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) |
8.50 | 34.69% | 144,000 | -100 | -0.0 |
24.20
35
33
|
2 tháng
(2024-07-22) |
-2.20 | -6.25% | 150,500 | 400 | 0.0 |
20.80
35.20
33
|
3 tháng
(2024-06-21) |
6.97 | 26.79% | 178,500 | 3,600 | 0.2 |
20.80
39.57
33
|
6 tháng
(2024-03-25) |
11.43 | 52.99% | 179,500 | 3,600 | 0.2 |
20.80
39.57
33
|
12 tháng
(2023-09-25) |
9.38 | 39.71% | 184,500 | 2,000 | 0.1 |
20.80
39.57
33
|
24 tháng
(2022-09-30) |
6.77 | 25.79% | 6,504,077 | 1,100 | 0.1 |
20.53
62.30
33
|
36 tháng
(2021-10-05) |
0.19 | 0.56% | 6,544,904 | -5,660 | -0.1 |
20.53
62.30
33
|
60 tháng
(2019-10-16) |
1.48 | 4.70% | 6,596,865 | -11,640 | -0.3 |
20.53
62.30
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2004 |
2.12
|
20 | 2.07 | 2.12 | 2.07 | 0 | 0 | 0 |
06/04/2004 |
2.07
|
2,820 | 2.07 | 2.07 | 1.99 | 0 | 0 | 0 |
05/04/2004 |
2.07
|
1,600 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
02/04/2004 |
2.15
|
150 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
01/04/2004 |
2.15
|
1,050 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
31/03/2004 |
2.15
|
20 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
30/03/2004 |
2.15
|
60 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
29/03/2004 |
2.24
|
200 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
26/03/2004 |
2.24
|
1,120 | 2.15 | 2.24 | 2.15 | 0 | 0 | 0 |
25/03/2004 |
2.15
|
380 | 2.09 | 2.15 | 2.09 | 0 | 0 | 0 |
24/03/2004 |
2.09
|
100 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 |
23/03/2004 |
2.18
|
600 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
22/03/2004 |
2.18
|
1,610 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 |
19/03/2004 |
2.28
|
510 | 2.25 | 2.28 | 2.28 | 0 | 0 | 0 |
18/03/2004 |
2.25
|
120 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
17/03/2004 |
2.25
|
440 | 2.27 | 2.27 | 2.25 | 0 | 0 | 0 |
16/03/2004 |
2.27
|
630 | 2.27 | 2.27 | 2.25 | 0 | 0 | 0 |
15/03/2004 |
2.27
|
570 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
12/03/2004 |
2.32
|
1,200 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 |
11/03/2004 |
2.35
|
540 | 2.24 | 2.35 | 2.24 | 0 | 0 | 0 |
10/03/2004 |
2.24
|
860 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 |
09/03/2004 |
2.28
|
800 | 2.38 | 2.38 | 2.28 | 0 | 0 | 0 |
08/03/2004 |
2.38
|
500 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
05/03/2004 |
2.38
|
1,220 | 2.33 | 2.38 | 2.24 | 0 | 0 | 0 |
04/03/2004 |
2.33
|
720 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
03/03/2004 |
2.33
|
100 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
02/03/2004 |
2.42
|
1,550 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
01/03/2004 |
2.45
|
4,650 | 2.42 | 2.45 | 2.45 | 0 | 0 | 0 |
27/02/2004 |
2.42
|
860 | 2.33 | 2.42 | 2.30 | 0 | 0 | 0 |
26/02/2004 |
2.33
|
2,300 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 |
25/02/2004 |
2.38
|
4,370 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
24/02/2004 |
2.50
|
12,620 | 2.39 | 2.50 | 2.50 | 0 | 0 | 0 |
23/02/2004 |
2.39
|
10,660 | 2.28 | 2.39 | 2.33 | 0 | 0 | 0 |
20/02/2004 |
2.28
|
3,080 | 2.22 | 2.28 | 2.27 | 0 | 0 | 0 |
19/02/2004 |
2.22
|
1,480 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 |
18/02/2004 |
2.25
|
1,020 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 |
17/02/2004 |
2.18
|
4,100 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 |
16/02/2004 |
2.27
|
1,550 | 2.28 | 2.28 | 2.27 | 0 | 0 | 0 |
13/02/2004 |
2.28
|
2,380 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
12/02/2004 |
2.28
|
110 | 2.25 | 2.28 | 2.25 | 0 | 0 | 0 |
11/02/2004 |
2.25
|
500 | 2.27 | 2.27 | 2.25 | 0 | 0 | 0 |
10/02/2004 |
2.27
|
960 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
09/02/2004 |
2.32
|
1,000 | 2.30 | 2.32 | 2.30 | 0 | 0 | 0 |
06/02/2004 |
2.30
|
1,520 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
05/02/2004 |
2.41
|
2,420 | 2.30 | 2.41 | 2.41 | 0 | 0 | 0 |
04/02/2004 |
2.30
|
4,460 | 2.27 | 2.30 | 2.16 | 0 | 0 | 0 |
03/02/2004 |
2.27
|
10 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
02/02/2004 |
2.38
|
1,110 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 |
30/01/2004 |
2.45
|
1,700 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
29/01/2004 |
2.48
|
15,890 | 2.42 | 2.48 | 2.48 | 0 | 0 | 0 |
28/01/2004 |
2.42
|
13,150 | 2.32 | 2.42 | 2.42 | 0 | 0 | 0 |
27/01/2004 |
2.32
|
940 | 2.21 | 2.32 | 2.21 | 0 | 0 | 0 |
16/01/2004 |
2.21
|
1,010 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
15/01/2004 |
2.21
|
350 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
14/01/2004 |
2.21
|
1,950 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
13/01/2004 |
2.21
|
1,310 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
12/01/2004 |
2.18
|
2,700 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
09/01/2004 |
2.18
|
550 | 2.16 | 2.18 | 2.16 | 0 | 0 | 0 |
08/01/2004 |
2.16
|
1,100 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 |
07/01/2004 |
2.19
|
200 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
06/01/2004 |
2.19
|
120 | 2.16 | 2.19 | 2.19 | 0 | 0 | 0 |
05/01/2004 |
2.16
|
1,100 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
31/12/2003 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
30/12/2003 |
2.16
|
900 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
29/12/2003 |
2.16
|
800 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 |
26/12/2003 |
2.16
|
1,000 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
25/12/2003 |
2.16
|
1,280 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
24/12/2003 |
2.16
|
1,080 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
23/12/2003 |
2.16
|
1,540 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
22/12/2003 |
2.16
|
360 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 |
19/12/2003 |
2.19
|
2,800 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
18/12/2003 |
2.30
|
30 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
17/12/2003 |
2.30
|
10 | 2.21 | 2.30 | 2.30 | 0 | 0 | 0 |
16/12/2003 |
2.21
|
870 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
15/12/2003 |
2.18
|
1,100 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
12/12/2003 |
2.21
|
20 | 2.19 | 2.21 | 2.19 | 0 | 0 | 0 |
11/12/2003 |
2.19
|
210 | 2.18 | 2.19 | 2.19 | 0 | 0 | 0 |
10/12/2003 |
2.18
|
10 | 2.09 | 2.18 | 2.09 | 0 | 0 | 0 |
09/12/2003 |
2.09
|
1,110 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
08/12/2003 |
2.15
|
2,260 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
05/12/2003 |
2.19
|
100 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
04/12/2003 |
2.30
|
10 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
03/12/2003 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
02/12/2003 |
2.30
|
2,320 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 |
01/12/2003 |
2.32
|
1,070 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
28/11/2003 |
2.32
|
30 | 2.27 | 2.32 | 2.32 | 0 | 0 | 0 |
27/11/2003 |
2.27
|
840 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 |
26/11/2003 |
2.27
|
110 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 |
25/11/2003 |
2.30
|
2,740 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 |
24/11/2003 |
2.32
|
960 | 2.30 | 2.32 | 2.30 | 0 | 0 | 0 |
21/11/2003 |
2.30
|
440 | 2.33 | 2.38 | 2.30 | 0 | 0 | 0 |
20/11/2003 |
2.33
|
18,900 | 2.22 | 2.33 | 2.22 | 0 | 0 | 0 |
19/11/2003 |
2.22
|
430 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
18/11/2003 |
2.22
|
1,770 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 |
17/11/2003 |
2.33
|
4,800 | 2.22 | 2.33 | 2.33 | 0 | 0 | 0 |
14/11/2003 |
2.22
|
8,100 | 2.13 | 2.22 | 2.22 | 0 | 0 | 0 |
13/11/2003 |
2.13
|
690 | 2.04 | 2.13 | 2.04 | 0 | 0 | 0 |
12/11/2003 |
2.04
|
300 | 1.95 | 2.04 | 1.95 | 0 | 0 | 0 |
11/11/2003 |
1.95
|
910 | 1.89 | 1.95 | 1.89 | 0 | 0 | 0 |
10/11/2003 |
1.89
|
200 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |