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) |
1.88 | 3.87% | 1,900 | 200 | 0.0 |
48.62
51
50.50
|
2 tháng
(2024-07-22) |
1.01 | 2.03% | 8,000 | 200 | 0.0 |
47.26
51
50.50
|
3 tháng
(2024-06-21) |
1.69 | 3.45% | 10,400 | 100 | 0.0 |
47.26
51
50.50
|
6 tháng
(2024-03-25) |
0.62 | 1.24% | 28,500 | 1,444 | 0.1 |
46.78
51
50.50
|
12 tháng
(2023-09-25) |
-4.82 | -8.71% | 93,000 | -16,256 | -0.8 |
46.78
55.70
50.50
|
24 tháng
(2022-09-30) |
-6.23 | -10.98% | 225,900 | -9,332 | 0.0 |
46.78
65.45
50.50
|
36 tháng
(2021-10-05) |
-10.05 | -16.60% | 628,700 | -34,432 | -3.5 |
46.78
102.61
50.50
|
60 tháng
(2019-10-16) |
-5.71 | -10.15% | 1,604,954 | -7,068,356 | -962.0 |
37.18
102.61
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2004 |
7.44
|
10,200 | 7.64 | 7.64 | 7.44 | 0 | 0 | 0 |
07/04/2004 |
7.64
|
9,180 | 7.64 | 7.72 | 7.64 | 0 | 0 | 0 |
06/04/2004 |
7.64
|
24,160 | 7.60 | 7.64 | 7.60 | 0 | 0 | 0 |
05/04/2004 |
7.60
|
42,990 | 7.68 | 7.68 | 7.48 | 0 | 0 | 0 |
02/04/2004 |
7.68
|
32,350 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 |
01/04/2004 |
8.01
|
28,950 | 7.89 | 8.01 | 7.97 | 0 | 0 | 0 |
31/03/2004 |
7.89
|
27,540 | 7.85 | 8.17 | 7.89 | 0 | 0 | 0 |
30/03/2004 |
7.85
|
44,730 | 8.22 | 8.22 | 7.85 | 0 | 0 | 0 |
29/03/2004 |
8.22
|
55,730 | 8.05 | 8.30 | 8.22 | 0 | 0 | 0 |
26/03/2004 |
8.05
|
47,990 | 7.85 | 8.05 | 8.05 | 0 | 0 | 0 |
25/03/2004 |
7.85
|
50,400 | 7.60 | 7.85 | 7.56 | 0 | 0 | 0 |
24/03/2004 |
7.60
|
86,570 | 7.27 | 7.60 | 7.19 | 0 | 0 | 0 |
23/03/2004 |
7.27
|
77,830 | 7.64 | 7.64 | 7.27 | 0 | 0 | 0 |
22/03/2004 |
7.64
|
46,070 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |
19/03/2004 |
7.81
|
36,520 | 7.81 | 7.89 | 7.81 | 0 | 0 | 0 |
18/03/2004 |
7.81
|
101,780 | 7.81 | 7.81 | 7.52 | 0 | 0 | 0 |
17/03/2004 |
7.81
|
50,810 | 8.22 | 8.22 | 7.81 | 0 | 0 | 0 |
16/03/2004 |
8.22
|
24,840 | 8.63 | 8.63 | 8.22 | 0 | 0 | 0 |
15/03/2004 |
8.63
|
24,820 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 |
12/03/2004 |
8.79
|
84,940 | 8.38 | 8.79 | 8.79 | 0 | 0 | 0 |
11/03/2004 |
8.38
|
47,800 | 8.01 | 8.38 | 8.38 | 0 | 0 | 0 |
10/03/2004 |
8.01
|
216,470 | 8.42 | 8.42 | 8.01 | 0 | 0 | 0 |
09/03/2004 |
8.42
|
53,940 | 8.83 | 8.83 | 8.42 | 0 | 0 | 0 |
08/03/2004 |
8.83
|
107,500 | 9.24 | 9.24 | 8.83 | 0 | 0 | 0 |
05/03/2004 |
9.24
|
83,340 | 9.20 | 9.24 | 9.20 | 0 | 0 | 0 |
04/03/2004 |
9.20
|
150,110 | 9.65 | 9.65 | 9.20 | 0 | 0 | 0 |
03/03/2004 |
9.65
|
150,860 | 9.65 | 9.65 | 9.45 | 0 | 0 | 0 |
02/03/2004 |
9.65
|
165,340 | 9.49 | 9.94 | 9.65 | 0 | 0 | 0 |
01/03/2004 |
9.49
|
117,940 | 9.04 | 9.49 | 9.49 | 0 | 0 | 0 |
27/02/2004 |
9.04
|
83,040 | 8.63 | 9.04 | 8.63 | 0 | 0 | 0 |
26/02/2004 |
8.63
|
151,720 | 8.87 | 8.87 | 8.63 | 0 | 0 | 0 |
25/02/2004 |
8.87
|
202,980 | 8.54 | 8.96 | 8.87 | 0 | 0 | 0 |
24/02/2004 |
8.54
|
32,450 | 8.17 | 8.54 | 8.54 | 0 | 0 | 0 |
23/02/2004 |
8.17
|
24,330 | 7.81 | 8.17 | 8.17 | 0 | 0 | 0 |
20/02/2004 |
7.81
|
73,650 | 7.44 | 7.81 | 7.81 | 0 | 0 | 0 |
19/02/2004 |
7.44
|
138,340 | 7.19 | 7.44 | 7.27 | 0 | 0 | 0 |
18/02/2004 |
7.19
|
72,500 | 6.98 | 7.19 | 7.19 | 0 | 0 | 0 |
17/02/2004 |
6.98
|
93,210 | 7.19 | 7.19 | 6.90 | 0 | 0 | 0 |
16/02/2004 |
7.19
|
129,680 | 6.98 | 7.23 | 7.19 | 0 | 0 | 0 |
13/02/2004 |
6.98
|
142,150 | 6.74 | 6.98 | 6.94 | 0 | 0 | 0 |
12/02/2004 |
6.74
|
97,110 | 6.70 | 6.74 | 6.74 | 0 | 0 | 0 |
11/02/2004 |
6.70
|
68,210 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
10/02/2004 |
6.74
|
74,800 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
09/02/2004 |
6.78
|
95,850 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
06/02/2004 |
6.78
|
45,020 | 6.98 | 6.98 | 6.78 | 0 | 0 | 0 |
05/02/2004 |
6.98
|
138,400 | 6.65 | 6.98 | 6.98 | 0 | 0 | 0 |
04/02/2004 |
6.65
|
50,510 | 6.37 | 6.65 | 6.57 | 0 | 0 | 0 |
03/02/2004 |
6.37
|
129,410 | 6.70 | 6.70 | 6.37 | 0 | 0 | 0 |
02/02/2004 |
6.70
|
209,130 | 6.70 | 7.02 | 6.70 | 0 | 0 | 0 |
30/01/2004 |
6.70
|
139,080 | 6.41 | 6.70 | 6.70 | 0 | 0 | 0 |
29/01/2004 |
6.41
|
12,580 | 6.12 | 6.41 | 6.41 | 0 | 0 | 0 |
28/01/2004 |
6.12
|
2,670 | 5.83 | 6.12 | 6.12 | 0 | 0 | 0 |
27/01/2004 |
5.83
|
1,740 | 5.59 | 5.83 | 5.83 | 0 | 0 | 0 |
16/01/2004 |
5.59
|
29,280 | 5.34 | 5.59 | 5.55 | 0 | 0 | 0 |
15/01/2004 |
5.34
|
53,240 | 5.22 | 5.34 | 5.34 | 0 | 0 | 0 |
14/01/2004 |
5.22
|
10,110 | 5.14 | 5.26 | 5.22 | 0 | 0 | 0 |
13/01/2004 |
5.14
|
11,520 | 4.97 | 5.14 | 5.01 | 0 | 0 | 0 |
12/01/2004 |
4.97
|
14,820 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
09/01/2004 |
4.97
|
16,350 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
08/01/2004 |
4.97
|
20,010 | 5.01 | 5.01 | 4.97 | 0 | 0 | 0 |
07/01/2004 |
5.01
|
6,000 | 4.89 | 5.01 | 4.89 | 0 | 0 | 0 |
06/01/2004 |
4.89
|
19,350 | 4.72 | 4.93 | 4.89 | 0 | 0 | 0 |
05/01/2004 |
4.72
|
14,800 | 4.56 | 4.72 | 4.56 | 0 | 0 | 0 |
31/12/2003 |
4.56
|
10,920 | 4.52 | 4.56 | 4.52 | 0 | 0 | 0 |
30/12/2003 |
4.52
|
12,000 | 4.48 | 4.52 | 4.52 | 0 | 0 | 0 |
29/12/2003 |
4.48
|
1,800 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
26/12/2003 |
4.48
|
3,600 | 4.52 | 4.52 | 4.48 | 0 | 0 | 0 |
25/12/2003 |
4.52
|
24,430 | 4.44 | 4.52 | 4.44 | 0 | 0 | 0 |
24/12/2003 |
4.44
|
18,160 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
23/12/2003 |
4.44
|
13,370 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
22/12/2003 |
4.44
|
5,050 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
19/12/2003 |
4.52
|
14,650 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
18/12/2003 |
4.52
|
14,610 | 4.52 | 4.64 | 4.52 | 0 | 0 | 0 |
17/12/2003 |
4.52
|
9,310 | 4.31 | 4.52 | 4.40 | 0 | 0 | 0 |
16/12/2003 |
4.31
|
8,550 | 4.23 | 4.31 | 4.27 | 0 | 0 | 0 |
15/12/2003 |
4.23
|
3,650 | 4.11 | 4.23 | 4.19 | 0 | 0 | 0 |
12/12/2003 |
4.11
|
4,750 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
11/12/2003 |
4.19
|
31,010 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
10/12/2003 |
4.11
|
10,300 | 4.03 | 4.11 | 4.11 | 0 | 0 | 0 |
09/12/2003 |
4.03
|
5,630 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
08/12/2003 |
4.11
|
27,190 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
05/12/2003 |
4.11
|
20,880 | 4.11 | 4.15 | 4.11 | 0 | 0 | 0 |
04/12/2003 |
4.11
|
26,710 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
03/12/2003 |
4.11
|
17,300 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
02/12/2003 |
4.11
|
30,120 | 4.03 | 4.11 | 4.07 | 0 | 0 | 0 |
01/12/2003 |
4.03
|
7,170 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 |
28/11/2003 |
4.03
|
23,660 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
27/11/2003 |
4.03
|
13,570 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 |
26/11/2003 |
4.11
|
15,820 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
25/11/2003 |
4.11
|
36,480 | 3.98 | 4.11 | 4.11 | 0 | 0 | 0 |
24/11/2003 |
3.98
|
28,590 | 3.82 | 3.98 | 3.90 | 0 | 0 | 0 |
21/11/2003 |
3.82
|
32,650 | 3.70 | 3.82 | 3.70 | 0 | 0 | 0 |
20/11/2003 |
3.70
|
24,700 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
19/11/2003 |
3.53
|
13,120 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
18/11/2003 |
3.53
|
6,310 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
17/11/2003 |
3.70
|
48,200 | 3.53 | 3.70 | 3.70 | 0 | 0 | 0 |
14/11/2003 |
3.53
|
14,620 | 3.37 | 3.53 | 3.53 | 0 | 0 | 0 |
13/11/2003 |
3.37
|
4,850 | 3.25 | 3.37 | 3.37 | 0 | 0 | 0 |
12/11/2003 |
3.25
|
3,060 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
11/11/2003 |
3.16
|
370 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |