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) |
1.88 | 3.87% | 1,900 | 200 | 0.0 |
48.62
51
50.50
|
2 tháng
(2024-07-22) |
1.01 | 2.03% | 8,000 | 200 | 0.0 |
47.26
51
50.50
|
3 tháng
(2024-06-21) |
1.69 | 3.45% | 10,400 | 100 | 0.0 |
47.26
51
50.50
|
6 tháng
(2024-03-25) |
0.62 | 1.24% | 28,500 | 1,444 | 0.1 |
46.78
51
50.50
|
12 tháng
(2023-09-25) |
-4.82 | -8.71% | 93,000 | -16,256 | -0.8 |
46.78
55.70
50.50
|
24 tháng
(2022-09-30) |
-6.23 | -10.98% | 225,900 | -9,332 | 0.0 |
46.78
65.45
50.50
|
36 tháng
(2021-10-05) |
-10.05 | -16.60% | 628,700 | -34,432 | -3.5 |
46.78
102.61
50.50
|
60 tháng
(2019-10-16) |
-5.71 | -10.15% | 1,604,954 | -7,068,356 | -962.0 |
37.18
102.61
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2004 |
6.29
|
33,400 | 6.37 | 6.37 | 6.29 | 0 | 0 | 0 |
27/08/2004 |
6.37
|
41,040 | 6.29 | 6.37 | 6.33 | 0 | 0 | 0 |
26/08/2004 |
6.29
|
15,820 | 6.24 | 6.29 | 6.24 | 0 | 0 | 0 |
25/08/2004 |
6.24
|
7,400 | 6.24 | 6.29 | 6.24 | 0 | 0 | 0 |
24/08/2004 |
6.24
|
67,020 | 6.37 | 6.37 | 6.24 | 0 | 0 | 0 |
23/08/2004 |
6.37
|
55,160 | 6.08 | 6.37 | 6.29 | 0 | 0 | 0 |
20/08/2004 |
6.08
|
9,760 | 6.00 | 6.08 | 6.08 | 0 | 0 | 0 |
19/08/2004 |
6.00
|
7,700 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
18/08/2004 |
6.00
|
28,780 | 5.96 | 6.00 | 5.96 | 0 | 0 | 0 |
17/08/2004 |
5.96
|
7,500 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
16/08/2004 |
5.96
|
500 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
13/08/2004 |
5.96
|
14,500 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
12/08/2004 |
5.96
|
13,530 | 6.04 | 6.04 | 5.96 | 0 | 0 | 0 |
11/08/2004 |
6.04
|
11,350 | 5.92 | 6.08 | 6.04 | 0 | 0 | 0 |
10/08/2004 |
5.92
|
8,580 | 5.67 | 5.92 | 5.67 | 0 | 0 | 0 |
09/08/2004 |
5.67
|
28,200 | 5.96 | 5.96 | 5.67 | 0 | 0 | 0 |
06/08/2004 |
5.96
|
14,860 | 5.96 | 5.96 | 5.79 | 0 | 0 | 0 |
05/08/2004 |
5.96
|
14,200 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
04/08/2004 |
5.96
|
14,500 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 |
03/08/2004 |
6.08
|
5,480 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 |
02/08/2004 |
6.12
|
5,500 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 |
30/07/2004 |
6.16
|
14,300 | 6.12 | 6.16 | 6.12 | 0 | 0 | 0 |
29/07/2004 |
6.12
|
13,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
28/07/2004 |
6.12
|
15,050 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
27/07/2004 |
6.12
|
29,510 | 6.12 | 6.16 | 6.12 | 0 | 0 | 0 |
26/07/2004 |
6.12
|
14,590 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 |
23/07/2004 |
6.16
|
23,410 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
22/07/2004 |
6.24
|
2,050 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
21/07/2004 |
6.24
|
10,060 | 6.16 | 6.24 | 6.16 | 0 | 0 | 0 |
20/07/2004 |
6.16
|
34,760 | 6.12 | 6.16 | 6.16 | 0 | 0 | 0 |
19/07/2004 |
6.12
|
22,950 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 |
16/07/2004 |
6.16
|
15,750 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
15/07/2004 |
6.16
|
5,240 | 6.20 | 6.20 | 6.16 | 0 | 0 | 0 |
14/07/2004 |
6.20
|
8,230 | 6.16 | 6.20 | 6.16 | 0 | 0 | 0 |
13/07/2004 |
6.16
|
2,230 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 |
12/07/2004 |
6.16
|
5,510 | 6.12 | 6.16 | 6.08 | 0 | 0 | 0 |
09/07/2004 |
6.12
|
9,100 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 |
08/07/2004 |
6.16
|
12,640 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
07/07/2004 |
6.16
|
3,800 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
06/07/2004 |
6.24
|
25,000 | 6.20 | 6.24 | 6.20 | 0 | 0 | 0 |
05/07/2004 |
6.20
|
54,220 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 |
02/07/2004 |
6.29
|
16,960 | 6.08 | 6.29 | 6.16 | 0 | 0 | 0 |
01/07/2004 |
6.08
|
33,390 | 6.37 | 6.37 | 6.08 | 0 | 0 | 0 |
30/06/2004 |
6.37
|
30,910 | 6.41 | 6.45 | 6.37 | 0 | 0 | 0 |
29/06/2004 |
6.41
|
9,740 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 |
28/06/2004 |
6.45
|
13,800 | 6.41 | 6.45 | 6.41 | 0 | 0 | 0 |
25/06/2004 |
6.41
|
1,450 | 6.45 | 6.49 | 6.41 | 0 | 0 | 0 |
24/06/2004 |
6.45
|
9,430 | 6.37 | 6.45 | 6.45 | 0 | 0 | 0 |
23/06/2004 |
6.37
|
5,860 | 6.41 | 6.41 | 6.37 | 0 | 0 | 0 |
22/06/2004 |
6.41
|
8,670 | 6.53 | 6.53 | 6.41 | 0 | 0 | 0 |
21/06/2004 |
6.53
|
20,990 | 6.41 | 6.53 | 6.45 | 0 | 0 | 0 |
18/06/2004 |
6.41
|
20,360 | 6.37 | 6.45 | 6.41 | 0 | 0 | 0 |
17/06/2004 |
6.37
|
24,480 | 6.33 | 6.37 | 6.33 | 0 | 0 | 0 |
16/06/2004 |
6.33
|
140,340 | 6.45 | 6.45 | 6.33 | 0 | 0 | 0 |
15/06/2004 |
6.45
|
19,520 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 |
14/06/2004 |
6.57
|
24,810 | 6.29 | 6.57 | 6.57 | 0 | 0 | 0 |
11/06/2004 |
6.29
|
28,330 | 6.12 | 6.29 | 6.16 | 0 | 0 | 0 |
10/06/2004 |
6.12
|
22,380 | 5.96 | 6.12 | 6.08 | 0 | 0 | 0 |
09/06/2004 |
5.96
|
18,810 | 5.92 | 5.96 | 5.92 | 0 | 0 | 0 |
08/06/2004 |
5.92
|
16,280 | 5.96 | 5.96 | 5.83 | 0 | 0 | 0 |
07/06/2004 |
5.96
|
14,780 | 6.00 | 6.04 | 5.96 | 0 | 0 | 0 |
04/06/2004 |
6.00
|
8,970 | 6.04 | 6.04 | 6.00 | 0 | 0 | 0 |
03/06/2004 |
6.04
|
9,910 | 6.16 | 6.24 | 6.04 | 0 | 0 | 0 |
02/06/2004 |
6.16
|
12,840 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
01/06/2004 |
6.24
|
7,480 | 6.08 | 6.24 | 6.16 | 0 | 0 | 0 |
31/05/2004 |
6.08
|
23,920 | 5.96 | 6.08 | 6.04 | 0 | 0 | 0 |
28/05/2004 |
5.96
|
47,870 | 5.96 | 6.00 | 5.96 | 0 | 0 | 0 |
27/05/2004 |
5.96
|
34,010 | 6.20 | 6.20 | 5.96 | 0 | 0 | 0 |
26/05/2004 |
6.20
|
40,940 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 |
25/05/2004 |
6.29
|
13,950 | 6.33 | 6.33 | 6.29 | 0 | 0 | 0 |
24/05/2004 |
6.33
|
17,960 | 6.41 | 6.49 | 6.33 | 0 | 0 | 0 |
21/05/2004 |
6.41
|
28,220 | 6.49 | 6.49 | 6.41 | 0 | 0 | 0 |
20/05/2004 |
6.49
|
6,520 | 6.49 | 6.49 | 6.45 | 0 | 0 | 0 |
19/05/2004 |
6.49
|
21,480 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
18/05/2004 |
6.53
|
6,880 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
17/05/2004 |
6.53
|
930 | 6.57 | 6.78 | 6.53 | 0 | 0 | 0 |
14/05/2004 |
6.57
|
50,490 | 6.74 | 6.74 | 6.57 | 0 | 0 | 0 |
13/05/2004 |
6.74
|
16,010 | 6.74 | 6.94 | 6.74 | 0 | 0 | 0 |
12/05/2004 |
6.74
|
22,520 | 6.65 | 6.74 | 6.65 | 0 | 0 | 0 |
11/05/2004 |
6.65
|
115,700 | 6.65 | 6.65 | 6.33 | 0 | 0 | 0 |
10/05/2004 |
6.65
|
21,640 | 6.98 | 6.98 | 6.65 | 0 | 0 | 0 |
07/05/2004 |
6.98
|
17,230 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
06/05/2004 |
6.98
|
13,170 | 7.15 | 7.15 | 6.98 | 0 | 0 | 0 |
05/05/2004 |
7.15
|
9,670 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 |
04/05/2004 |
7.23
|
2,550 | 7.19 | 7.27 | 7.23 | 0 | 0 | 0 |
29/04/2004 |
7.19
|
5,340 | 7.15 | 7.19 | 7.19 | 0 | 0 | 0 |
28/04/2004 |
7.15
|
20,200 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 |
27/04/2004 |
7.23
|
16,150 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 |
26/04/2004 |
7.15
|
30,380 | 7.23 | 7.23 | 7.11 | 0 | 0 | 0 |
23/04/2004 |
7.23
|
8,120 | 7.19 | 7.23 | 7.19 | 0 | 0 | 0 |
22/04/2004 |
7.19
|
14,550 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
21/04/2004 |
7.19
|
13,220 | 7.19 | 7.27 | 7.19 | 0 | 0 | 0 |
20/04/2004 |
7.19
|
18,750 | 7.15 | 7.19 | 7.11 | 0 | 0 | 0 |
19/04/2004 |
7.15
|
27,060 | 7.39 | 7.39 | 7.15 | 0 | 0 | 0 |
16/04/2004 |
7.39
|
41,190 | 7.35 | 7.56 | 7.39 | 0 | 0 | 0 |
15/04/2004 |
7.35
|
19,790 | 7.15 | 7.35 | 7.35 | 0 | 0 | 0 |
14/04/2004 |
7.15
|
25,190 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
13/04/2004 |
7.15
|
31,200 | 7.27 | 7.27 | 7.15 | 0 | 0 | 0 |
12/04/2004 |
7.27
|
30,000 | 7.39 | 7.39 | 7.27 | 0 | 0 | 0 |
09/04/2004 |
7.39
|
21,240 | 7.44 | 7.48 | 7.39 | 0 | 0 | 0 |