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) |
0.30 | 1.80% | 171,100 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-21) |
1 | 6.25% | 494,600 | 73,000 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-25) |
4.88 | 40.23% | 2,294,300 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-09-30) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-05) |
3.79 | 28.72% | 3,417,600 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-16) |
8.69 | 104.67% | 4,777,701 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2003 |
6.36
|
1,860 | 6.08 | 6.36 | 6.12 | 0 | 0 | 0 |
12/11/2003 |
6.08
|
550 | 5.81 | 6.08 | 5.81 | 0 | 0 | 0 |
11/11/2003 |
5.81
|
1,970 | 5.71 | 5.81 | 5.74 | 0 | 0 | 0 |
10/11/2003 |
5.71
|
510 | 5.74 | 5.74 | 5.71 | 0 | 0 | 0 |
07/11/2003 |
5.74
|
50 | 5.78 | 5.78 | 5.74 | 0 | 0 | 0 |
06/11/2003 |
5.78
|
30 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
05/11/2003 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
04/11/2003 |
5.78
|
10 | 5.74 | 5.78 | 5.74 | 0 | 0 | 0 |
03/11/2003 |
5.74
|
710 | 5.78 | 5.78 | 5.64 | 0 | 0 | 0 |
31/10/2003 |
5.78
|
310 | 5.74 | 5.78 | 5.74 | 0 | 0 | 0 |
30/10/2003 |
5.74
|
850 | 5.64 | 5.74 | 5.71 | 0 | 0 | 0 |
29/10/2003 |
5.64
|
2,010 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
28/10/2003 |
5.64
|
200 | 5.64 | 5.81 | 5.64 | 0 | 0 | 0 |
27/10/2003 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
24/10/2003 |
5.64
|
1,230 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
23/10/2003 |
5.64
|
760 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
22/10/2003 |
5.71
|
910 | 5.64 | 5.71 | 5.64 | 0 | 0 | 0 |
21/10/2003 |
5.64
|
440 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
20/10/2003 |
5.71
|
1,100 | 5.64 | 5.71 | 5.71 | 0 | 0 | 0 |
17/10/2003 |
5.64
|
290 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
16/10/2003 |
5.74
|
210 | 5.64 | 5.74 | 5.74 | 0 | 0 | 0 |
15/10/2003 |
5.64
|
10 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
14/10/2003 |
5.64
|
1,100 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
13/10/2003 |
5.64
|
1,590 | 5.78 | 5.78 | 5.64 | 0 | 0 | 0 |
10/10/2003 |
5.78
|
5,240 | 5.71 | 5.78 | 5.57 | 0 | 0 | 0 |
09/10/2003 |
5.71
|
700 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
08/10/2003 |
5.81
|
1,680 | 5.81 | 5.81 | 5.74 | 0 | 0 | 0 |
07/10/2003 |
5.81
|
1,120 | 5.78 | 5.84 | 5.81 | 0 | 0 | 0 |
06/10/2003 |
5.78
|
1,150 | 5.88 | 5.88 | 5.78 | 0 | 0 | 0 |
03/10/2003 |
5.88
|
1,200 | 5.91 | 5.91 | 5.88 | 0 | 0 | 0 |
02/10/2003 |
5.91
|
2,650 | 5.95 | 5.95 | 5.91 | 0 | 0 | 0 |
01/10/2003 |
5.95
|
1,900 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
30/09/2003 |
5.95
|
2,710 | 6.08 | 6.08 | 5.95 | 0 | 0 | 0 |
29/09/2003 |
6.08
|
800 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 |
26/09/2003 |
6.15
|
1,800 | 6.26 | 6.26 | 6.15 | 0 | 0 | 0 |
25/09/2003 |
6.26
|
1,400 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
24/09/2003 |
6.26
|
1,520 | 6.32 | 6.32 | 6.26 | 0 | 0 | 0 |
23/09/2003 |
6.32
|
590 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
22/09/2003 |
6.32
|
500 | 6.15 | 6.32 | 6.15 | 0 | 0 | 0 |
19/09/2003 |
6.15
|
240 | 6.22 | 6.22 | 6.15 | 0 | 0 | 0 |
18/09/2003 |
6.22
|
600 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
17/09/2003 |
6.32
|
340 | 6.39 | 6.39 | 6.32 | 0 | 0 | 0 |
16/09/2003 |
6.39
|
930 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
15/09/2003 |
6.39
|
1,500 | 6.56 | 6.56 | 6.39 | 0 | 0 | 0 |
12/09/2003 |
6.56
|
800 | 6.73 | 6.73 | 6.56 | 0 | 0 | 0 |
11/09/2003 |
6.73
|
100 | 6.60 | 6.73 | 6.60 | 0 | 0 | 0 |
10/09/2003 |
6.60
|
1,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
09/09/2003 |
6.70
|
510 | 6.67 | 6.70 | 6.70 | 0 | 0 | 0 |
08/09/2003 |
6.67
|
70 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
05/09/2003 |
6.73
|
200 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
04/09/2003 |
6.80
|
200 | 6.77 | 6.80 | 6.77 | 0 | 0 | 0 |
03/09/2003 |
6.77
|
2,320 | 6.84 | 6.84 | 6.77 | 0 | 0 | 0 |
29/08/2003 |
6.84
|
10 | 6.77 | 6.84 | 6.77 | 0 | 0 | 0 |
28/08/2003 |
6.77
|
2,680 | 6.87 | 6.87 | 6.77 | 0 | 0 | 0 |
27/08/2003 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
26/08/2003 |
6.87
|
20 | 6.77 | 6.87 | 6.87 | 0 | 0 | 0 |
25/08/2003 |
6.77
|
3,240 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
22/08/2003 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
21/08/2003 |
6.77
|
110 | 6.84 | 6.84 | 6.77 | 0 | 0 | 0 |
20/08/2003 |
6.84
|
20 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 |
19/08/2003 |
6.94
|
50 | 6.90 | 7.01 | 6.94 | 0 | 0 | 0 |
18/08/2003 |
6.90
|
60 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
15/08/2003 |
6.80
|
1,050 | 6.70 | 6.80 | 6.63 | 0 | 0 | 0 |
14/08/2003 |
6.70
|
2,850 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
13/08/2003 |
6.80
|
3,120 | 6.84 | 6.84 | 6.80 | 0 | 0 | 0 |
12/08/2003 |
6.84
|
380 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
11/08/2003 |
6.84
|
500 | 6.90 | 6.90 | 6.84 | 0 | 0 | 0 |
08/08/2003 |
6.90
|
410 | 6.94 | 6.94 | 6.90 | 0 | 0 | 0 |
07/08/2003 |
6.94
|
110 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
06/08/2003 |
6.94
|
20 | 7.14 | 7.14 | 6.94 | 0 | 0 | 0 |
05/08/2003 |
7.14
|
500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
04/08/2003 |
7.14
|
3,960 | 7.49 | 7.49 | 7.14 | 0 | 0 | 0 |
01/08/2003 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
31/07/2003 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
30/07/2003 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
29/07/2003 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
28/07/2003 |
7.49
|
10 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
25/07/2003 |
7.49
|
10 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
24/07/2003 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
23/07/2003 |
7.49
|
330 | 7.52 | 7.52 | 7.49 | 0 | 0 | 0 |
22/07/2003 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
21/07/2003 |
7.52
|
1,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
18/07/2003 |
7.52
|
2,100 | 7.52 | 7.72 | 7.52 | 0 | 0 | 0 |
17/07/2003 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
16/07/2003 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
15/07/2003 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
14/07/2003 |
7.52
|
210 | 7.45 | 7.72 | 7.52 | 0 | 0 | 0 |
11/07/2003 |
7.45
|
1,280 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
10/07/2003 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
09/07/2003 |
7.52
|
240 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
08/07/2003 |
7.52
|
310 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 |
07/07/2003 |
7.59
|
410 | 7.66 | 7.66 | 7.59 | 0 | 0 | 0 |
04/07/2003 |
7.66
|
150 | 7.62 | 7.66 | 7.62 | 0 | 0 | 0 |
03/07/2003 |
7.62
|
800 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
02/07/2003 |
7.62
|
160 | 7.59 | 7.62 | 7.59 | 0 | 0 | 0 |
01/07/2003 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
30/06/2003 |
7.59
|
10 | 7.55 | 7.59 | 7.55 | 0 | 0 | 0 |
27/06/2003 |
7.55
|
980 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
26/06/2003 |
7.55
|
1,870 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
25/06/2003 |
7.55
|
1,860 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |