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) |
-0.50 | -16.67% | 115,400 | 0 | 0 |
2.50
3
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.79% | 119,500 | 0 | 0 |
2.50
3
2.50
|
3 tháng
(2024-06-21) |
-0.50 | -16.67% | 158,400 | -4 | -0.0 |
2.50
3
2.50
|
6 tháng
(2024-03-29) |
-0.30 | -10.71% | 221,100 | -4 | -0.0 |
2.30
3.40
2.50
|
12 tháng
(2023-09-29) |
-0.50 | -16.67% | 397,400 | 946 | 0.0 |
2.30
3.60
2.50
|
24 tháng
(2022-09-30) |
-0.40 | -13.79% | 1,078,038 | -15,415 | -0.0 |
1.90
3.60
2.50
|
36 tháng
(2021-10-05) |
-1.20 | -32.43% | 3,377,454 | -10,057 | -0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-10-16) |
-0.20 | -7.41% | 6,017,034 | -165,235 | -0.4 |
1.90
6.10
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/03/2004 |
11.48
|
17,900 | 11.54 | 11.54 | 11.48 | 0 | 0 | 0 |
03/03/2004 |
11.54
|
27,850 | 12.12 | 12.12 | 11.54 | 0 | 0 | 0 |
02/03/2004 |
12.12
|
43,760 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
01/03/2004 |
12.12
|
89,010 | 11.57 | 12.12 | 12.12 | 0 | 0 | 0 |
27/02/2004 |
11.57
|
36,300 | 11.27 | 11.57 | 11.24 | 0 | 0 | 0 |
26/02/2004 |
11.27
|
21,910 | 11.68 | 11.68 | 11.27 | 0 | 0 | 0 |
25/02/2004 |
11.68
|
14,250 | 12.30 | 12.30 | 11.68 | 0 | 0 | 0 |
24/02/2004 |
12.30
|
19,530 | 11.83 | 12.42 | 12.30 | 0 | 0 | 0 |
23/02/2004 |
11.83
|
14,630 | 11.27 | 11.83 | 11.83 | 0 | 0 | 0 |
20/02/2004 |
11.27
|
30,890 | 11.13 | 11.27 | 11.13 | 0 | 0 | 0 |
19/02/2004 |
11.13
|
22,710 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
18/02/2004 |
11.13
|
7,530 | 11.10 | 11.13 | 11.13 | 0 | 0 | 0 |
17/02/2004 |
11.10
|
8,610 | 11.10 | 11.13 | 11.10 | 0 | 0 | 0 |
16/02/2004 |
11.10
|
25,200 | 10.98 | 11.10 | 10.98 | 0 | 0 | 0 |
13/02/2004 |
10.98
|
5,010 | 10.83 | 10.98 | 10.83 | 0 | 0 | 0 |
12/02/2004 |
10.83
|
13,740 | 10.80 | 10.83 | 10.80 | 0 | 0 | 0 |
11/02/2004 |
10.80
|
24,660 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
10/02/2004 |
10.80
|
6,850 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/02/2004 |
10.80
|
3,850 | 10.98 | 10.98 | 10.80 | 0 | 0 | 0 |
06/02/2004 |
10.98
|
6,850 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
05/02/2004 |
10.98
|
18,570 | 10.48 | 10.98 | 10.98 | 0 | 0 | 0 |
04/02/2004 |
10.48
|
8,310 | 10.39 | 10.48 | 9.96 | 0 | 0 | 0 |
03/02/2004 |
10.39
|
19,420 | 10.48 | 10.48 | 9.98 | 0 | 0 | 0 |
02/02/2004 |
10.48
|
18,740 | 10.80 | 10.80 | 10.48 | 0 | 0 | 0 |
30/01/2004 |
10.80
|
37,550 | 10.31 | 10.80 | 10.80 | 0 | 0 | 0 |
29/01/2004 |
10.31
|
38,770 | 9.84 | 10.31 | 10.31 | 0 | 0 | 0 |
28/01/2004 |
9.84
|
6,860 | 9.72 | 9.84 | 9.84 | 0 | 0 | 0 |
27/01/2004 |
9.72
|
2,100 | 9.28 | 9.72 | 9.72 | 0 | 0 | 0 |
16/01/2004 |
9.28
|
3,500 | 8.84 | 9.28 | 8.84 | 0 | 0 | 0 |
15/01/2004 |
8.84
|
12,530 | 8.78 | 8.84 | 8.81 | 0 | 0 | 0 |
14/01/2004 |
8.78
|
4,710 | 8.78 | 8.81 | 8.78 | 0 | 0 | 0 |
13/01/2004 |
8.78
|
32,930 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 |
12/01/2004 |
8.81
|
290 | 8.78 | 8.81 | 8.78 | 0 | 0 | 0 |
09/01/2004 |
8.78
|
10 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
08/01/2004 |
8.78
|
3,220 | 8.64 | 8.78 | 8.64 | 0 | 0 | 0 |
07/01/2004 |
8.64
|
790 | 8.78 | 8.78 | 8.64 | 0 | 0 | 0 |
06/01/2004 |
8.78
|
5,020 | 8.58 | 8.78 | 8.52 | 0 | 0 | 0 |
05/01/2004 |
8.58
|
510 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
31/12/2003 |
8.58
|
2,160 | 8.55 | 8.58 | 8.55 | 0 | 0 | 0 |
30/12/2003 |
8.55
|
13,400 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
29/12/2003 |
8.55
|
20 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 |
26/12/2003 |
8.40
|
700 | 8.46 | 8.46 | 8.40 | 0 | 0 | 0 |
25/12/2003 |
8.46
|
1,000 | 8.52 | 8.52 | 8.46 | 0 | 0 | 0 |
24/12/2003 |
8.52
|
16,040 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
23/12/2003 |
8.52
|
1,120 | 8.55 | 8.55 | 8.52 | 0 | 0 | 0 |
22/12/2003 |
8.55
|
18,160 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
19/12/2003 |
8.55
|
12,700 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
18/12/2003 |
8.55
|
22,370 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
17/12/2003 |
8.55
|
6,140 | 8.43 | 8.55 | 8.43 | 0 | 0 | 0 |
16/12/2003 |
8.43
|
5,470 | 8.37 | 8.43 | 8.37 | 0 | 0 | 0 |
15/12/2003 |
8.37
|
9,100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
12/12/2003 |
8.37
|
3,880 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
11/12/2003 |
8.49
|
1,620 | 8.46 | 8.49 | 8.49 | 0 | 0 | 0 |
10/12/2003 |
8.46
|
900 | 8.35 | 8.46 | 8.35 | 0 | 0 | 0 |
09/12/2003 |
8.35
|
3,040 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
08/12/2003 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
05/12/2003 |
8.35
|
30,040 | 8.35 | 8.49 | 8.35 | 0 | 0 | 0 |
04/12/2003 |
8.35
|
11,260 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
03/12/2003 |
8.35
|
6,300 | 8.40 | 8.40 | 8.35 | 0 | 0 | 0 |
02/12/2003 |
8.40
|
9,530 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
01/12/2003 |
8.40
|
28,190 | 8.37 | 8.40 | 8.37 | 0 | 0 | 0 |
28/11/2003 |
8.37
|
16,850 | 8.35 | 8.37 | 8.35 | 0 | 0 | 0 |
27/11/2003 |
8.35
|
20,570 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 |
26/11/2003 |
8.29
|
12,500 | 8.46 | 8.46 | 8.20 | 0 | 0 | 0 |
25/11/2003 |
8.46
|
12,590 | 8.46 | 8.49 | 8.46 | 0 | 0 | 0 |
24/11/2003 |
8.46
|
22,590 | 8.43 | 8.49 | 8.46 | 0 | 0 | 0 |
21/11/2003 |
8.43
|
26,310 | 8.32 | 8.43 | 8.32 | 0 | 0 | 0 |
20/11/2003 |
8.32
|
18,840 | 8.20 | 8.32 | 8.23 | 0 | 0 | 0 |
19/11/2003 |
8.20
|
10,260 | 8.05 | 8.20 | 7.94 | 0 | 0 | 0 |
18/11/2003 |
8.05
|
17,510 | 8.11 | 8.11 | 7.73 | 0 | 0 | 0 |
17/11/2003 |
8.11
|
26,750 | 8.52 | 8.52 | 8.11 | 0 | 0 | 0 |
14/11/2003 |
8.52
|
14,630 | 8.14 | 8.52 | 8.52 | 0 | 0 | 0 |
13/11/2003 |
8.14
|
11,500 | 7.76 | 8.14 | 8.14 | 0 | 0 | 0 |
12/11/2003 |
7.76
|
7,910 | 7.55 | 7.76 | 7.67 | 0 | 0 | 0 |
11/11/2003 |
7.55
|
9,540 | 7.47 | 7.55 | 7.50 | 0 | 0 | 0 |
10/11/2003 |
7.47
|
3,300 | 7.32 | 7.47 | 7.32 | 0 | 0 | 0 |
07/11/2003 |
7.32
|
3,650 | 7.26 | 7.32 | 7.26 | 0 | 0 | 0 |
06/11/2003 |
7.26
|
5,330 | 7.20 | 7.32 | 7.26 | 0 | 0 | 0 |
05/11/2003 |
7.20
|
1,010 | 7.17 | 7.20 | 7.17 | 0 | 0 | 0 |
04/11/2003 |
7.17
|
9,780 | 7.23 | 7.29 | 7.17 | 0 | 0 | 0 |
03/11/2003 |
7.23
|
2,300 | 7.17 | 7.23 | 7.17 | 0 | 0 | 0 |
31/10/2003 |
7.17
|
2,600 | 6.97 | 7.17 | 6.97 | 0 | 0 | 0 |
30/10/2003 |
6.97
|
810 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
29/10/2003 |
6.97
|
140 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
28/10/2003 |
6.97
|
60 | 6.91 | 6.97 | 6.91 | 0 | 0 | 0 |
27/10/2003 |
6.91
|
9,830 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
24/10/2003 |
6.91
|
960 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
23/10/2003 |
6.82
|
4,200 | 6.79 | 6.82 | 6.79 | 0 | 0 | 0 |
22/10/2003 |
6.79
|
10 | 6.85 | 6.85 | 6.79 | 0 | 0 | 0 |
21/10/2003 |
6.85
|
40 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
20/10/2003 |
6.85
|
40 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 |
17/10/2003 |
6.91
|
220 | 7.06 | 7.06 | 6.91 | 0 | 0 | 0 |
16/10/2003 |
7.06
|
9,900 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
15/10/2003 |
7.06
|
13,340 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
14/10/2003 |
7.06
|
4,930 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
13/10/2003 |
7.06
|
10,900 | 7.03 | 7.06 | 7.03 | 0 | 0 | 0 |
10/10/2003 |
7.03
|
1,370 | 7.06 | 7.06 | 6.91 | 0 | 0 | 0 |
09/10/2003 |
7.06
|
8,410 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
08/10/2003 |
7.06
|
1,000 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
07/10/2003 |
7.06
|
9,530 | 7.06 | 7.12 | 7.06 | 0 | 0 | 0 |