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 | 0% | 32,800 | -152,304 | 0.0 |
48.55
51.90
49.90
|
2 tháng
(2024-07-22) |
0.40 | 0.81% | 73,000 | -157,304 | -0.2 |
48.50
51.90
49.90
|
3 tháng
(2024-06-21) |
-0.59 | -1.17% | 156,900 | -166,291 | -0.6 |
48.50
51.90
49.90
|
6 tháng
(2024-03-25) |
-4.55 | -8.36% | 791,500 | -339,671 | -10.0 |
48.50
57.42
49.90
|
12 tháng
(2023-09-25) |
6.72 | 15.56% | 2,192,300 | -722,864 | -28.2 |
39.35
57.42
49.90
|
24 tháng
(2022-09-30) |
6.53 | 15.04% | 5,550,200 | -1,426,527 | -68.3 |
34.65
57.42
49.90
|
36 tháng
(2021-10-05) |
3.08 | 6.58% | 17,628,500 | -992,027 | -37.5 |
34.65
81.12
49.90
|
60 tháng
(2019-10-16) |
37.74 | 310.42% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2005 |
2.83
|
6,130 | 2.84 | 2.85 | 2.83 | 0 | 0 | 0 |
26/01/2005 |
2.84
|
7,010 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 |
25/01/2005 |
2.84
|
3,100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
24/01/2005 |
2.84
|
2,720 | 2.83 | 2.84 | 2.83 | 0 | 0 | 0 |
21/01/2005 |
2.83
|
4,400 | 2.82 | 2.83 | 2.82 | 0 | 0 | 0 |
20/01/2005 |
2.82
|
870 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
19/01/2005 |
2.82
|
1,020 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
18/01/2005 |
2.82
|
200 | 2.84 | 2.86 | 2.82 | 0 | 0 | 0 |
17/01/2005 |
2.84
|
110 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
14/01/2005 |
2.84
|
400 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
13/01/2005 |
2.85
|
60 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 |
12/01/2005 |
2.85
|
20 | 2.86 | 2.86 | 2.85 | 0 | 0 | 0 |
11/01/2005 |
2.86
|
40 | 2.83 | 2.86 | 2.82 | 0 | 0 | 0 |
10/01/2005 |
2.83
|
70 | 2.84 | 2.84 | 2.83 | 0 | 0 | 0 |
07/01/2005 |
2.84
|
1,000 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
06/01/2005 |
2.86
|
570 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
05/01/2005 |
2.86
|
3,120 | 2.85 | 2.86 | 2.86 | 0 | 0 | 0 |
04/01/2005 |
2.85
|
20 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
31/12/2004 |
2.91
|
6,010 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 |
30/12/2004 |
2.82
|
1,010 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 |
29/12/2004 |
2.84
|
3,260 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |
28/12/2004 |
2.89
|
4,290 | 2.87 | 2.89 | 2.89 | 0 | 0 | 0 |
27/12/2004 |
2.87
|
630 | 2.86 | 2.89 | 2.87 | 0 | 0 | 0 |
24/12/2004 |
2.86
|
6,480 | 2.85 | 2.86 | 2.85 | 0 | 0 | 0 |
23/12/2004 |
2.85
|
5,310 | 2.85 | 2.86 | 2.85 | 0 | 0 | 0 |
22/12/2004 |
2.85
|
1,500 | 2.85 | 2.86 | 2.85 | 0 | 0 | 0 |
21/12/2004 |
2.85
|
1,030 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
20/12/2004 |
2.85
|
5,130 | 2.85 | 2.86 | 2.85 | 0 | 0 | 0 |
17/12/2004 |
2.85
|
520 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
16/12/2004 |
2.85
|
2,060 | 2.86 | 2.86 | 2.85 | 0 | 0 | 0 |
15/12/2004 |
2.86
|
2,310 | 2.85 | 2.86 | 2.85 | 0 | 0 | 0 |
14/12/2004 |
2.85
|
3,550 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
13/12/2004 |
2.85
|
2,000 | 2.86 | 2.86 | 2.85 | 0 | 0 | 0 |
10/12/2004 |
2.86
|
2,770 | 2.86 | 2.86 | 2.85 | 0 | 0 | 0 |
09/12/2004 |
2.86
|
2,520 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
08/12/2004 |
2.86
|
530 | 2.85 | 2.86 | 2.85 | 0 | 0 | 0 |
07/12/2004 |
2.85
|
4,240 | 2.86 | 2.86 | 2.85 | 0 | 0 | 0 |
06/12/2004 |
2.86
|
3,400 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
03/12/2004 |
2.90
|
10 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
02/12/2004 |
2.86
|
610 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
01/12/2004 |
2.89
|
6,460 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 |
30/11/2004 |
2.86
|
2,050 | 2.83 | 2.86 | 2.86 | 0 | 0 | 0 |
29/11/2004 |
2.83
|
1,530 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
26/11/2004 |
2.83
|
1,620 | 2.83 | 2.83 | 2.81 | 0 | 0 | 0 |
25/11/2004 |
2.83
|
1,450 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
24/11/2004 |
2.83
|
1,400 | 2.84 | 2.84 | 2.83 | 0 | 0 | 0 |
23/11/2004 |
2.84
|
510 | 2.85 | 2.86 | 2.84 | 0 | 0 | 0 |
22/11/2004 |
2.85
|
1,450 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
19/11/2004 |
2.88
|
750 | 2.90 | 2.90 | 2.88 | 0 | 0 | 0 |
18/11/2004 |
2.90
|
9,080 | 2.84 | 2.91 | 2.90 | 0 | 0 | 0 |
17/11/2004 |
2.84
|
500 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
16/11/2004 |
2.84
|
660 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
15/11/2004 |
2.84
|
1,480 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
12/11/2004 |
2.85
|
8,890 | 2.87 | 2.87 | 2.85 | 0 | 0 | 0 |
11/11/2004 |
2.87
|
250 | 2.86 | 2.87 | 2.86 | 0 | 0 | 0 |
10/11/2004 |
2.86
|
2,100 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
09/11/2004 |
2.90
|
1,220 | 2.89 | 2.90 | 2.87 | 0 | 0 | 0 |
08/11/2004 |
2.89
|
60 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
05/11/2004 |
2.89
|
1,300 | 2.91 | 2.93 | 2.89 | 0 | 0 | 0 |
04/11/2004 |
2.91
|
1,100 | 2.87 | 2.91 | 2.87 | 0 | 0 | 0 |
03/11/2004 |
2.87
|
20 | 2.88 | 2.88 | 2.87 | 0 | 0 | 0 |
02/11/2004 |
2.88
|
1,520 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
01/11/2004 |
2.91
|
100 | 2.92 | 2.92 | 2.91 | 0 | 0 | 0 |
29/10/2004 |
2.92
|
3,140 | 2.91 | 2.92 | 2.91 | 0 | 0 | 0 |
28/10/2004 |
2.91
|
1,650 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
27/10/2004 |
2.91
|
1,570 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
26/10/2004 |
2.91
|
150 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
25/10/2004 |
2.91
|
610 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 |
22/10/2004 |
2.85
|
30 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
21/10/2004 |
2.91
|
1,230 | 2.92 | 2.92 | 2.91 | 0 | 0 | 0 |
20/10/2004 |
2.92
|
2,390 | 2.89 | 2.92 | 2.91 | 0 | 0 | 0 |
19/10/2004 |
2.89
|
1,120 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 |
18/10/2004 |
2.86
|
250 | 2.84 | 2.86 | 2.86 | 0 | 0 | 0 |
15/10/2004 |
2.84
|
1,700 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
14/10/2004 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
13/10/2004 |
2.84
|
10 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
12/10/2004 |
2.86
|
2,300 | 2.84 | 2.86 | 2.84 | 0 | 0 | 0 |
11/10/2004 |
2.84
|
610 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
08/10/2004 |
2.86
|
2,630 | 2.84 | 2.86 | 2.84 | 0 | 0 | 0 |
07/10/2004 |
2.84
|
690 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 |
06/10/2004 |
2.91
|
1,020 | 2.90 | 2.91 | 2.91 | 0 | 0 | 0 |
05/10/2004 |
2.90
|
1,110 | 2.86 | 2.90 | 2.83 | 0 | 0 | 0 |
04/10/2004 |
2.86
|
480 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
01/10/2004 |
2.90
|
510 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
30/09/2004 |
2.93
|
1,400 | 2.91 | 2.93 | 2.93 | 0 | 0 | 0 |
29/09/2004 |
2.91
|
2,270 | 2.90 | 2.91 | 2.91 | 0 | 0 | 0 |
28/09/2004 |
2.90
|
1,000 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
27/09/2004 |
2.86
|
2,300 | 2.83 | 2.86 | 2.86 | 0 | 0 | 0 |
24/09/2004 |
2.83
|
310 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
23/09/2004 |
2.83
|
620 | 2.84 | 2.84 | 2.83 | 0 | 0 | 0 |
22/09/2004 |
2.84
|
2,180 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
21/09/2004 |
2.84
|
1,050 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
20/09/2004 |
2.84
|
2,500 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
17/09/2004 |
2.84
|
1,110 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
16/09/2004 |
2.84
|
700 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
15/09/2004 |
2.85
|
1,060 | 2.84 | 2.85 | 2.83 | 0 | 0 | 0 |
14/09/2004 |
2.84
|
950 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
13/09/2004 |
2.86
|
1,300 | 2.83 | 2.86 | 2.86 | 0 | 0 | 0 |
10/09/2004 |
2.83
|
1,320 | 2.82 | 2.83 | 2.82 | 0 | 0 | 0 |
09/09/2004 |
2.82
|
530 | 2.80 | 2.82 | 2.80 | 0 | 0 | 0 |