Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 88,100 | -30,000 | -0.3 |
8.30
9
8.40
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 145,100 | -29,081 | -0.2 |
8.20
9.50
8.40
|
3 tháng
(2024-06-20) |
-4.50 | -34.88% | 849,200 | -30,781 | -0.3 |
8.20
14.80
8.40
|
6 tháng
(2024-03-22) |
-0.92 | -9.87% | 1,074,581 | -25,761 | -0.2 |
8.20
14.80
8.40
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,544,302 | -84,224 | -0.7 |
7.74
14.80
8.40
|
24 tháng
(2022-09-29) |
-4.02 | -32.38% | 1,748,117 | -142,487 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-10-04) |
-4.59 | -35.31% | 2,698,761 | -139,557 | -1.3 |
7.74
25.55
8.40
|
60 tháng
(2019-10-15) |
3.88 | 85.76% | 4,366,573 | -145,381 | -0.9 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2003 |
5.54
|
1,750 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
07/11/2003 |
5.44
|
4,350 | 5.36 | 5.44 | 5.36 | 0 | 0 | 0 |
06/11/2003 |
5.36
|
6,600 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
05/11/2003 |
5.36
|
660 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
04/11/2003 |
5.36
|
1,320 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
03/11/2003 |
5.31
|
300 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
31/10/2003 |
5.31
|
200 | 5.20 | 5.31 | 5.31 | 0 | 0 | 0 |
30/10/2003 |
5.20
|
4,050 | 5.28 | 5.36 | 5.20 | 0 | 0 | 0 |
29/10/2003 |
5.28
|
560 | 5.17 | 5.28 | 5.17 | 0 | 0 | 0 |
28/10/2003 |
5.17
|
450 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
27/10/2003 |
5.20
|
20 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/10/2003 |
5.20
|
130 | 5.17 | 5.20 | 5.17 | 0 | 0 | 0 |
23/10/2003 |
5.17
|
5,100 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
22/10/2003 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
21/10/2003 |
5.23
|
110 | 5.36 | 5.36 | 5.23 | 0 | 0 | 0 |
20/10/2003 |
5.36
|
10 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
17/10/2003 |
5.36
|
40 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
16/10/2003 |
5.36
|
10 | 5.31 | 5.36 | 5.36 | 0 | 0 | 0 |
15/10/2003 |
5.31
|
220 | 5.09 | 5.31 | 5.25 | 0 | 0 | 0 |
14/10/2003 |
5.09
|
500 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 |
13/10/2003 |
5.23
|
60 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 |
10/10/2003 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
09/10/2003 |
5.33
|
20 | 5.25 | 5.33 | 5.33 | 0 | 0 | 0 |
08/10/2003 |
5.25
|
20 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
07/10/2003 |
5.25
|
40 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
06/10/2003 |
5.25
|
30 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
03/10/2003 |
5.25
|
40 | 5.36 | 5.36 | 5.25 | 0 | 0 | 0 |
02/10/2003 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
01/10/2003 |
5.36
|
100 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
30/09/2003 |
5.31
|
10 | 5.25 | 5.31 | 5.31 | 0 | 0 | 0 |
29/09/2003 |
5.25
|
10 | 5.12 | 5.25 | 5.12 | 0 | 0 | 0 |
26/09/2003 |
5.12
|
90 | 5.17 | 5.28 | 5.12 | 0 | 0 | 0 |
25/09/2003 |
5.17
|
380 | 5.09 | 5.17 | 5.04 | 0 | 0 | 0 |
24/09/2003 |
5.09
|
1,700 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 |
23/09/2003 |
5.17
|
500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
22/09/2003 |
5.17
|
50 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
19/09/2003 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
18/09/2003 |
5.17
|
80 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
17/09/2003 |
5.17
|
1,280 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
16/09/2003 |
5.17
|
500 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
15/09/2003 |
5.23
|
50 | 5.31 | 5.31 | 5.23 | 0 | 0 | 0 |
12/09/2003 |
5.31
|
30 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
11/09/2003 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
10/09/2003 |
5.31
|
20 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
09/09/2003 |
5.31
|
120 | 5.44 | 5.44 | 5.31 | 0 | 0 | 0 |
08/09/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
05/09/2003 |
5.44
|
70 | 5.31 | 5.44 | 5.39 | 0 | 0 | 0 |
04/09/2003 |
5.31
|
200 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
03/09/2003 |
5.31
|
600 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
29/08/2003 |
5.39
|
110 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
28/08/2003 |
5.39
|
150 | 5.33 | 5.39 | 5.33 | 0 | 0 | 0 |
27/08/2003 |
5.33
|
20 | 5.36 | 5.62 | 5.33 | 0 | 0 | 0 |
26/08/2003 |
5.36
|
30 | 5.28 | 5.36 | 5.36 | 0 | 0 | 0 |
25/08/2003 |
5.28
|
10 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
22/08/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
21/08/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
20/08/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
19/08/2003 |
5.44
|
10 | 5.31 | 5.44 | 5.31 | 0 | 0 | 0 |
18/08/2003 |
5.31
|
50 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
15/08/2003 |
5.31
|
150 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 |
14/08/2003 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
13/08/2003 |
5.41
|
220 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
12/08/2003 |
5.41
|
10 | 5.23 | 5.41 | 5.23 | 0 | 0 | 0 |
11/08/2003 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
08/08/2003 |
5.23
|
2,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
07/08/2003 |
5.23
|
90 | 5.28 | 5.28 | 5.23 | 0 | 0 | 0 |
06/08/2003 |
5.28
|
110 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
05/08/2003 |
5.44
|
120 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 |
04/08/2003 |
5.44
|
10 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
01/08/2003 |
5.49
|
10 | 5.44 | 5.49 | 5.44 | 0 | 0 | 0 |
31/07/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
30/07/2003 |
5.44
|
30 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
29/07/2003 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
28/07/2003 |
5.46
|
30 | 5.44 | 5.46 | 5.46 | 0 | 0 | 0 |
25/07/2003 |
5.44
|
20 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/07/2003 |
5.44
|
50 | 5.31 | 5.44 | 5.44 | 0 | 0 | 0 |
23/07/2003 |
5.31
|
1,020 | 5.44 | 5.57 | 5.31 | 0 | 0 | 0 |
22/07/2003 |
5.44
|
310 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
21/07/2003 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/07/2003 |
5.46
|
210 | 5.44 | 5.46 | 5.17 | 0 | 0 | 0 |
17/07/2003 |
5.44
|
2,380 | 5.70 | 5.70 | 5.44 | 0 | 0 | 0 |
16/07/2003 |
5.70
|
10 | 5.44 | 5.70 | 5.44 | 0 | 0 | 0 |
15/07/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
14/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
11/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
10/07/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
09/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
08/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
07/07/2003 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
04/07/2003 |
5.44
|
130 | 5.31 | 5.44 | 5.31 | 0 | 0 | 0 |
03/07/2003 |
5.31
|
30 | 5.31 | 5.39 | 5.31 | 0 | 0 | 0 |
02/07/2003 |
5.31
|
100 | 5.36 | 5.39 | 5.31 | 0 | 0 | 0 |
01/07/2003 |
5.36
|
20 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
30/06/2003 |
5.39
|
20 | 5.36 | 5.39 | 5.36 | 0 | 0 | 0 |
27/06/2003 |
5.36
|
0 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
26/06/2003 |
5.36
|
90 | 5.33 | 5.36 | 5.33 | 0 | 0 | 0 |
25/06/2003 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
24/06/2003 |
5.33
|
3,610 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
23/06/2003 |
5.36
|
4,400 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
20/06/2003 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |