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) |
-0.60 | -1.46% | 563,800 | -56,000 | -2.2 |
40
41.65
40.50
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,336,200 | -100,100 | -4.0 |
39
42.60
40.50
|
3 tháng
(2024-06-20) |
-3.55 | -8.05% | 3,369,700 | -48,514 | -1.9 |
39
44.48
40.50
|
6 tháng
(2024-03-22) |
-7.33 | -15.32% | 9,211,600 | -16,544 | -0.1 |
39
47.92
40.50
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,019,400 | -29,349 | -0.8 |
39
50.22
40.50
|
24 tháng
(2022-09-29) |
11.71 | 40.66% | 32,604,000 | 1,134,005 | 41.8 |
18.77
54.23
40.50
|
36 tháng
(2021-10-04) |
5.59 | 16.01% | 55,569,400 | 1,453,555 | 60.9 |
18.77
54.23
40.50
|
60 tháng
(2019-10-15) |
22.31 | 122.60% | 71,980,400 | 1,814,355 | 72.4 |
17.62
54.23
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2004 |
2.43
|
1,440 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
06/09/2004 |
2.43
|
1,700 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |
01/09/2004 |
2.48
|
830 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
31/08/2004 |
2.48
|
18,150 | 2.43 | 2.48 | 2.43 | 0 | 0 | 0 |
30/08/2004 |
2.43
|
1,440 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |
27/08/2004 |
2.48
|
10,830 | 2.49 | 2.49 | 2.48 | 0 | 0 | 0 |
26/08/2004 |
2.49
|
2,650 | 2.45 | 2.49 | 2.49 | 0 | 0 | 0 |
25/08/2004 |
2.45
|
1,720 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 |
24/08/2004 |
2.45
|
10,610 | 2.52 | 2.54 | 2.45 | 0 | 0 | 0 |
23/08/2004 |
2.52
|
10,250 | 2.43 | 2.52 | 2.49 | 0 | 0 | 0 |
20/08/2004 |
2.43
|
26,970 | 2.38 | 2.43 | 2.39 | 0 | 0 | 0 |
19/08/2004 |
2.38
|
5,090 | 2.29 | 2.38 | 2.31 | 0 | 0 | 0 |
18/08/2004 |
2.29
|
1,860 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 |
17/08/2004 |
2.26
|
3,330 | 2.27 | 2.27 | 2.23 | 0 | 0 | 0 |
16/08/2004 |
2.27
|
1,020 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 |
13/08/2004 |
2.35
|
200 | 2.36 | 2.36 | 2.35 | 0 | 0 | 0 |
12/08/2004 |
2.36
|
3,290 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 |
11/08/2004 |
2.43
|
4,450 | 2.35 | 2.46 | 2.43 | 0 | 0 | 0 |
10/08/2004 |
2.35
|
4,970 | 2.24 | 2.35 | 2.18 | 0 | 0 | 0 |
09/08/2004 |
2.24
|
37,280 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
06/08/2004 |
2.34
|
10,890 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 |
05/08/2004 |
2.46
|
1,000 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 |
04/08/2004 |
2.48
|
5,940 | 2.50 | 2.50 | 2.48 | 0 | 0 | 0 |
03/08/2004 |
2.50
|
2,070 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 |
02/08/2004 |
2.55
|
2,660 | 2.56 | 2.56 | 2.55 | 0 | 0 | 0 |
30/07/2004 |
2.56
|
3,010 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
29/07/2004 |
2.56
|
4,110 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 |
28/07/2004 |
2.61
|
2,020 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
27/07/2004 |
2.61
|
610 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
26/07/2004 |
2.64
|
900 | 2.65 | 2.65 | 2.64 | 0 | 0 | 0 |
23/07/2004 |
2.65
|
7,020 | 2.62 | 2.65 | 2.62 | 0 | 0 | 0 |
22/07/2004 |
2.62
|
1,350 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
21/07/2004 |
2.65
|
2,110 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
20/07/2004 |
2.65
|
2,000 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
19/07/2004 |
2.74
|
10 | 2.62 | 2.74 | 2.62 | 0 | 0 | 0 |
16/07/2004 |
2.62
|
3,310 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
15/07/2004 |
2.65
|
4,680 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
14/07/2004 |
2.69
|
2,600 | 2.71 | 2.71 | 2.69 | 0 | 0 | 0 |
13/07/2004 |
2.71
|
670 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
12/07/2004 |
2.76
|
120 | 2.71 | 2.81 | 2.76 | 0 | 0 | 0 |
09/07/2004 |
2.71
|
2,640 | 2.72 | 2.72 | 2.71 | 0 | 0 | 0 |
08/07/2004 |
2.72
|
2,310 | 2.73 | 2.73 | 2.72 | 0 | 0 | 0 |
07/07/2004 |
2.73
|
1,500 | 2.75 | 2.75 | 2.73 | 0 | 0 | 0 |
06/07/2004 |
2.75
|
2,350 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 |
05/07/2004 |
2.78
|
5,950 | 2.79 | 2.79 | 2.78 | 0 | 0 | 0 |
02/07/2004 |
2.79
|
1,030 | 2.80 | 2.82 | 2.79 | 0 | 0 | 0 |
01/07/2004 |
2.80
|
100 | 2.79 | 2.80 | 2.79 | 0 | 0 | 0 |
30/06/2004 |
2.79
|
2,090 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
29/06/2004 |
2.79
|
300 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
28/06/2004 |
2.79
|
5,540 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 |
25/06/2004 |
2.82
|
1,290 | 2.84 | 2.84 | 2.79 | 0 | 0 | 0 |
24/06/2004 |
2.84
|
60 | 2.79 | 2.84 | 2.79 | 0 | 0 | 0 |
23/06/2004 |
2.79
|
1,320 | 2.78 | 2.79 | 2.78 | 0 | 0 | 0 |
22/06/2004 |
2.78
|
2,170 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 |
21/06/2004 |
2.80
|
2,000 | 2.84 | 2.84 | 2.79 | 0 | 0 | 0 |
18/06/2004 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
17/06/2004 |
2.84
|
1,390 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 |
16/06/2004 |
2.87
|
1,500 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 |
15/06/2004 |
2.90
|
1,120 | 2.91 | 2.91 | 2.90 | 0 | 0 | 0 |
14/06/2004 |
2.91
|
1,100 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 |
11/06/2004 |
2.84
|
3,500 | 2.82 | 2.84 | 2.83 | 0 | 0 | 0 |
10/06/2004 |
2.82
|
1,710 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
09/06/2004 |
2.82
|
1,220 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 |
08/06/2004 |
2.78
|
8,340 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 |
07/06/2004 |
2.82
|
17,630 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
04/06/2004 |
2.86
|
5,170 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
03/06/2004 |
2.90
|
1,100 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
02/06/2004 |
2.95
|
1,690 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
01/06/2004 |
2.95
|
1,610 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
31/05/2004 |
2.95
|
3,350 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
28/05/2004 |
2.95
|
1,000 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
27/05/2004 |
2.99
|
800 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
26/05/2004 |
2.99
|
1,290 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
25/05/2004 |
2.99
|
4,940 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
24/05/2004 |
2.99
|
11,290 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 |
21/05/2004 |
3.01
|
3,530 | 3.00 | 3.01 | 3.01 | 0 | 0 | 0 |
20/05/2004 |
3.00
|
3,100 | 2.99 | 3.00 | 3.00 | 0 | 0 | 0 |
19/05/2004 |
2.99
|
8,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
18/05/2004 |
2.99
|
7,510 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 |
17/05/2004 |
3.01
|
6,430 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
14/05/2004 |
3.01
|
3,900 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 |
13/05/2004 |
3.03
|
2,390 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
12/05/2004 |
3.03
|
8,100 | 3.02 | 3.03 | 3.02 | 0 | 0 | 0 |
11/05/2004 |
3.02
|
710 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
10/05/2004 |
3.02
|
8,020 | 2.99 | 3.03 | 3.02 | 0 | 0 | 0 |
07/05/2004 |
2.99
|
16,210 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
06/05/2004 |
3.03
|
5,110 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
05/05/2004 |
3.05
|
2,440 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
04/05/2004 |
3.09
|
5,320 | 3.08 | 3.09 | 3.09 | 0 | 0 | 0 |
29/04/2004 |
3.08
|
810 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 |
28/04/2004 |
3.03
|
14,170 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
27/04/2004 |
3.03
|
16,210 | 3.04 | 3.04 | 3.03 | 0 | 0 | 0 |
26/04/2004 |
3.04
|
14,250 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
23/04/2004 |
3.10
|
3,360 | 3.11 | 3.12 | 3.10 | 0 | 0 | 0 |
22/04/2004 |
3.11
|
8,470 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
21/04/2004 |
3.11
|
3,010 | 2.96 | 3.11 | 2.97 | 0 | 0 | 0 |
20/04/2004 |
2.96
|
33,200 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
19/04/2004 |
3.10
|
18,910 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
16/04/2004 |
3.26
|
10,330 | 3.27 | 3.27 | 3.26 | 0 | 0 | 0 |
15/04/2004 |
3.27
|
28,140 | 3.29 | 3.29 | 3.27 | 0 | 0 | 0 |