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) |
0.04 | 0.95% | 1,128,400 | -8,700 | -0.0 |
4.17
4.36
4.24
|
2 tháng
(2024-07-22) |
-0.29 | -6.40% | 3,148,200 | -5,000 | -0.0 |
3.90
4.53
4.24
|
3 tháng
(2024-06-21) |
-0.50 | -10.55% | 4,809,900 | 32,755 | 0.1 |
3.90
4.74
4.24
|
6 tháng
(2024-03-25) |
-0.57 | -11.85% | 11,433,200 | 48,519 | 0.2 |
3.90
4.91
4.24
|
12 tháng
(2023-09-25) |
-0.57 | -11.85% | 29,587,300 | 67,217 | 0.3 |
3.90
5.08
4.24
|
24 tháng
(2022-09-30) |
-1.87 | -30.65% | 93,332,200 | 131,019 | 0.4 |
3.54
6.11
4.24
|
36 tháng
(2021-10-05) |
-7.75 | -64.63% | 248,406,300 | 339,865 | 2.0 |
3.54
14.57
4.24
|
60 tháng
(2019-10-16) |
1.93 | 83.23% | 587,118,428 | -1,924,286 | -17.9 |
1.95
14.57
4.24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2003 |
3.19
|
2,630 | 3.28 | 3.43 | 3.19 | 0 | 0 | 0 |
14/11/2003 |
3.28
|
3,410 | 3.13 | 3.28 | 3.28 | 0 | 0 | 0 |
13/11/2003 |
3.13
|
1,270 | 2.98 | 3.13 | 3.11 | 0 | 0 | 0 |
12/11/2003 |
2.98
|
3,270 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
11/11/2003 |
2.93
|
1,010 | 2.82 | 2.93 | 2.82 | 0 | 0 | 0 |
10/11/2003 |
2.82
|
3,700 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 |
07/11/2003 |
2.89
|
1,360 | 2.88 | 2.89 | 2.88 | 0 | 0 | 0 |
06/11/2003 |
2.88
|
850 | 2.86 | 2.89 | 2.88 | 0 | 0 | 0 |
05/11/2003 |
2.86
|
450 | 2.74 | 2.86 | 2.74 | 0 | 0 | 0 |
04/11/2003 |
2.74
|
2,020 | 2.74 | 2.80 | 2.74 | 0 | 0 | 0 |
03/11/2003 |
2.74
|
1,240 | 2.71 | 2.74 | 2.74 | 0 | 0 | 0 |
31/10/2003 |
2.71
|
3,080 | 2.70 | 2.71 | 2.71 | 0 | 0 | 0 |
30/10/2003 |
2.70
|
2,490 | 2.69 | 2.70 | 2.70 | 0 | 0 | 0 |
29/10/2003 |
2.69
|
970 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 |
28/10/2003 |
2.65
|
600 | 2.59 | 2.65 | 2.59 | 0 | 0 | 0 |
27/10/2003 |
2.59
|
2,000 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 |
24/10/2003 |
2.64
|
1,020 | 2.61 | 2.64 | 2.59 | 0 | 0 | 0 |
23/10/2003 |
2.61
|
100 | 2.59 | 2.61 | 2.59 | 0 | 0 | 0 |
22/10/2003 |
2.59
|
8,540 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 |
21/10/2003 |
2.61
|
1,920 | 2.66 | 2.66 | 2.61 | 0 | 0 | 0 |
20/10/2003 |
2.66
|
2,050 | 2.68 | 2.68 | 2.66 | 0 | 0 | 0 |
17/10/2003 |
2.68
|
1,200 | 2.65 | 2.68 | 2.60 | 0 | 0 | 0 |
16/10/2003 |
2.65
|
320 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
15/10/2003 |
2.65
|
820 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
14/10/2003 |
2.65
|
810 | 2.53 | 2.65 | 2.53 | 0 | 0 | 0 |
13/10/2003 |
2.53
|
1,190 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 |
10/10/2003 |
2.59
|
600 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
09/10/2003 |
2.59
|
4,160 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
08/10/2003 |
2.68
|
910 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 |
07/10/2003 |
2.71
|
1,030 | 2.75 | 2.80 | 2.71 | 0 | 0 | 0 |
06/10/2003 |
2.75
|
1,680 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 |
03/10/2003 |
2.75
|
2,060 | 2.76 | 2.76 | 2.75 | 0 | 0 | 0 |
02/10/2003 |
2.76
|
2,210 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
01/10/2003 |
2.80
|
50 | 2.82 | 2.88 | 2.80 | 0 | 0 | 0 |
30/09/2003 |
2.82
|
500 | 2.80 | 2.82 | 2.80 | 0 | 0 | 0 |
29/09/2003 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/09/2003 |
2.80
|
1,630 | 2.85 | 2.89 | 2.80 | 0 | 0 | 0 |
25/09/2003 |
2.85
|
900 | 2.84 | 2.94 | 2.85 | 0 | 0 | 0 |
24/09/2003 |
2.84
|
700 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
23/09/2003 |
2.86
|
2,540 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 |
22/09/2003 |
2.91
|
5,730 | 2.87 | 2.91 | 2.85 | 0 | 0 | 0 |
19/09/2003 |
2.87
|
1,330 | 2.91 | 2.91 | 2.87 | 0 | 0 | 0 |
18/09/2003 |
2.91
|
520 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
17/09/2003 |
2.91
|
1,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
16/09/2003 |
2.91
|
600 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
15/09/2003 |
2.93
|
340 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
12/09/2003 |
2.93
|
1,650 | 2.87 | 2.93 | 2.85 | 0 | 0 | 0 |
11/09/2003 |
2.87
|
1,450 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 |
10/09/2003 |
2.93
|
520 | 2.91 | 2.93 | 2.91 | 0 | 0 | 0 |
09/09/2003 |
2.91
|
70 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 |
08/09/2003 |
2.84
|
5,000 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
05/09/2003 |
2.88
|
4,100 | 2.88 | 2.88 | 2.86 | 0 | 0 | 0 |
04/09/2003 |
2.88
|
5,600 | 2.91 | 2.93 | 2.88 | 0 | 0 | 0 |
03/09/2003 |
2.91
|
5,000 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
29/08/2003 |
2.95
|
3,000 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
28/08/2003 |
3.02
|
6,600 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
27/08/2003 |
3.02
|
1,080 | 3.04 | 3.04 | 3.02 | 0 | 0 | 0 |
26/08/2003 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
25/08/2003 |
3.04
|
2,000 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
22/08/2003 |
3.04
|
500 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 |
21/08/2003 |
3.16
|
30 | 3.02 | 3.16 | 3.02 | 0 | 0 | 0 |
20/08/2003 |
3.02
|
220 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
19/08/2003 |
3.02
|
20 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
18/08/2003 |
3.02
|
20 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
15/08/2003 |
3.02
|
1,800 | 3.03 | 3.03 | 3.02 | 0 | 0 | 0 |
14/08/2003 |
3.03
|
10 | 3.02 | 3.03 | 3.02 | 0 | 0 | 0 |
13/08/2003 |
3.02
|
40 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
12/08/2003 |
3.02
|
500 | 3.04 | 3.04 | 3.02 | 0 | 0 | 0 |
11/08/2003 |
3.04
|
10 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
08/08/2003 |
3.04
|
710 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
07/08/2003 |
3.04
|
200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
06/08/2003 |
3.04
|
200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
05/08/2003 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
04/08/2003 |
3.04
|
200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
01/08/2003 |
3.04
|
300 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 |
31/07/2003 |
3.07
|
20 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
30/07/2003 |
3.12
|
1,000 | 3.14 | 3.14 | 3.12 | 0 | 0 | 0 |
29/07/2003 |
3.14
|
5,050 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
28/07/2003 |
3.25
|
2,430 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
25/07/2003 |
3.27
|
2,010 | 3.25 | 3.27 | 3.27 | 0 | 0 | 0 |
24/07/2003 |
3.25
|
110 | 3.24 | 3.25 | 3.24 | 0 | 0 | 0 |
23/07/2003 |
3.24
|
80 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
22/07/2003 |
3.22
|
10 | 3.21 | 3.22 | 3.21 | 0 | 0 | 0 |
21/07/2003 |
3.21
|
200 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
18/07/2003 |
3.21
|
210 | 3.20 | 3.27 | 3.21 | 0 | 0 | 0 |
17/07/2003 |
3.20
|
1,010 | 3.19 | 3.25 | 3.20 | 0 | 0 | 0 |
16/07/2003 |
3.19
|
1,610 | 3.24 | 3.25 | 3.19 | 0 | 0 | 0 |
15/07/2003 |
3.24
|
250 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
14/07/2003 |
3.24
|
200 | 3.23 | 3.24 | 3.23 | 0 | 0 | 0 |
11/07/2003 |
3.23
|
440 | 3.24 | 3.24 | 3.23 | 0 | 0 | 0 |
10/07/2003 |
3.24
|
350 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
09/07/2003 |
3.24
|
2,580 | 3.25 | 3.25 | 3.24 | 0 | 0 | 0 |
08/07/2003 |
3.25
|
2,560 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
07/07/2003 |
3.27
|
6,110 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 |
04/07/2003 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
03/07/2003 |
3.28
|
900 | 3.27 | 3.28 | 3.27 | 0 | 0 | 0 |
02/07/2003 |
3.27
|
320 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
01/07/2003 |
3.27
|
1,500 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
30/06/2003 |
3.27
|
1,420 | 3.25 | 3.27 | 3.25 | 0 | 0 | 0 |
27/06/2003 |
3.25
|
600 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |