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) |
1 | 3.12% | 11,200 | 0 | 0 |
32
36.10
33
|
2 tháng
(2024-07-22) |
2.90 | 9.63% | 31,600 | 0 | 0 |
30.10
36.10
33
|
3 tháng
(2024-06-20) |
2 | 6.45% | 59,300 | 0 | 0 |
29.90
36.10
33
|
6 tháng
(2024-03-22) |
5.43 | 19.68% | 406,415 | -15,000 | -0.5 |
27.57
38.05
33
|
12 tháng
(2023-09-25) |
9.29 | 39.17% | 775,449 | -241,901 | -6.5 |
21.97
38.05
33
|
24 tháng
(2022-09-29) |
13.86 | 72.39% | 940,634 | -287,071 | -7.6 |
13.96
38.05
33
|
36 tháng
(2021-10-04) |
16.51 | 100.18% | 1,193,865 | -252,191 | -6.7 |
13.96
38.05
33
|
60 tháng
(2019-10-15) |
24.92 | 308.43% | 1,701,307 | -250,491 | -6.5 |
6.11
38.05
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2004 |
2.37
|
400 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 |
27/08/2004 |
2.41
|
20 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
26/08/2004 |
2.41
|
70 | 2.31 | 2.41 | 2.31 | 0 | 0 | 0 |
25/08/2004 |
2.31
|
280 | 2.37 | 2.37 | 2.31 | 0 | 0 | 0 |
24/08/2004 |
2.37
|
210 | 2.44 | 2.54 | 2.37 | 0 | 0 | 0 |
23/08/2004 |
2.44
|
2,430 | 2.42 | 2.44 | 2.42 | 0 | 0 | 0 |
20/08/2004 |
2.42
|
2,190 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
19/08/2004 |
2.42
|
1,040 | 2.39 | 2.42 | 2.42 | 0 | 0 | 0 |
18/08/2004 |
2.39
|
20 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 |
17/08/2004 |
2.29
|
1,020 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
16/08/2004 |
2.29
|
30 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 |
13/08/2004 |
2.26
|
400 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
12/08/2004 |
2.37
|
190 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 |
11/08/2004 |
2.45
|
10 | 2.37 | 2.45 | 2.37 | 0 | 0 | 0 |
10/08/2004 |
2.37
|
580 | 2.34 | 2.37 | 2.34 | 0 | 0 | 0 |
09/08/2004 |
2.34
|
1,610 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 |
06/08/2004 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
05/08/2004 |
2.45
|
2,960 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
04/08/2004 |
2.45
|
150 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 |
03/08/2004 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
02/08/2004 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
30/07/2004 |
2.52
|
1,490 | 2.54 | 2.54 | 2.52 | 0 | 0 | 0 |
29/07/2004 |
2.54
|
30 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
28/07/2004 |
2.59
|
50 | 2.60 | 2.60 | 2.59 | 0 | 0 | 0 |
27/07/2004 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
26/07/2004 |
2.60
|
900 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
23/07/2004 |
2.60
|
380 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
22/07/2004 |
2.60
|
110 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
21/07/2004 |
2.60
|
80 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
20/07/2004 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
19/07/2004 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
16/07/2004 |
2.60
|
360 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
15/07/2004 |
2.60
|
4,000 | 2.57 | 2.60 | 2.57 | 0 | 0 | 0 |
14/07/2004 |
2.57
|
240 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 |
13/07/2004 |
2.60
|
10 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
12/07/2004 |
2.60
|
220 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 |
09/07/2004 |
2.62
|
1,340 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
08/07/2004 |
2.62
|
1,010 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 |
07/07/2004 |
2.62
|
700 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
06/07/2004 |
2.62
|
990 | 2.63 | 2.63 | 2.62 | 0 | 0 | 0 |
05/07/2004 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
02/07/2004 |
2.63
|
50 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
01/07/2004 |
2.63
|
5,100 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 |
30/06/2004 |
2.67
|
270 | 2.63 | 2.67 | 2.65 | 0 | 0 | 0 |
29/06/2004 |
2.63
|
3,000 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
28/06/2004 |
2.65
|
700 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 |
25/06/2004 |
2.68
|
70 | 2.67 | 2.68 | 2.65 | 0 | 0 | 0 |
24/06/2004 |
2.67
|
8,420 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 |
23/06/2004 |
2.68
|
1,100 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 |
22/06/2004 |
2.70
|
11,000 | 2.68 | 2.70 | 2.68 | 0 | 0 | 0 |
21/06/2004 |
2.68
|
9,100 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
18/06/2004 |
2.68
|
10 | 2.63 | 2.68 | 2.63 | 0 | 0 | 0 |
17/06/2004 |
2.63
|
150 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
16/06/2004 |
2.65
|
1,510 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
15/06/2004 |
2.73
|
430 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 |
14/06/2004 |
2.77
|
220 | 2.70 | 2.77 | 2.70 | 0 | 0 | 0 |
11/06/2004 |
2.70
|
200 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
10/06/2004 |
2.65
|
1,100 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 |
09/06/2004 |
2.68
|
15,510 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
08/06/2004 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
07/06/2004 |
2.68
|
10 | 2.63 | 2.68 | 2.63 | 0 | 0 | 0 |
04/06/2004 |
2.63
|
11,340 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 |
03/06/2004 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
02/06/2004 |
2.68
|
1,250 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 |
01/06/2004 |
2.67
|
1,010 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 |
31/05/2004 |
2.67
|
1,200 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
28/05/2004 |
2.67
|
110 | 2.65 | 2.70 | 2.67 | 0 | 0 | 0 |
27/05/2004 |
2.65
|
2,100 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
26/05/2004 |
2.73
|
500 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
25/05/2004 |
2.73
|
510 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
24/05/2004 |
2.73
|
580 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
21/05/2004 |
2.73
|
1,000 | 2.75 | 2.75 | 2.73 | 0 | 0 | 0 |
20/05/2004 |
2.75
|
2,800 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
19/05/2004 |
2.75
|
410 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
18/05/2004 |
2.75
|
20 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 |
17/05/2004 |
2.78
|
400 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
14/05/2004 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
13/05/2004 |
2.78
|
1,020 | 2.75 | 2.78 | 2.78 | 0 | 0 | 0 |
12/05/2004 |
2.75
|
2,880 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 |
11/05/2004 |
2.70
|
3,500 | 2.72 | 2.72 | 2.70 | 0 | 0 | 0 |
10/05/2004 |
2.72
|
1,400 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
07/05/2004 |
2.72
|
1,720 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
06/05/2004 |
2.72
|
6,200 | 2.73 | 2.73 | 2.72 | 0 | 0 | 0 |
05/05/2004 |
2.73
|
1,500 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
04/05/2004 |
2.73
|
1,110 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
29/04/2004 |
2.73
|
3,640 | 2.73 | 2.75 | 2.73 | 0 | 0 | 0 |
28/04/2004 |
2.73
|
3,570 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
27/04/2004 |
2.73
|
2,770 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
26/04/2004 |
2.73
|
3,900 | 2.72 | 2.73 | 2.70 | 0 | 0 | 0 |
23/04/2004 |
2.72
|
2,860 | 2.70 | 2.72 | 2.70 | 0 | 0 | 0 |
22/04/2004 |
2.70
|
5,560 | 2.67 | 2.70 | 2.67 | 0 | 0 | 0 |
21/04/2004 |
2.67
|
1,780 | 2.68 | 2.72 | 2.67 | 0 | 0 | 0 |
20/04/2004 |
2.68
|
250 | 2.67 | 2.68 | 2.68 | 0 | 0 | 0 |
19/04/2004 |
2.67
|
2,150 | 2.72 | 2.75 | 2.67 | 0 | 0 | 0 |
16/04/2004 |
2.72
|
810 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 |
15/04/2004 |
2.72
|
5,200 | 2.63 | 2.72 | 2.68 | 0 | 0 | 0 |
14/04/2004 |
2.63
|
6,200 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
13/04/2004 |
2.63
|
4,780 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
12/04/2004 |
2.65
|
600 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 |
09/04/2004 |
2.67
|
3,340 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |