Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.90 | 4.12% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-20) |
0.05 | 0.22% | 84,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-22) |
0.75 | 3.41% | 179,300 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-29) |
3.87 | 20.48% | 480,200 | -11,662 | -1.9 |
13.86
26.20
22.75
|
36 tháng
(2021-10-04) |
2.12 | 10.28% | 862,700 | -20,414 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-15) |
7.26 | 46.87% | 1,285,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2005 |
0.88
|
3,100 | 0.90 | 0.90 | 0.88 | 0 | 0 | 0 |
14/01/2005 |
0.90
|
500 | 0.91 | 0.91 | 0.90 | 0 | 0 | 0 |
13/01/2005 |
0.91
|
100 | 0.90 | 0.91 | 0.90 | 0 | 0 | 0 |
12/01/2005 |
0.90
|
10 | 0.92 | 0.92 | 0.90 | 0 | 0 | 0 |
11/01/2005 |
0.92
|
10 | 0.89 | 0.92 | 0.92 | 0 | 0 | 0 |
10/01/2005 |
0.89
|
30 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
07/01/2005 |
0.92
|
100 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
06/01/2005 |
0.89
|
3,580 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 |
05/01/2005 |
0.92
|
2,170 | 0.91 | 0.93 | 0.92 | 0 | 0 | 0 |
04/01/2005 |
0.91
|
13,750 | 0.94 | 0.94 | 0.91 | 0 | 0 | 0 |
31/12/2004 |
0.94
|
6,900 | 0.95 | 0.95 | 0.94 | 0 | 0 | 0 |
30/12/2004 |
0.95
|
3,400 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
29/12/2004 |
0.97
|
3,280 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
28/12/2004 |
1.02
|
7,390 | 1.03 | 1.03 | 1.02 | 0 | 0 | 0 |
27/12/2004 |
1.03
|
6,120 | 1.01 | 1.05 | 1.03 | 0 | 0 | 0 |
24/12/2004 |
1.01
|
3,790 | 0.96 | 1.01 | 1.01 | 0 | 0 | 0 |
23/12/2004 |
0.96
|
9,940 | 0.92 | 0.96 | 0.96 | 0 | 0 | 0 |
22/12/2004 |
0.92
|
2,430 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
21/12/2004 |
0.89
|
2,340 | 0.89 | 0.91 | 0.89 | 0 | 0 | 0 |
20/12/2004 |
0.89
|
1,700 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
17/12/2004 |
0.89
|
240 | 0.89 | 0.91 | 0.89 | 0 | 0 | 0 |
16/12/2004 |
0.89
|
3,820 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
15/12/2004 |
0.89
|
2,100 | 0.90 | 0.90 | 0.89 | 0 | 0 | 0 |
14/12/2004 |
0.90
|
10 | 0.89 | 0.90 | 0.89 | 0 | 0 | 0 |
13/12/2004 |
0.89
|
150 | 0.90 | 0.90 | 0.89 | 0 | 0 | 0 |
10/12/2004 |
0.90
|
750 | 0.89 | 0.90 | 0.89 | 0 | 0 | 0 |
09/12/2004 |
0.89
|
1,020 | 0.88 | 0.89 | 0.88 | 0 | 0 | 0 |
08/12/2004 |
0.88
|
400 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 |
07/12/2004 |
0.88
|
4,100 | 0.90 | 0.90 | 0.88 | 0 | 0 | 0 |
06/12/2004 |
0.90
|
600 | 0.89 | 0.90 | 0.90 | 0 | 0 | 0 |
03/12/2004 |
0.89
|
1,570 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
02/12/2004 |
0.91
|
200 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
01/12/2004 |
0.91
|
14,800 | 0.89 | 0.91 | 0.91 | 0 | 0 | 0 |
30/11/2004 |
0.89
|
2,730 | 0.87 | 0.89 | 0.87 | 0 | 0 | 0 |
29/11/2004 |
0.87
|
1,230 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
26/11/2004 |
0.87
|
880 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
25/11/2004 |
0.87
|
3,100 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
24/11/2004 |
0.87
|
300 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
23/11/2004 |
0.87
|
590 | 0.86 | 0.87 | 0.86 | 0 | 0 | 0 |
22/11/2004 |
0.86
|
140 | 0.86 | 0.86 | 0.85 | 0 | 0 | 0 |
19/11/2004 |
0.86
|
12,510 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 |
18/11/2004 |
0.86
|
5,760 | 0.85 | 0.86 | 0.86 | 0 | 0 | 0 |
17/11/2004 |
0.85
|
2,500 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 |
16/11/2004 |
0.85
|
6,010 | 0.86 | 0.86 | 0.85 | 0 | 0 | 0 |
15/11/2004 |
0.86
|
3,210 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 |
12/11/2004 |
0.86
|
500 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 |
11/11/2004 |
0.87
|
100 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
10/11/2004 |
0.87
|
10 | 0.86 | 0.87 | 0.87 | 0 | 0 | 0 |
09/11/2004 |
0.86
|
4,400 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 |
08/11/2004 |
0.87
|
1,930 | 0.88 | 0.88 | 0.87 | 0 | 0 | 0 |
05/11/2004 |
0.88
|
7,980 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 |
04/11/2004 |
0.88
|
860 | 0.89 | 0.89 | 0.88 | 0 | 0 | 0 |
03/11/2004 |
0.89
|
4,240 | 0.89 | 0.90 | 0.89 | 0 | 0 | 0 |
02/11/2004 |
0.89
|
7,350 | 0.87 | 0.89 | 0.89 | 0 | 0 | 0 |
01/11/2004 |
0.87
|
2,100 | 0.86 | 0.87 | 0.86 | 0 | 0 | 0 |
29/10/2004 |
0.86
|
5,380 | 0.86 | 0.87 | 0.86 | 0 | 0 | 0 |
28/10/2004 |
0.86
|
4,080 | 0.86 | 0.87 | 0.86 | 0 | 0 | 0 |
27/10/2004 |
0.86
|
2,670 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 |
26/10/2004 |
0.87
|
5,340 | 0.85 | 0.87 | 0.86 | 0 | 0 | 0 |
25/10/2004 |
0.85
|
7,120 | 0.83 | 0.85 | 0.85 | 0 | 0 | 0 |
22/10/2004 |
0.83
|
1,990 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
21/10/2004 |
0.83
|
3,760 | 0.88 | 0.88 | 0.83 | 0 | 0 | 0 |
20/10/2004 |
0.88
|
600 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 |
19/10/2004 |
0.88
|
7,650 | 0.86 | 0.88 | 0.88 | 0 | 0 | 0 |
18/10/2004 |
0.86
|
2,080 | 0.83 | 0.86 | 0.85 | 0 | 0 | 0 |
15/10/2004 |
0.83
|
700 | 0.81 | 0.83 | 0.81 | 0 | 0 | 0 |
14/10/2004 |
0.81
|
6,960 | 0.82 | 0.82 | 0.81 | 0 | 0 | 0 |
13/10/2004 |
0.82
|
8,790 | 0.85 | 0.85 | 0.82 | 0 | 0 | 0 |
12/10/2004 |
0.85
|
7,090 | 0.90 | 0.90 | 0.85 | 0 | 0 | 0 |
11/10/2004 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
08/10/2004 |
0.90
|
8,960 | 0.93 | 0.93 | 0.90 | 0 | 0 | 0 |
07/10/2004 |
0.93
|
4,360 | 0.95 | 0.95 | 0.93 | 0 | 0 | 0 |
06/10/2004 |
0.95
|
500 | 0.96 | 0.96 | 0.95 | 0 | 0 | 0 |
05/10/2004 |
0.96
|
1,100 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
04/10/2004 |
0.96
|
2,340 | 0.98 | 0.98 | 0.96 | 0 | 0 | 0 |
01/10/2004 |
0.98
|
50 | 1.00 | 1.00 | 0.98 | 0 | 0 | 0 |
30/09/2004 |
1.00
|
5,100 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
29/09/2004 |
1.00
|
1,860 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
28/09/2004 |
1.00
|
3,030 | 1.01 | 1.02 | 1.00 | 0 | 0 | 0 |
27/09/2004 |
1.01
|
2,680 | 1.02 | 1.02 | 1.01 | 0 | 0 | 0 |
24/09/2004 |
1.02
|
6,500 | 0.99 | 1.02 | 0.97 | 0 | 0 | 0 |
23/09/2004 |
0.99
|
42,930 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 |
22/09/2004 |
1.04
|
13,870 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
21/09/2004 |
1.09
|
14,010 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |