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) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2005 |
4.75
|
14,920 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 |
26/01/2005 |
4.77
|
1,810 | 4.77 | 4.81 | 4.77 | 0 | 0 | 0 |
25/01/2005 |
4.77
|
3,950 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/01/2005 |
4.77
|
2,130 | 4.80 | 4.80 | 4.77 | 0 | 0 | 0 |
21/01/2005 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/01/2005 |
4.80
|
690 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/01/2005 |
4.80
|
4,240 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/01/2005 |
4.80
|
8,880 | 4.81 | 4.81 | 4.80 | 0 | 0 | 0 |
17/01/2005 |
4.81
|
3,550 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 |
14/01/2005 |
4.85
|
2,560 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
13/01/2005 |
4.85
|
1,650 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
12/01/2005 |
4.85
|
600 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
11/01/2005 |
4.85
|
840 | 4.86 | 4.86 | 4.85 | 0 | 0 | 0 |
10/01/2005 |
4.86
|
360 | 4.85 | 4.86 | 4.85 | 0 | 0 | 0 |
07/01/2005 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
06/01/2005 |
4.85
|
3,180 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
05/01/2005 |
4.93
|
2,300 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
04/01/2005 |
4.93
|
2,380 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
31/12/2004 |
5.09
|
7,020 | 4.85 | 5.09 | 4.85 | 0 | 0 | 0 |
30/12/2004 |
4.85
|
1,530 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
29/12/2004 |
4.93
|
1,120 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 |
28/12/2004 |
5.02
|
4,760 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
27/12/2004 |
5.02
|
3,260 | 5.01 | 5.04 | 5.02 | 0 | 0 | 0 |
24/12/2004 |
5.01
|
4,000 | 4.98 | 5.01 | 5.01 | 0 | 0 | 0 |
23/12/2004 |
4.98
|
10,930 | 4.93 | 4.98 | 4.98 | 0 | 0 | 0 |
22/12/2004 |
4.93
|
1,830 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
21/12/2004 |
4.93
|
3,000 | 4.96 | 4.96 | 4.93 | 0 | 0 | 0 |
20/12/2004 |
4.96
|
1,760 | 4.99 | 4.99 | 4.96 | 0 | 0 | 0 |
17/12/2004 |
4.99
|
2,940 | 4.94 | 4.99 | 4.91 | 0 | 0 | 0 |
16/12/2004 |
4.94
|
10,090 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
15/12/2004 |
4.99
|
2,460 | 4.83 | 4.99 | 4.85 | 0 | 0 | 0 |
14/12/2004 |
4.83
|
1,670 | 4.86 | 4.86 | 4.83 | 0 | 0 | 0 |
13/12/2004 |
4.86
|
6,250 | 4.85 | 4.86 | 4.86 | 0 | 0 | 0 |
10/12/2004 |
4.85
|
2,480 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
09/12/2004 |
4.85
|
650 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
08/12/2004 |
4.85
|
2,530 | 4.86 | 4.86 | 4.85 | 0 | 0 | 0 |
07/12/2004 |
4.86
|
1,630 | 4.85 | 4.86 | 4.85 | 0 | 0 | 0 |
06/12/2004 |
4.85
|
6,610 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
03/12/2004 |
4.89
|
2,000 | 4.85 | 4.89 | 4.85 | 0 | 0 | 0 |
02/12/2004 |
4.85
|
4,770 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
01/12/2004 |
4.91
|
8,710 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
30/11/2004 |
5.01
|
5,850 | 5.02 | 5.02 | 5.01 | 0 | 0 | 0 |
29/11/2004 |
5.02
|
50 | 4.80 | 5.02 | 4.81 | 0 | 0 | 0 |
26/11/2004 |
4.80
|
1,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
25/11/2004 |
4.80
|
4,940 | 4.81 | 4.81 | 4.80 | 0 | 0 | 0 |
24/11/2004 |
4.81
|
8,300 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
23/11/2004 |
4.81
|
3,810 | 4.80 | 4.81 | 4.81 | 0 | 0 | 0 |
22/11/2004 |
4.80
|
3,070 | 4.81 | 4.81 | 4.80 | 0 | 0 | 0 |
19/11/2004 |
4.81
|
4,900 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
18/11/2004 |
4.81
|
2,240 | 4.83 | 4.83 | 4.81 | 0 | 0 | 0 |
17/11/2004 |
4.83
|
2,460 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
16/11/2004 |
4.83
|
2,580 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
15/11/2004 |
4.85
|
700 | 4.83 | 4.85 | 4.83 | 0 | 0 | 0 |
12/11/2004 |
4.83
|
4,500 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
11/11/2004 |
4.83
|
2,660 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
10/11/2004 |
4.85
|
2,270 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 |
09/11/2004 |
4.81
|
2,720 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
08/11/2004 |
4.89
|
1,730 | 4.86 | 4.89 | 4.89 | 0 | 0 | 0 |
05/11/2004 |
4.86
|
1,050 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 |
04/11/2004 |
4.89
|
1,270 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 |
03/11/2004 |
4.93
|
2,040 | 4.94 | 4.94 | 4.93 | 0 | 0 | 0 |
02/11/2004 |
4.94
|
4,480 | 4.94 | 4.98 | 4.94 | 0 | 0 | 0 |
01/11/2004 |
4.94
|
3,650 | 4.93 | 4.94 | 4.91 | 0 | 0 | 0 |
29/10/2004 |
4.93
|
8,520 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 |
28/10/2004 |
5.01
|
2,020 | 4.88 | 5.04 | 5.01 | 0 | 0 | 0 |
27/10/2004 |
4.88
|
4,370 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
26/10/2004 |
4.88
|
8,850 | 4.93 | 4.96 | 4.88 | 0 | 0 | 0 |
25/10/2004 |
4.93
|
2,230 | 4.96 | 4.96 | 4.93 | 0 | 0 | 0 |
22/10/2004 |
4.96
|
510 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
21/10/2004 |
5.01
|
470 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
20/10/2004 |
5.06
|
4,490 | 5.01 | 5.06 | 5.06 | 0 | 0 | 0 |
19/10/2004 |
5.01
|
960 | 4.85 | 5.01 | 4.85 | 0 | 0 | 0 |
18/10/2004 |
4.85
|
6,580 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 |
15/10/2004 |
4.81
|
1,350 | 4.80 | 4.81 | 4.80 | 0 | 0 | 0 |
14/10/2004 |
4.80
|
310 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
13/10/2004 |
4.80
|
1,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/10/2004 |
4.80
|
830 | 4.80 | 4.80 | 4.77 | 0 | 0 | 0 |
11/10/2004 |
4.80
|
2,650 | 4.83 | 4.83 | 4.80 | 0 | 0 | 0 |
08/10/2004 |
4.83
|
4,400 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
07/10/2004 |
4.83
|
3,740 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
06/10/2004 |
4.85
|
3,720 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 |
05/10/2004 |
4.81
|
3,470 | 4.78 | 4.81 | 4.78 | 0 | 0 | 0 |
04/10/2004 |
4.78
|
940 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |
01/10/2004 |
4.89
|
570 | 4.88 | 4.91 | 4.89 | 0 | 0 | 0 |
30/09/2004 |
4.88
|
2,340 | 4.77 | 4.93 | 4.88 | 0 | 0 | 0 |
29/09/2004 |
4.77
|
6,670 | 4.75 | 4.77 | 4.75 | 0 | 0 | 0 |
28/09/2004 |
4.75
|
1,780 | 4.75 | 4.80 | 4.75 | 0 | 0 | 0 |
27/09/2004 |
4.75
|
1,140 | 4.73 | 4.75 | 4.75 | 0 | 0 | 0 |
24/09/2004 |
4.73
|
3,100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
23/09/2004 |
4.73
|
90 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
22/09/2004 |
4.73
|
7,260 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
21/09/2004 |
4.73
|
2,020 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
20/09/2004 |
4.73
|
700 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
17/09/2004 |
4.75
|
160 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 |
16/09/2004 |
4.77
|
1,100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
15/09/2004 |
4.77
|
3,630 | 4.72 | 4.77 | 4.77 | 0 | 0 | 0 |
14/09/2004 |
4.72
|
8,030 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
13/09/2004 |
4.70
|
7,040 | 4.68 | 4.75 | 4.70 | 0 | 0 | 0 |
10/09/2004 |
4.68
|
2,390 | 4.62 | 4.68 | 4.68 | 0 | 0 | 0 |
09/09/2004 |
4.62
|
4,050 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 |