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 | 0% | 32,800 | -152,304 | 0.0 |
48.55
51.90
49.90
|
2 tháng
(2024-07-22) |
0.40 | 0.81% | 73,000 | -157,304 | -0.2 |
48.50
51.90
49.90
|
3 tháng
(2024-06-21) |
-0.59 | -1.17% | 156,900 | -166,291 | -0.6 |
48.50
51.90
49.90
|
6 tháng
(2024-03-25) |
-4.55 | -8.36% | 791,500 | -339,671 | -10.0 |
48.50
57.42
49.90
|
12 tháng
(2023-09-25) |
6.72 | 15.56% | 2,192,300 | -722,864 | -28.2 |
39.35
57.42
49.90
|
24 tháng
(2022-09-30) |
6.53 | 15.04% | 5,550,200 | -1,426,527 | -68.3 |
34.65
57.42
49.90
|
36 tháng
(2021-10-05) |
3.08 | 6.58% | 17,628,500 | -992,027 | -37.5 |
34.65
81.12
49.90
|
60 tháng
(2019-10-16) |
37.74 | 310.42% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2004 |
2.80
|
280 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
07/09/2004 |
2.84
|
100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
06/09/2004 |
2.84
|
540 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
01/09/2004 |
2.86
|
280 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 |
31/08/2004 |
2.91
|
2,430 | 2.80 | 2.91 | 2.77 | 0 | 0 | 0 |
30/08/2004 |
2.80
|
440 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
27/08/2004 |
2.86
|
2,070 | 2.83 | 2.86 | 2.82 | 0 | 0 | 0 |
26/08/2004 |
2.83
|
1,600 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
25/08/2004 |
2.83
|
1,510 | 2.84 | 2.86 | 2.83 | 0 | 0 | 0 |
24/08/2004 |
2.84
|
3,600 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |
23/08/2004 |
2.89
|
3,160 | 2.81 | 2.89 | 2.82 | 0 | 0 | 0 |
20/08/2004 |
2.81
|
2,060 | 2.77 | 2.81 | 2.81 | 0 | 0 | 0 |
19/08/2004 |
2.77
|
2,540 | 2.69 | 2.77 | 2.77 | 0 | 0 | 0 |
18/08/2004 |
2.69
|
2,570 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
17/08/2004 |
2.69
|
100 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
16/08/2004 |
2.69
|
3,100 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
13/08/2004 |
2.76
|
4,560 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
12/08/2004 |
2.76
|
1,030 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
11/08/2004 |
2.79
|
5,660 | 2.68 | 2.79 | 2.79 | 0 | 0 | 0 |
10/08/2004 |
2.68
|
1,000 | 2.56 | 2.68 | 2.67 | 0 | 0 | 0 |
09/08/2004 |
2.56
|
4,450 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
06/08/2004 |
2.68
|
14,020 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
05/08/2004 |
2.76
|
4,100 | 2.77 | 2.77 | 2.76 | 0 | 0 | 0 |
04/08/2004 |
2.77
|
2,490 | 2.75 | 2.77 | 2.77 | 0 | 0 | 0 |
03/08/2004 |
2.75
|
9,980 | 2.77 | 2.77 | 2.75 | 0 | 0 | 0 |
02/08/2004 |
2.77
|
2,190 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
30/07/2004 |
2.86
|
180 | 2.75 | 2.86 | 2.75 | 0 | 0 | 0 |
29/07/2004 |
2.75
|
6,290 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 |
28/07/2004 |
2.87
|
2,490 | 2.89 | 2.89 | 2.87 | 0 | 0 | 0 |
27/07/2004 |
2.89
|
5,730 | 2.90 | 2.90 | 2.89 | 0 | 0 | 0 |
26/07/2004 |
2.90
|
15,390 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
23/07/2004 |
2.95
|
280 | 2.96 | 2.96 | 2.95 | 0 | 0 | 0 |
22/07/2004 |
2.96
|
600 | 2.95 | 2.96 | 2.95 | 0 | 0 | 0 |
21/07/2004 |
2.95
|
2,920 | 2.94 | 2.95 | 2.95 | 0 | 0 | 0 |
20/07/2004 |
2.94
|
1,600 | 2.90 | 2.94 | 2.91 | 0 | 0 | 0 |
19/07/2004 |
2.90
|
1,240 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
16/07/2004 |
2.86
|
970 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
15/07/2004 |
2.89
|
2,610 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 |
14/07/2004 |
2.91
|
2,970 | 2.87 | 2.91 | 2.87 | 0 | 0 | 0 |
13/07/2004 |
2.87
|
2,390 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 |
12/07/2004 |
2.96
|
2,120 | 3.00 | 3.00 | 2.96 | 0 | 0 | 0 |
09/07/2004 |
3.00
|
1,100 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
08/07/2004 |
3.03
|
200 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 |
07/07/2004 |
3.03
|
810 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
06/07/2004 |
3.03
|
460 | 3.04 | 3.04 | 3.03 | 0 | 0 | 0 |
05/07/2004 |
3.04
|
840 | 3.05 | 3.05 | 3.04 | 0 | 0 | 0 |
02/07/2004 |
3.05
|
600 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
01/07/2004 |
3.09
|
2,240 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
30/06/2004 |
3.09
|
18,100 | 3.09 | 3.10 | 3.09 | 0 | 0 | 0 |
29/06/2004 |
3.09
|
2,160 | 3.11 | 3.11 | 3.09 | 0 | 0 | 0 |
28/06/2004 |
3.11
|
730 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
25/06/2004 |
3.17
|
2,030 | 3.17 | 3.17 | 3.16 | 0 | 0 | 0 |
24/06/2004 |
3.17
|
2,750 | 3.16 | 3.17 | 3.16 | 0 | 0 | 0 |
23/06/2004 |
3.16
|
2,280 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 |
22/06/2004 |
3.13
|
7,460 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
21/06/2004 |
3.13
|
630 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
18/06/2004 |
3.13
|
3,130 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
17/06/2004 |
3.13
|
360 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
16/06/2004 |
3.18
|
4,740 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |
15/06/2004 |
3.31
|
15,800 | 3.25 | 3.35 | 3.31 | 0 | 0 | 0 |
14/06/2004 |
3.25
|
21,350 | 3.10 | 3.25 | 3.20 | 0 | 0 | 0 |
11/06/2004 |
3.10
|
9,180 | 3.04 | 3.10 | 3.10 | 0 | 0 | 0 |
10/06/2004 |
3.04
|
8,040 | 3.00 | 3.10 | 3.04 | 0 | 0 | 0 |
09/06/2004 |
3.00
|
360 | 4.42 | 4.42 | 3.00 | 0 | 0 | 0 |
08/06/2004 |
4.42
|
4,750 | 4.45 | 4.45 | 4.42 | 0 | 0 | 0 |
07/06/2004 |
4.45
|
8,100 | 4.47 | 4.47 | 4.45 | 0 | 0 | 0 |
04/06/2004 |
4.47
|
6,800 | 4.52 | 4.61 | 4.47 | 0 | 0 | 0 |
03/06/2004 |
4.52
|
6,060 | 4.56 | 4.56 | 4.52 | 0 | 0 | 0 |
02/06/2004 |
4.56
|
7,660 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 |
01/06/2004 |
4.65
|
3,930 | 4.61 | 4.65 | 4.65 | 0 | 0 | 0 |
31/05/2004 |
4.61
|
7,220 | 4.52 | 4.65 | 4.61 | 0 | 0 | 0 |
28/05/2004 |
4.52
|
12,290 | 4.41 | 4.52 | 4.46 | 0 | 0 | 0 |
27/05/2004 |
4.41
|
7,000 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 |
26/05/2004 |
4.42
|
150 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
25/05/2004 |
4.42
|
2,080 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
24/05/2004 |
4.42
|
110 | 4.40 | 4.42 | 4.42 | 0 | 0 | 0 |
21/05/2004 |
4.40
|
2,830 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 |
20/05/2004 |
4.46
|
2,650 | 4.42 | 4.46 | 4.46 | 0 | 0 | 0 |
19/05/2004 |
4.42
|
310 | 4.38 | 4.42 | 4.38 | 0 | 0 | 0 |
18/05/2004 |
4.38
|
220 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
17/05/2004 |
4.38
|
210 | 4.36 | 4.38 | 4.37 | 0 | 0 | 0 |
14/05/2004 |
4.36
|
600 | 4.38 | 4.38 | 4.36 | 0 | 0 | 0 |
13/05/2004 |
4.38
|
1,130 | 4.38 | 4.46 | 4.38 | 0 | 0 | 0 |
12/05/2004 |
4.38
|
800 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 |
11/05/2004 |
4.31
|
3,000 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 |
10/05/2004 |
4.43
|
10 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 |
07/05/2004 |
4.38
|
740 | 4.40 | 4.40 | 4.38 | 0 | 0 | 0 |
06/05/2004 |
4.40
|
1,630 | 4.40 | 4.40 | 4.38 | 0 | 0 | 0 |
05/05/2004 |
4.40
|
1,500 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 |
04/05/2004 |
4.44
|
3,560 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 |
29/04/2004 |
4.38
|
1,600 | 4.37 | 4.40 | 4.38 | 0 | 0 | 0 |
28/04/2004 |
4.37
|
2,100 | 4.34 | 4.42 | 4.37 | 0 | 0 | 0 |
27/04/2004 |
4.34
|
1,700 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
26/04/2004 |
4.34
|
2,400 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
23/04/2004 |
4.38
|
1,930 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 |
22/04/2004 |
4.34
|
3,540 | 4.31 | 4.34 | 4.30 | 0 | 0 | 0 |
21/04/2004 |
4.31
|
3,360 | 4.29 | 4.31 | 4.29 | 0 | 0 | 0 |
20/04/2004 |
4.29
|
2,020 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
19/04/2004 |
4.29
|
1,600 | 4.34 | 4.34 | 4.29 | 0 | 0 | 0 |
16/04/2004 |
4.34
|
1,710 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |