
3,650 | 2.81 | 2.81 | 2.80 | 0 | 0 | 0 |
12/01/2005 |
2.81
|
9,710 | 2.80 | 2.81 | 2.79 | 0 | 0 | 0 |
11/01/2005 |
2.80
|
8,980 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
10/01/2005 |
2.80
|
3,070 | 2.81 | 2.81 | 2.80 | 0 | 0 | 0 |
07/01/2005 |
2.81
|
3,200 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
06/01/2005 |
2.81
|
4,270 | 2.83 | 2.83 | 2.81 | 0 | 0 | 0 |
05/01/2005 |
2.83
|
420 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
04/01/2005 |
2.83
|
9,100 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 |
31/12/2004 |
2.88
|
40,830 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 |
30/12/2004 |
2.80
|
10,710 | 2.79 | 2.80 | 2.79 | 0 | 0 | 0 |
29/12/2004 |
2.79
|
14,130 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
28/12/2004 |
2.79
|
3,270 | 2.80 | 2.80 | 2.79 | 0 | 0 | 0 |
27/12/2004 |
2.80
|
10,870 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/12/2004 |
2.80
|
17,310 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
23/12/2004 |
2.80
|
2,020 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
22/12/2004 |
2.80
|
9,770 | 2.76 | 2.80 | 2.79 | 0 | 0 | 0 |
21/12/2004 |
2.76
|
7,000 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
20/12/2004 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
17/12/2004 |
2.79
|
8,130 | 2.78 | 2.79 | 2.78 | 0 | 0 | 0 |
16/12/2004 |
2.78
|
5,010 | 2.77 | 2.78 | 2.77 | 0 | 0 | 0 |
15/12/2004 |
2.77
|
6,480 | 2.76 | 2.77 | 2.76 | 0 | 0 | 0 |
14/12/2004 |
2.76
|
10,520 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
13/12/2004 |
2.76
|
5,710 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
10/12/2004 |
2.76
|
23,800 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
09/12/2004 |
2.76
|
2,710 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
08/12/2004 |
2.76
|
21,000 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
07/12/2004 |
2.76
|
15,430 | 2.71 | 2.76 | 2.73 | 0 | 0 | 0 |
06/12/2004 |
2.71
|
7,110 | 2.70 | 2.73 | 2.71 | 0 | 0 | 0 |
03/12/2004 |
2.70
|
7,000 | 2.69 | 2.73 | 2.70 | 0 | 0 | 0 |
02/12/2004 |
2.69
|
700 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
01/12/2004 |
2.76
|
3,760 | 2.73 | 2.76 | 2.76 | 0 | 0 | 0 |
30/11/2004 |
2.73
|
3,650 | 2.69 | 2.73 | 2.73 | 0 | 0 | 0 |
29/11/2004 |
2.69
|
2,310 | 2.66 | 2.69 | 2.67 | 0 | 0 | 0 |
26/11/2004 |
2.66
|
2,310 | 2.65 | 2.66 | 2.65 | 0 | 0 | 0 |
25/11/2004 |
2.65
|
4,520 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
24/11/2004 |
2.65
|
1,520 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 |
23/11/2004 |
2.66
|
4,140 | 2.67 | 2.67 | 2.66 | 0 | 0 | 0 |
22/11/2004 |
2.67
|
8,050 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 |
19/11/2004 |
2.67
|
2,500 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 |
18/11/2004 |
2.70
|
1,600 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
17/11/2004 |
2.70
|
5,420 | 2.71 | 2.71 | 2.70 | 0 | 0 | 0 |
16/11/2004 |
2.71
|
5,700 | 2.73 | 2.73 | 2.71 | 0 | 0 | 0 |
15/11/2004 |
2.73
|
450 | 2.72 | 2.73 | 2.72 | 0 | 0 | 0 |
12/11/2004 |
2.72
|
25,850 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
11/11/2004 |
2.72
|
6,520 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
10/11/2004 |
2.72
|
5,480 | 2.72 | 2.73 | 2.72 | 0 | 0 | 0 |
09/11/2004 |
2.72
|
9,700 | 2.73 | 2.73 | 2.72 | 0 | 0 | 0 |
08/11/2004 |
2.73
|
900 | 2.74 | 2.74 | 2.73 | 0 | 0 | 0 |
05/11/2004 |
2.74
|
6,000 | 2.73 | 2.74 | 2.73 | 0 | 0 | 0 |
04/11/2004 |
2.73
|
720 | 2.74 | 2.74 | 2.73 | 0 | 0 | 0 |
03/11/2004 |
2.74
|
4,800 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
02/11/2004 |
2.74
|
13,070 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
01/11/2004 |
2.74
|
4,150 | 2.75 | 2.75 | 2.74 | 0 | 0 | 0 |
29/10/2004 |
2.75
|
23,870 | 2.76 | 2.76 | 2.75 | 0 | 0 | 0 |
28/10/2004 |
2.76
|
7,680 | 2.76 | 2.77 | 2.76 | 0 | 0 | 0 |
27/10/2004 |
2.76
|
6,350 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
26/10/2004 |
2.76
|
15,490 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
25/10/2004 |
2.76
|
8,900 | 2.77 | 2.77 | 2.76 | 0 | 0 | 0 |
22/10/2004 |
2.77
|
2,700 | 2.79 | 2.79 | 2.77 | 0 | 0 | 0 |
21/10/2004 |
2.79
|
7,210 | 2.80 | 2.80 | 2.79 | 0 | 0 | 0 |
20/10/2004 |
2.80
|
10,400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/10/2004 |
2.80
|
12,220 | 2.77 | 2.80 | 2.80 | 0 | 0 | 0 |
18/10/2004 |
2.77
|
17,480 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
15/10/2004 |
2.77
|
20,880 | 2.76 | 2.77 | 2.77 | 0 | 0 | 0 |
14/10/2004 |
2.76
|
19,390 | 2.77 | 2.77 | 2.76 | 0 | 0 | 0 |
13/10/2004 |
2.77
|
9,400 | 2.76 | 2.77 | 2.76 | 0 | 0 | 0 |
12/10/2004 |
2.76
|
10,430 | 2.78 | 2.78 | 2.76 | 0 | 0 | 0 |
11/10/2004 |
2.78
|
11,520 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 |
08/10/2004 |
2.81
|
5,710 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 |
07/10/2004 |
2.82
|
200 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
06/10/2004 |
2.82
|
5,310 | 2.81 | 2.82 | 2.81 | 0 | 0 | 0 |
05/10/2004 |
2.81
|
5,310 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 |
04/10/2004 |
2.82
|
16,620 | 2.81 | 2.82 | 2.81 | 0 | 0 | 0 |
01/10/2004 |
2.81
|
7,350 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 |
30/09/2004 |
2.82
|
4,350 | 2.82 | 2.84 | 2.82 | 0 | 0 | 0 |
29/09/2004 |
2.82
|
7,540 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
28/09/2004 |
2.82
|
1,000 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
27/09/2004 |
2.82
|
3,410 | 2.80 | 2.82 | 2.80 | 0 | 0 | 0 |
24/09/2004 |
2.80
|
1,850 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 |
23/09/2004 |
2.82
|
260 | 2.81 | 2.82 | 2.80 | 0 | 0 | 0 |
22/09/2004 |
2.81
|
1,420 | 2.81 | 2.81 | 2.80 | 0 | 0 | 0 |
21/09/2004 |
2.81
|
160 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
20/09/2004 |
2.81
|
3,080 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 |
17/09/2004 |
2.82
|
570 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
16/09/2004 |
2.82
|
1,010 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
15/09/2004 |
2.82
|
4,830 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
14/09/2004 |
2.82
|
1,700 | 2.81 | 2.82 | 2.81 | 0 | 0 | 0 |
13/09/2004 |
2.81
|
6,100 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 |