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) |
19/06/2003 |
4.23
|
2,520 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 |
18/06/2003 |
4.23
|
27,490 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
17/06/2003 |
4.23
|
3,720 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
16/06/2003 |
4.23
|
3,660 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 |
13/06/2003 |
4.27
|
1,600 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
12/06/2003 |
4.31
|
9,530 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
11/06/2003 |
4.31
|
15,920 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
10/06/2003 |
4.31
|
22,180 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
09/06/2003 |
4.31
|
13,000 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 |
06/06/2003 |
4.27
|
20,110 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 |
05/06/2003 |
4.23
|
5,330 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 |
04/06/2003 |
4.23
|
9,610 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 |
03/06/2003 |
4.23
|
12,180 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 |
02/06/2003 |
4.23
|
6,820 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
30/05/2003 |
4.31
|
34,350 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
29/05/2003 |
4.31
|
16,930 | 4.27 | 4.31 | 4.31 | 0 | 0 | 0 |
28/05/2003 |
4.27
|
25,170 | 4.19 | 4.31 | 4.27 | 0 | 0 | 0 |
27/05/2003 |
4.19
|
17,500 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 |
26/05/2003 |
4.07
|
43,470 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 |
23/05/2003 |
4.27
|
41,100 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
22/05/2003 |
4.31
|
30,170 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 |
21/05/2003 |
4.35
|
20,580 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
20/05/2003 |
4.48
|
13,910 | 4.44 | 4.48 | 4.44 | 0 | 0 | 0 |
19/05/2003 |
4.44
|
45,000 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
16/05/2003 |
4.60
|
65,300 | 4.77 | 4.77 | 4.60 | 0 | 0 | 0 |
15/05/2003 |
4.77
|
3,900 | 4.72 | 4.77 | 4.77 | 0 | 0 | 0 |
14/05/2003 |
4.72
|
10,800 | 4.93 | 4.93 | 4.72 | 0 | 0 | 0 |
13/05/2003 |
4.93
|
17,800 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 |
12/05/2003 |
4.97
|
2,600 | 4.93 | 4.97 | 4.97 | 0 | 0 | 0 |
09/05/2003 |
4.93
|
11,800 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
08/05/2003 |
4.93
|
13,200 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
07/05/2003 |
4.93
|
15,900 | 4.85 | 4.93 | 4.93 | 0 | 0 | 0 |
06/05/2003 |
4.85
|
14,300 | 4.77 | 4.85 | 4.85 | 0 | 0 | 0 |
05/05/2003 |
4.77
|
7,900 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
29/04/2003 |
4.85
|
17,400 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
28/04/2003 |
4.85
|
16,900 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 |
25/04/2003 |
5.01
|
6,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/04/2003 |
5.01
|
1,700 | 5.09 | 5.09 | 5.01 | 0 | 0 | 0 |
23/04/2003 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
22/04/2003 |
5.09
|
3,200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
21/04/2003 |
5.09
|
2,300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
18/04/2003 |
5.09
|
10,100 | 5.01 | 5.09 | 5.09 | 0 | 0 | 0 |
17/04/2003 |
5.01
|
7,900 | 4.97 | 5.01 | 5.01 | 0 | 0 | 0 |
16/04/2003 |
4.97
|
6,000 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
15/04/2003 |
5.05
|
5,000 | 5.18 | 5.18 | 5.05 | 0 | 0 | 0 |
14/04/2003 |
5.18
|
4,700 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
11/04/2003 |
5.18
|
16,500 | 4.97 | 5.18 | 5.18 | 0 | 0 | 0 |
10/04/2003 |
4.97
|
7,500 | 5.01 | 5.01 | 4.97 | 0 | 0 | 0 |
09/04/2003 |
5.01
|
12,600 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
08/04/2003 |
5.14
|
3,100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
07/04/2003 |
5.14
|
5,200 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
04/04/2003 |
5.26
|
16,600 | 5.09 | 5.26 | 5.26 | 0 | 0 | 0 |
03/04/2003 |
5.09
|
19,100 | 4.93 | 5.09 | 5.09 | 0 | 0 | 0 |
02/04/2003 |
4.93
|
18,400 | 4.72 | 4.93 | 4.93 | 0 | 0 | 0 |
01/04/2003 |
4.72
|
29,100 | 4.97 | 4.97 | 4.72 | 0 | 0 | 0 |
31/03/2003 |
4.97
|
7,600 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 |
28/03/2003 |
5.22
|
18,100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
27/03/2003 |
5.22
|
15,300 | 5.38 | 5.38 | 5.22 | 0 | 0 | 0 |
26/03/2003 |
5.38
|
5,300 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
25/03/2003 |
5.50
|
4,400 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
24/03/2003 |
5.55
|
8,200 | 5.59 | 5.59 | 5.55 | 0 | 0 | 0 |
21/03/2003 |
5.59
|
9,800 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
20/03/2003 |
5.67
|
3,400 | 5.71 | 5.71 | 5.67 | 0 | 0 | 0 |
19/03/2003 |
5.71
|
2,700 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
18/03/2003 |
5.71
|
400 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
17/03/2003 |
5.71
|
4,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
14/03/2003 |
5.71
|
4,700 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
13/03/2003 |
5.75
|
2,600 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
12/03/2003 |
5.79
|
9,700 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
11/03/2003 |
5.79
|
5,800 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
10/03/2003 |
5.79
|
4,700 | 5.67 | 5.79 | 5.79 | 0 | 0 | 0 |
07/03/2003 |
5.67
|
11,300 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
06/03/2003 |
5.75
|
2,600 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
05/03/2003 |
5.75
|
8,200 | 5.92 | 5.92 | 5.75 | 0 | 0 | 0 |
04/03/2003 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
03/03/2003 |
5.92
|
2,200 | 5.83 | 5.92 | 5.92 | 0 | 0 | 0 |
28/02/2003 |
5.83
|
10,800 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
27/02/2003 |
5.83
|
5,400 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 |
26/02/2003 |
5.87
|
5,600 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
25/02/2003 |
5.87
|
6,400 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
24/02/2003 |
5.87
|
3,800 | 6.04 | 6.04 | 5.87 | 0 | 0 | 0 |
21/02/2003 |
6.04
|
4,500 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
20/02/2003 |
6.04
|
1,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
19/02/2003 |
6.04
|
2,000 | 6.16 | 6.16 | 6.04 | 0 | 0 | 0 |
18/02/2003 |
6.16
|
2,200 | 6.12 | 6.16 | 6.16 | 0 | 0 | 0 |
17/02/2003 |
6.12
|
4,100 | 6.20 | 6.20 | 6.12 | 0 | 0 | 0 |
14/02/2003 |
6.20
|
2,400 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 |
13/02/2003 |
6.24
|
2,400 | 6.04 | 6.24 | 6.24 | 0 | 0 | 0 |
12/02/2003 |
6.04
|
8,000 | 6.16 | 6.16 | 6.04 | 0 | 0 | 0 |
11/02/2003 |
6.16
|
2,100 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
10/02/2003 |
6.24
|
700 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
28/01/2003 |
6.24
|
3,200 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
27/01/2003 |
6.24
|
7,800 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
24/01/2003 |
6.24
|
3,800 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
23/01/2003 |
6.24
|
1,000 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
22/01/2003 |
6.24
|
200 | 6.20 | 6.24 | 6.24 | 0 | 0 | 0 |
21/01/2003 |
6.20
|
1,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/01/2003 |
6.20
|
7,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/01/2003 |
6.20
|
7,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/01/2003 |
6.20
|
8,000 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 |