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) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2004 |
4.67
|
1,060 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 |
07/09/2004 |
4.72
|
4,610 | 4.73 | 4.73 | 4.72 | 0 | 0 | 0 |
06/09/2004 |
4.73
|
1,220 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
01/09/2004 |
4.75
|
5,310 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 |
31/08/2004 |
4.77
|
9,140 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
30/08/2004 |
4.77
|
30 | 4.80 | 4.80 | 4.77 | 0 | 0 | 0 |
27/08/2004 |
4.80
|
6,770 | 4.80 | 4.93 | 4.80 | 0 | 0 | 0 |
26/08/2004 |
4.80
|
3,100 | 4.77 | 4.80 | 4.77 | 0 | 0 | 0 |
25/08/2004 |
4.77
|
4,730 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/08/2004 |
4.77
|
20,620 | 4.89 | 4.89 | 4.77 | 0 | 0 | 0 |
23/08/2004 |
4.89
|
13,130 | 4.67 | 4.89 | 4.67 | 0 | 0 | 0 |
20/08/2004 |
4.67
|
11,200 | 4.52 | 4.67 | 4.56 | 0 | 0 | 0 |
19/08/2004 |
4.52
|
2,920 | 4.39 | 4.52 | 4.41 | 0 | 0 | 0 |
18/08/2004 |
4.39
|
4,500 | 4.36 | 4.39 | 4.36 | 0 | 0 | 0 |
17/08/2004 |
4.36
|
9,900 | 4.30 | 4.36 | 4.30 | 0 | 0 | 0 |
16/08/2004 |
4.30
|
4,660 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 |
13/08/2004 |
4.36
|
2,050 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 |
12/08/2004 |
4.44
|
10,150 | 4.44 | 4.52 | 4.44 | 0 | 0 | 0 |
11/08/2004 |
4.44
|
12,750 | 4.41 | 4.52 | 4.44 | 0 | 0 | 0 |
10/08/2004 |
4.41
|
12,740 | 4.20 | 4.41 | 4.02 | 0 | 0 | 0 |
09/08/2004 |
4.20
|
16,660 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 |
06/08/2004 |
4.41
|
27,260 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 |
05/08/2004 |
4.51
|
24,990 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 |
04/08/2004 |
4.60
|
14,780 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
03/08/2004 |
4.70
|
6,440 | 4.85 | 4.85 | 4.70 | 0 | 0 | 0 |
02/08/2004 |
4.85
|
9,470 | 4.86 | 4.86 | 4.85 | 0 | 0 | 0 |
30/07/2004 |
4.86
|
23,650 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
29/07/2004 |
4.86
|
25,400 | 5.01 | 5.01 | 4.86 | 0 | 0 | 0 |
28/07/2004 |
5.01
|
16,000 | 5.09 | 5.09 | 5.01 | 0 | 0 | 0 |
27/07/2004 |
5.09
|
6,600 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 |
26/07/2004 |
5.12
|
1,180 | 5.17 | 5.17 | 5.12 | 0 | 0 | 0 |
23/07/2004 |
5.17
|
1,050 | 5.04 | 5.17 | 5.17 | 0 | 0 | 0 |
22/07/2004 |
5.04
|
520 | 5.20 | 5.22 | 5.04 | 0 | 0 | 0 |
21/07/2004 |
5.20
|
1,000 | 5.17 | 5.20 | 5.17 | 0 | 0 | 0 |
20/07/2004 |
5.17
|
2,560 | 5.15 | 5.27 | 5.17 | 0 | 0 | 0 |
19/07/2004 |
5.15
|
2,530 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
16/07/2004 |
5.15
|
1,130 | 5.14 | 5.15 | 5.14 | 0 | 0 | 0 |
15/07/2004 |
5.14
|
2,770 | 5.14 | 5.17 | 5.14 | 0 | 0 | 0 |
14/07/2004 |
5.14
|
6,060 | 5.17 | 5.20 | 5.14 | 0 | 0 | 0 |
13/07/2004 |
5.17
|
16,470 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
12/07/2004 |
5.23
|
12,670 | 5.17 | 5.27 | 5.23 | 0 | 0 | 0 |
09/07/2004 |
5.17
|
2,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
08/07/2004 |
5.17
|
4,050 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
07/07/2004 |
5.17
|
20,760 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
06/07/2004 |
5.20
|
14,410 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
05/07/2004 |
5.28
|
2,620 | 5.28 | 5.28 | 5.27 | 0 | 0 | 0 |
02/07/2004 |
5.28
|
2,020 | 5.30 | 5.30 | 5.28 | 0 | 0 | 0 |
01/07/2004 |
5.30
|
700 | 5.31 | 5.31 | 5.30 | 0 | 0 | 0 |
30/06/2004 |
5.31
|
550 | 5.30 | 5.33 | 5.31 | 0 | 0 | 0 |
29/06/2004 |
5.30
|
800 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 |
28/06/2004 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
25/06/2004 |
5.33
|
970 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
24/06/2004 |
5.33
|
1,990 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 |
23/06/2004 |
5.33
|
1,270 | 5.33 | 5.35 | 5.33 | 0 | 0 | 0 |
22/06/2004 |
5.33
|
15,240 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
21/06/2004 |
5.36
|
950 | 5.38 | 5.38 | 5.33 | 0 | 0 | 0 |
18/06/2004 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
17/06/2004 |
5.38
|
500 | 5.43 | 5.43 | 5.38 | 0 | 0 | 0 |
16/06/2004 |
5.43
|
3,600 | 5.46 | 5.49 | 5.43 | 0 | 0 | 0 |
15/06/2004 |
5.46
|
7,930 | 5.59 | 5.59 | 5.46 | 0 | 0 | 0 |
14/06/2004 |
5.59
|
33,960 | 5.33 | 5.59 | 5.43 | 0 | 0 | 0 |
11/06/2004 |
5.33
|
3,200 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
10/06/2004 |
5.33
|
7,000 | 5.31 | 5.33 | 5.33 | 0 | 0 | 0 |
09/06/2004 |
5.31
|
7,100 | 5.20 | 5.31 | 5.20 | 0 | 0 | 0 |
08/06/2004 |
5.20
|
13,630 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
07/06/2004 |
5.25
|
800 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
04/06/2004 |
5.31
|
14,060 | 5.31 | 5.33 | 5.31 | 0 | 0 | 0 |
03/06/2004 |
5.31
|
8,680 | 5.33 | 5.35 | 5.31 | 0 | 0 | 0 |
02/06/2004 |
5.33
|
10,710 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
01/06/2004 |
5.41
|
30,840 | 5.28 | 5.41 | 5.41 | 0 | 0 | 0 |
31/05/2004 |
5.28
|
3,350 | 5.33 | 5.35 | 5.28 | 0 | 0 | 0 |
28/05/2004 |
5.33
|
5,690 | 5.33 | 5.33 | 5.31 | 0 | 0 | 0 |
27/05/2004 |
5.33
|
5,140 | 5.35 | 5.35 | 5.33 | 0 | 0 | 0 |
26/05/2004 |
5.35
|
6,370 | 5.35 | 5.36 | 5.35 | 0 | 0 | 0 |
25/05/2004 |
5.35
|
1,800 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 |
24/05/2004 |
5.40
|
9,000 | 5.38 | 5.40 | 5.38 | 0 | 0 | 0 |
21/05/2004 |
5.38
|
8,130 | 5.36 | 5.38 | 5.36 | 0 | 0 | 0 |
20/05/2004 |
5.36
|
9,950 | 5.38 | 5.41 | 5.36 | 0 | 0 | 0 |
19/05/2004 |
5.38
|
5,680 | 5.31 | 5.38 | 5.31 | 0 | 0 | 0 |
18/05/2004 |
5.31
|
8,020 | 5.33 | 5.33 | 5.31 | 0 | 0 | 0 |
17/05/2004 |
5.33
|
3,520 | 5.38 | 5.38 | 5.33 | 0 | 0 | 0 |
14/05/2004 |
5.38
|
13,000 | 5.43 | 5.43 | 5.38 | 0 | 0 | 0 |
13/05/2004 |
5.43
|
6,200 | 5.38 | 5.43 | 5.43 | 0 | 0 | 0 |
12/05/2004 |
5.38
|
8,550 | 5.28 | 5.38 | 5.38 | 0 | 0 | 0 |
11/05/2004 |
5.28
|
10,080 | 5.33 | 5.33 | 5.28 | 0 | 0 | 0 |
10/05/2004 |
5.33
|
10,170 | 5.38 | 5.38 | 5.33 | 0 | 0 | 0 |
07/05/2004 |
5.38
|
5,210 | 5.40 | 5.40 | 5.38 | 0 | 0 | 0 |
06/05/2004 |
5.40
|
7,000 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
05/05/2004 |
5.44
|
5,800 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
04/05/2004 |
5.49
|
9,310 | 5.48 | 5.49 | 5.41 | 0 | 0 | 0 |
29/04/2004 |
5.48
|
4,750 | 5.35 | 5.48 | 5.48 | 0 | 0 | 0 |
28/04/2004 |
5.35
|
7,880 | 5.33 | 5.41 | 5.35 | 0 | 0 | 0 |
27/04/2004 |
5.33
|
2,480 | 5.33 | 5.36 | 5.33 | 0 | 0 | 0 |
26/04/2004 |
5.33
|
3,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
23/04/2004 |
5.33
|
990 | 5.28 | 5.33 | 5.33 | 0 | 0 | 0 |
22/04/2004 |
5.28
|
11,120 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
21/04/2004 |
5.28
|
5,830 | 5.25 | 5.33 | 5.28 | 0 | 0 | 0 |
20/04/2004 |
5.25
|
9,750 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
19/04/2004 |
5.25
|
8,250 | 5.41 | 5.41 | 5.25 | 0 | 0 | 0 |
16/04/2004 |
5.41
|
8,630 | 5.43 | 5.52 | 5.41 | 0 | 0 | 0 |