| 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) |
| 10/11/2003 |
3.08
|
6,030 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 07/11/2003 |
3.08
|
2,630 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 06/11/2003 |
3.08
|
1,350 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 05/11/2003 |
3.08
|
1,530 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 04/11/2003 |
3.08
|
680 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 03/11/2003 |
3.04
|
2,800 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 31/10/2003 |
3.08
|
1,820 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 30/10/2003 |
3.08
|
5,020 | 3.00 | 3.08 | 3.08 | 0 | 0 | 0 |
| 29/10/2003 |
3.00
|
1,670 | 2.92 | 3.00 | 2.92 | 0 | 0 | 0 |
| 28/10/2003 |
2.92
|
1,950 | 2.88 | 3.00 | 2.92 | 0 | 0 | 0 |
| 27/10/2003 |
2.88
|
8,700 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
| 24/10/2003 |
2.92
|
1,370 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
| 23/10/2003 |
3.00
|
5,540 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 |
| 22/10/2003 |
3.08
|
3,300 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
| 21/10/2003 |
3.16
|
3,660 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 20/10/2003 |
3.16
|
1,330 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
| 17/10/2003 |
3.16
|
3,000 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
| 16/10/2003 |
3.20
|
4,010 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 15/10/2003 |
3.20
|
4,280 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 14/10/2003 |
3.25
|
1,650 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 13/10/2003 |
3.20
|
3,050 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 10/10/2003 |
3.25
|
10,780 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 09/10/2003 |
3.25
|
7,750 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 08/10/2003 |
3.25
|
4,210 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 07/10/2003 |
3.20
|
5,360 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/10/2003 |
3.20
|
2,690 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
| 03/10/2003 |
3.29
|
3,620 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 02/10/2003 |
3.29
|
2,000 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 01/10/2003 |
3.33
|
3,990 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 30/09/2003 |
3.33
|
710 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 29/09/2003 |
3.33
|
4,210 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 |
| 26/09/2003 |
3.33
|
31,480 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
| 25/09/2003 |
3.45
|
4,900 | 3.41 | 3.45 | 3.45 | 0 | 0 | 0 |
| 24/09/2003 |
3.41
|
14,140 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
| 23/09/2003 |
3.45
|
3,890 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
| 22/09/2003 |
3.49
|
800 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 19/09/2003 |
3.49
|
400 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
| 18/09/2003 |
3.53
|
850 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 17/09/2003 |
3.53
|
3,640 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
| 16/09/2003 |
3.53
|
900 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 15/09/2003 |
3.53
|
1,450 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 |
| 12/09/2003 |
3.57
|
3,500 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
| 11/09/2003 |
3.62
|
2,920 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 10/09/2003 |
3.62
|
5,720 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 09/09/2003 |
3.70
|
660 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 08/09/2003 |
3.70
|
4,010 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
| 05/09/2003 |
3.82
|
5,470 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
| 04/09/2003 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/09/2003 |
3.90
|
3,220 | 3.78 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/08/2003 |
3.78
|
14,170 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
| 28/08/2003 |
3.70
|
3,590 | 3.66 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/08/2003 |
3.66
|
2,100 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
| 26/08/2003 |
3.62
|
1,800 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 25/08/2003 |
3.62
|
8,200 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 22/08/2003 |
3.62
|
210 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
| 21/08/2003 |
3.62
|
2,900 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 20/08/2003 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 19/08/2003 |
3.62
|
1,210 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 18/08/2003 |
3.62
|
1,810 | 3.57 | 3.62 | 3.57 | 0 | 0 | 0 |
| 15/08/2003 |
3.57
|
500 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
| 14/08/2003 |
3.70
|
120 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
| 13/08/2003 |
3.53
|
310 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 12/08/2003 |
3.53
|
3,500 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
| 11/08/2003 |
3.70
|
610 | 3.57 | 3.70 | 3.49 | 0 | 0 | 0 |
| 08/08/2003 |
3.57
|
1,510 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
| 07/08/2003 |
3.70
|
110 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/08/2003 |
3.70
|
410 | 3.53 | 3.70 | 3.41 | 0 | 0 | 0 |
| 05/08/2003 |
3.53
|
2,200 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
| 04/08/2003 |
3.62
|
610 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 01/08/2003 |
3.62
|
10 | 3.49 | 3.62 | 3.49 | 0 | 0 | 0 |
| 31/07/2003 |
3.49
|
3,800 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 |
| 30/07/2003 |
3.62
|
11,200 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
| 29/07/2003 |
3.78
|
1,110 | 3.82 | 3.82 | 3.78 | 0 | 0 | 0 |
| 28/07/2003 |
3.82
|
1,000 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 |
| 25/07/2003 |
3.86
|
1,470 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 24/07/2003 |
3.86
|
3,910 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 |
| 23/07/2003 |
3.90
|
4,510 | 3.82 | 3.94 | 3.90 | 0 | 0 | 0 |
| 22/07/2003 |
3.82
|
4,000 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
| 21/07/2003 |
3.94
|
1,650 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
| 18/07/2003 |
3.98
|
1,510 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 17/07/2003 |
3.98
|
600 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 16/07/2003 |
3.98
|
1,400 | 4.03 | 4.03 | 3.98 | 0 | 0 | 0 |
| 15/07/2003 |
4.03
|
2,950 | 3.98 | 4.03 | 3.98 | 0 | 0 | 0 |
| 14/07/2003 |
3.98
|
1,040 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 |
| 11/07/2003 |
4.11
|
1,210 | 3.98 | 4.11 | 4.11 | 0 | 0 | 0 |
| 10/07/2003 |
3.98
|
5,710 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 09/07/2003 |
3.98
|
6,700 | 4.03 | 4.03 | 3.98 | 0 | 0 | 0 |
| 08/07/2003 |
4.03
|
1,300 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
| 07/07/2003 |
4.07
|
1,410 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
| 04/07/2003 |
4.11
|
2,110 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 03/07/2003 |
4.11
|
3,950 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 |
| 02/07/2003 |
4.15
|
800 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 01/07/2003 |
4.15
|
4,990 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 30/06/2003 |
4.19
|
5,160 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
| 27/06/2003 |
4.15
|
2,400 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 26/06/2003 |
4.19
|
1,720 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 25/06/2003 |
4.19
|
10 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
| 24/06/2003 |
4.15
|
2,000 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
| 23/06/2003 |
4.19
|
25,870 | 4.19 | 4.23 | 4.19 | 0 | 0 | 0 |
| 20/06/2003 |
4.19
|
10,750 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |