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) |
14/04/2004 |
4.21
|
1,200 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
13/04/2004 |
4.21
|
1,980 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 |
12/04/2004 |
4.34
|
120 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
09/04/2004 |
4.34
|
210 | 4.38 | 4.40 | 4.34 | 0 | 0 | 0 |
08/04/2004 |
4.38
|
1,100 | 4.44 | 4.44 | 4.38 | 0 | 0 | 0 |
07/04/2004 |
4.44
|
1,240 | 4.40 | 4.44 | 4.38 | 0 | 0 | 0 |
06/04/2004 |
4.40
|
2,330 | 4.38 | 4.40 | 4.40 | 0 | 0 | 0 |
05/04/2004 |
4.38
|
4,510 | 4.39 | 4.39 | 4.38 | 0 | 0 | 0 |
02/04/2004 |
4.39
|
2,740 | 4.38 | 4.39 | 4.38 | 0 | 0 | 0 |
01/04/2004 |
4.38
|
8,750 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
31/03/2004 |
4.38
|
1,150 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
30/03/2004 |
4.39
|
3,000 | 4.40 | 4.40 | 4.39 | 0 | 0 | 0 |
29/03/2004 |
4.40
|
2,270 | 4.41 | 4.41 | 4.40 | 0 | 0 | 0 |
26/03/2004 |
4.41
|
1,150 | 4.37 | 4.47 | 4.41 | 0 | 0 | 0 |
25/03/2004 |
4.37
|
1,300 | 4.27 | 4.37 | 4.36 | 0 | 0 | 0 |
24/03/2004 |
4.27
|
6,330 | 4.29 | 4.29 | 4.27 | 0 | 0 | 0 |
23/03/2004 |
4.29
|
2,300 | 4.34 | 4.38 | 4.29 | 0 | 0 | 0 |
22/03/2004 |
4.34
|
3,260 | 4.36 | 4.38 | 4.34 | 0 | 0 | 0 |
19/03/2004 |
4.36
|
5,000 | 4.35 | 4.38 | 4.36 | 0 | 0 | 0 |
18/03/2004 |
4.35
|
6,280 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
17/03/2004 |
4.35
|
10,010 | 4.32 | 4.35 | 4.35 | 0 | 0 | 0 |
16/03/2004 |
4.32
|
9,470 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
15/03/2004 |
4.38
|
5,170 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
12/03/2004 |
4.38
|
8,370 | 4.28 | 4.47 | 4.38 | 0 | 0 | 0 |
11/03/2004 |
4.28
|
6,240 | 4.12 | 4.28 | 4.21 | 0 | 0 | 0 |
10/03/2004 |
4.12
|
5,770 | 4.31 | 4.31 | 4.12 | 0 | 0 | 0 |
09/03/2004 |
4.31
|
3,010 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 |
08/03/2004 |
4.43
|
9,050 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 |
05/03/2004 |
4.38
|
6,060 | 4.22 | 4.38 | 4.20 | 0 | 0 | 0 |
04/03/2004 |
4.22
|
13,100 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 |
03/03/2004 |
4.44
|
8,710 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
02/03/2004 |
4.44
|
68,160 | 4.23 | 4.44 | 4.44 | 0 | 0 | 0 |
01/03/2004 |
4.23
|
23,340 | 4.03 | 4.23 | 4.20 | 0 | 0 | 0 |
27/02/2004 |
4.03
|
32,250 | 3.85 | 4.03 | 3.85 | 0 | 0 | 0 |
26/02/2004 |
3.85
|
9,760 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 |
25/02/2004 |
3.95
|
33,290 | 4.12 | 4.29 | 3.95 | 0 | 0 | 0 |
24/02/2004 |
4.12
|
28,970 | 3.95 | 4.12 | 4.06 | 0 | 0 | 0 |
23/02/2004 |
3.95
|
25,950 | 3.76 | 3.95 | 3.94 | 0 | 0 | 0 |
20/02/2004 |
3.76
|
19,000 | 3.61 | 3.76 | 3.67 | 0 | 0 | 0 |
19/02/2004 |
3.61
|
8,200 | 3.49 | 3.61 | 3.56 | 0 | 0 | 0 |
18/02/2004 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
17/02/2004 |
3.49
|
5,500 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 |
16/02/2004 |
3.58
|
2,600 | 3.56 | 3.58 | 3.57 | 0 | 0 | 0 |
13/02/2004 |
3.56
|
5,300 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
12/02/2004 |
3.56
|
3,520 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 |
11/02/2004 |
3.56
|
3,450 | 3.52 | 3.57 | 3.56 | 0 | 0 | 0 |
10/02/2004 |
3.52
|
19,000 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
09/02/2004 |
3.58
|
5,180 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
06/02/2004 |
3.58
|
6,100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
05/02/2004 |
3.58
|
20,680 | 3.43 | 3.60 | 3.58 | 0 | 0 | 0 |
04/02/2004 |
3.43
|
7,450 | 3.27 | 3.43 | 3.31 | 0 | 0 | 0 |
03/02/2004 |
3.27
|
3,900 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
02/02/2004 |
3.40
|
17,980 | 3.58 | 3.76 | 3.40 | 0 | 0 | 0 |
30/01/2004 |
3.58
|
45,310 | 3.41 | 3.58 | 3.58 | 0 | 0 | 0 |
29/01/2004 |
3.41
|
5,360 | 3.25 | 3.41 | 3.41 | 0 | 0 | 0 |
28/01/2004 |
3.25
|
2,560 | 3.10 | 3.25 | 3.25 | 0 | 0 | 0 |
27/01/2004 |
3.10
|
3,100 | 2.95 | 3.10 | 3.10 | 0 | 0 | 0 |
16/01/2004 |
2.95
|
6,210 | 2.94 | 2.95 | 2.95 | 0 | 0 | 0 |
15/01/2004 |
2.94
|
2,550 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
14/01/2004 |
2.94
|
3,480 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
13/01/2004 |
2.94
|
5,690 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
12/01/2004 |
2.94
|
5,500 | 2.95 | 2.95 | 2.94 | 0 | 0 | 0 |
09/01/2004 |
2.95
|
1,050 | 2.94 | 2.95 | 2.95 | 0 | 0 | 0 |
08/01/2004 |
2.94
|
5,210 | 2.95 | 2.95 | 2.94 | 0 | 0 | 0 |
07/01/2004 |
2.95
|
4,930 | 2.95 | 2.96 | 2.95 | 0 | 0 | 0 |
06/01/2004 |
2.95
|
7,050 | 2.96 | 3.04 | 2.95 | 0 | 0 | 0 |
05/01/2004 |
2.96
|
7,170 | 2.95 | 2.96 | 2.95 | 0 | 0 | 0 |
31/12/2003 |
2.95
|
1,010 | 2.94 | 2.95 | 2.94 | 0 | 0 | 0 |
30/12/2003 |
2.94
|
120 | 2.86 | 2.94 | 2.94 | 0 | 0 | 0 |
29/12/2003 |
2.86
|
830 | 2.92 | 2.94 | 2.86 | 0 | 0 | 0 |
26/12/2003 |
2.92
|
200 | 3.04 | 3.04 | 2.92 | 0 | 0 | 0 |
25/12/2003 |
3.04
|
220 | 2.94 | 3.04 | 3.00 | 0 | 0 | 0 |
24/12/2003 |
2.94
|
120 | 2.95 | 2.97 | 2.94 | 0 | 0 | 0 |
23/12/2003 |
2.95
|
4,030 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
22/12/2003 |
2.95
|
6,670 | 2.95 | 3.04 | 2.95 | 0 | 0 | 0 |
19/12/2003 |
2.95
|
6,430 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
18/12/2003 |
2.95
|
3,550 | 2.95 | 2.96 | 2.95 | 0 | 0 | 0 |
17/12/2003 |
2.95
|
4,000 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 |
16/12/2003 |
2.91
|
1,440 | 2.91 | 3.04 | 2.91 | 0 | 0 | 0 |
15/12/2003 |
2.91
|
3,220 | 2.91 | 2.93 | 2.91 | 0 | 0 | 0 |
12/12/2003 |
2.91
|
580 | 2.86 | 2.93 | 2.91 | 0 | 0 | 0 |
11/12/2003 |
2.86
|
1,450 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 |
10/12/2003 |
2.93
|
340 | 2.94 | 2.95 | 2.93 | 0 | 0 | 0 |
09/12/2003 |
2.94
|
50 | 2.83 | 2.94 | 2.91 | 0 | 0 | 0 |
08/12/2003 |
2.83
|
2,100 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
05/12/2003 |
2.92
|
210 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 |
04/12/2003 |
2.94
|
1,050 | 2.95 | 2.97 | 2.94 | 0 | 0 | 0 |
03/12/2003 |
2.95
|
60 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 |
02/12/2003 |
2.91
|
6,750 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
01/12/2003 |
2.95
|
2,350 | 2.89 | 2.95 | 2.95 | 0 | 0 | 0 |
28/11/2003 |
2.89
|
1,050 | 3.00 | 3.14 | 2.89 | 0 | 0 | 0 |
27/11/2003 |
3.00
|
1,600 | 2.95 | 3.00 | 2.95 | 0 | 0 | 0 |
26/11/2003 |
2.95
|
4,100 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
25/11/2003 |
3.04
|
7,820 | 2.91 | 3.04 | 2.95 | 0 | 0 | 0 |
24/11/2003 |
2.91
|
1,900 | 2.82 | 2.91 | 2.91 | 0 | 0 | 0 |
21/11/2003 |
2.82
|
6,760 | 2.79 | 2.85 | 2.82 | 0 | 0 | 0 |
20/11/2003 |
2.79
|
10,200 | 2.77 | 2.83 | 2.79 | 0 | 0 | 0 |
19/11/2003 |
2.77
|
6,160 | 2.66 | 2.77 | 2.66 | 0 | 0 | 0 |
18/11/2003 |
2.66
|
4,330 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 |
17/11/2003 |
2.79
|
13,920 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |