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) |
0.04 | 0.95% | 1,128,400 | -8,700 | -0.0 |
4.17
4.36
4.24
|
2 tháng
(2024-07-22) |
-0.29 | -6.40% | 3,148,200 | -5,000 | -0.0 |
3.90
4.53
4.24
|
3 tháng
(2024-06-21) |
-0.50 | -10.55% | 4,809,900 | 32,755 | 0.1 |
3.90
4.74
4.24
|
6 tháng
(2024-03-25) |
-0.57 | -11.85% | 11,433,200 | 48,519 | 0.2 |
3.90
4.91
4.24
|
12 tháng
(2023-09-25) |
-0.57 | -11.85% | 29,587,300 | 67,217 | 0.3 |
3.90
5.08
4.24
|
24 tháng
(2022-09-30) |
-1.87 | -30.65% | 93,332,200 | 131,019 | 0.4 |
3.54
6.11
4.24
|
36 tháng
(2021-10-05) |
-7.75 | -64.63% | 248,406,300 | 339,865 | 2.0 |
3.54
14.57
4.24
|
60 tháng
(2019-10-16) |
1.93 | 83.23% | 587,118,428 | -1,924,286 | -17.9 |
1.95
14.57
4.24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2004 |
3.89
|
1,070 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
07/09/2004 |
3.90
|
2,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/09/2004 |
3.90
|
1,900 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 |
01/09/2004 |
3.92
|
3,260 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
31/08/2004 |
3.92
|
1,190 | 3.91 | 3.94 | 3.92 | 0 | 0 | 0 |
30/08/2004 |
3.91
|
3,800 | 3.93 | 3.93 | 3.91 | 0 | 0 | 0 |
27/08/2004 |
3.93
|
4,630 | 3.92 | 3.94 | 3.93 | 0 | 0 | 0 |
26/08/2004 |
3.92
|
3,990 | 3.91 | 3.92 | 3.92 | 0 | 0 | 0 |
25/08/2004 |
3.91
|
2,050 | 3.92 | 3.92 | 3.91 | 0 | 0 | 0 |
24/08/2004 |
3.92
|
3,360 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
23/08/2004 |
4.02
|
2,330 | 3.95 | 4.03 | 4.02 | 0 | 0 | 0 |
20/08/2004 |
3.95
|
5,280 | 3.93 | 3.95 | 3.94 | 0 | 0 | 0 |
19/08/2004 |
3.93
|
1,830 | 3.90 | 3.93 | 3.90 | 0 | 0 | 0 |
18/08/2004 |
3.90
|
4,300 | 3.83 | 3.90 | 3.89 | 0 | 0 | 0 |
17/08/2004 |
3.83
|
2,500 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
16/08/2004 |
3.83
|
2,500 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
13/08/2004 |
3.83
|
9,100 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
12/08/2004 |
3.89
|
7,080 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
11/08/2004 |
3.89
|
11,430 | 3.84 | 3.89 | 3.89 | 0 | 0 | 0 |
10/08/2004 |
3.84
|
15,590 | 3.66 | 3.84 | 3.60 | 0 | 0 | 0 |
09/08/2004 |
3.66
|
14,070 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
06/08/2004 |
3.85
|
13,540 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
05/08/2004 |
3.87
|
12,790 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 |
04/08/2004 |
3.94
|
2,550 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
03/08/2004 |
4.02
|
3,500 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 |
02/08/2004 |
4.09
|
20 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
30/07/2004 |
4.05
|
1,410 | 4.00 | 4.05 | 4.00 | 0 | 0 | 0 |
29/07/2004 |
4.00
|
5,300 | 4.10 | 4.10 | 4.00 | 0 | 0 | 0 |
28/07/2004 |
4.10
|
980 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
27/07/2004 |
4.10
|
1,930 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
26/07/2004 |
4.11
|
2,320 | 4.12 | 4.13 | 4.11 | 0 | 0 | 0 |
23/07/2004 |
4.12
|
2,340 | 4.11 | 4.13 | 4.12 | 0 | 0 | 0 |
22/07/2004 |
4.11
|
2,880 | 4.09 | 4.11 | 4.11 | 0 | 0 | 0 |
21/07/2004 |
4.09
|
550 | 4.11 | 4.11 | 4.09 | 0 | 0 | 0 |
20/07/2004 |
4.11
|
1,100 | 4.09 | 4.11 | 4.11 | 0 | 0 | 0 |
19/07/2004 |
4.09
|
200 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
16/07/2004 |
4.09
|
480 | 4.09 | 4.09 | 4.08 | 0 | 0 | 0 |
15/07/2004 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
14/07/2004 |
4.09
|
110 | 4.08 | 4.09 | 4.08 | 0 | 0 | 0 |
13/07/2004 |
4.08
|
550 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 |
12/07/2004 |
4.11
|
820 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
09/07/2004 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
08/07/2004 |
4.11
|
1,100 | 4.09 | 4.11 | 4.10 | 0 | 0 | 0 |
07/07/2004 |
4.09
|
410 | 4.07 | 4.09 | 4.07 | 0 | 0 | 0 |
06/07/2004 |
4.07
|
1,510 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
05/07/2004 |
4.07
|
5,800 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
02/07/2004 |
4.11
|
30 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
01/07/2004 |
4.11
|
1,670 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
30/06/2004 |
4.11
|
1,230 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
29/06/2004 |
4.14
|
1,040 | 4.09 | 4.29 | 4.14 | 0 | 0 | 0 |
28/06/2004 |
4.09
|
500 | 4.11 | 4.11 | 4.09 | 0 | 0 | 0 |
25/06/2004 |
4.11
|
2,160 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
24/06/2004 |
4.11
|
5,060 | 4.10 | 4.11 | 4.09 | 0 | 0 | 0 |
23/06/2004 |
4.10
|
110 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
22/06/2004 |
4.11
|
50 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
21/06/2004 |
4.11
|
160 | 4.08 | 4.11 | 4.05 | 0 | 0 | 0 |
18/06/2004 |
4.08
|
1,110 | 4.09 | 4.09 | 4.08 | 0 | 0 | 0 |
17/06/2004 |
4.09
|
280 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
16/06/2004 |
4.17
|
6,780 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
15/06/2004 |
4.17
|
12,700 | 4.09 | 4.22 | 4.17 | 0 | 0 | 0 |
14/06/2004 |
4.09
|
4,430 | 4.02 | 4.09 | 4.08 | 0 | 0 | 0 |
11/06/2004 |
4.02
|
3,230 | 3.98 | 4.02 | 4.00 | 0 | 0 | 0 |
10/06/2004 |
3.98
|
500 | 3.94 | 3.98 | 3.94 | 0 | 0 | 0 |
09/06/2004 |
3.94
|
8,700 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
08/06/2004 |
3.94
|
6,210 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
07/06/2004 |
4.01
|
4,060 | 3.96 | 4.05 | 4.01 | 0 | 0 | 0 |
04/06/2004 |
3.96
|
1,100 | 4.12 | 4.12 | 3.96 | 0 | 0 | 0 |
03/06/2004 |
4.12
|
3,860 | 4.11 | 4.13 | 4.12 | 0 | 0 | 0 |
02/06/2004 |
4.11
|
910 | 4.09 | 4.11 | 4.09 | 0 | 0 | 0 |
01/06/2004 |
4.09
|
540 | 4.07 | 4.09 | 4.07 | 0 | 0 | 0 |
31/05/2004 |
4.07
|
480 | 4.05 | 4.07 | 4.05 | 0 | 0 | 0 |
28/05/2004 |
4.05
|
7,160 | 4.07 | 4.07 | 4.05 | 0 | 0 | 0 |
27/05/2004 |
4.07
|
3,500 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
26/05/2004 |
4.11
|
2,000 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
25/05/2004 |
4.17
|
3,740 | 4.12 | 4.17 | 4.17 | 0 | 0 | 0 |
24/05/2004 |
4.12
|
1,610 | 4.11 | 4.12 | 4.11 | 0 | 0 | 0 |
21/05/2004 |
4.11
|
3,520 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
20/05/2004 |
4.11
|
3,420 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
19/05/2004 |
4.11
|
2,110 | 4.08 | 4.11 | 4.09 | 0 | 0 | 0 |
18/05/2004 |
4.08
|
50 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
17/05/2004 |
4.08
|
1,250 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
14/05/2004 |
4.08
|
3,240 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
13/05/2004 |
4.13
|
1,100 | 4.07 | 4.13 | 4.13 | 0 | 0 | 0 |
12/05/2004 |
4.07
|
1,260 | 4.04 | 4.07 | 4.04 | 0 | 0 | 0 |
11/05/2004 |
4.04
|
5,430 | 4.05 | 4.05 | 4.04 | 0 | 0 | 0 |
10/05/2004 |
4.05
|
7,850 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
07/05/2004 |
4.11
|
6,100 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
06/05/2004 |
4.11
|
5,500 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
05/05/2004 |
4.11
|
3,400 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
04/05/2004 |
4.11
|
2,540 | 4.10 | 4.11 | 4.10 | 0 | 0 | 0 |
29/04/2004 |
4.10
|
3,310 | 4.10 | 4.10 | 4.09 | 0 | 0 | 0 |
28/04/2004 |
4.10
|
3,470 | 4.07 | 4.10 | 4.09 | 0 | 0 | 0 |
27/04/2004 |
4.07
|
1,010 | 4.05 | 4.11 | 4.07 | 0 | 0 | 0 |
26/04/2004 |
4.05
|
4,490 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
23/04/2004 |
4.10
|
2,740 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
22/04/2004 |
4.11
|
12,650 | 4.01 | 4.11 | 4.11 | 0 | 0 | 0 |
21/04/2004 |
4.01
|
5,860 | 3.96 | 4.01 | 4.00 | 0 | 0 | 0 |
20/04/2004 |
3.96
|
8,060 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
19/04/2004 |
3.96
|
8,600 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
16/04/2004 |
4.10
|
16,710 | 4.05 | 4.22 | 4.10 | 0 | 0 | 0 |