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) |
26/06/2003 |
3.27
|
430 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
25/06/2003 |
3.27
|
750 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
24/06/2003 |
3.27
|
920 | 3.25 | 3.27 | 3.25 | 0 | 0 | 0 |
23/06/2003 |
3.25
|
5,200 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
20/06/2003 |
3.27
|
3,530 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 |
19/06/2003 |
3.28
|
400 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
18/06/2003 |
3.28
|
110 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
17/06/2003 |
3.28
|
1,000 | 3.27 | 3.28 | 3.27 | 0 | 0 | 0 |
16/06/2003 |
3.27
|
3,270 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
13/06/2003 |
3.30
|
410 | 3.30 | 3.31 | 3.30 | 0 | 0 | 0 |
12/06/2003 |
3.30
|
920 | 3.27 | 3.30 | 3.27 | 0 | 0 | 0 |
11/06/2003 |
3.27
|
430 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
10/06/2003 |
3.27
|
1,890 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
09/06/2003 |
3.27
|
200 | 3.29 | 3.29 | 3.27 | 0 | 0 | 0 |
06/06/2003 |
3.29
|
1,140 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 |
05/06/2003 |
3.27
|
330 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/06/2003 |
3.27
|
210 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
03/06/2003 |
3.27
|
810 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
02/06/2003 |
3.27
|
1,710 | 3.29 | 3.29 | 3.27 | 0 | 0 | 0 |
30/05/2003 |
3.29
|
2,300 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
29/05/2003 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
28/05/2003 |
3.32
|
10 | 3.25 | 3.32 | 3.32 | 0 | 0 | 0 |
27/05/2003 |
3.25
|
1,480 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
26/05/2003 |
3.27
|
2,100 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 |
23/05/2003 |
3.28
|
510 | 3.27 | 3.32 | 3.28 | 0 | 0 | 0 |
22/05/2003 |
3.27
|
1,300 | 3.29 | 3.29 | 3.27 | 0 | 0 | 0 |
21/05/2003 |
3.29
|
100 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
20/05/2003 |
3.32
|
160 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 |
19/05/2003 |
3.32
|
1,200 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
16/05/2003 |
3.37
|
5,700 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
15/05/2003 |
3.37
|
12,300 | 3.38 | 3.38 | 3.37 | 0 | 0 | 0 |
14/05/2003 |
3.38
|
18,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
13/05/2003 |
3.38
|
7,500 | 3.40 | 3.40 | 3.38 | 0 | 0 | 0 |
12/05/2003 |
3.40
|
9,500 | 3.42 | 3.42 | 3.40 | 0 | 0 | 0 |
09/05/2003 |
3.42
|
4,400 | 3.38 | 3.42 | 3.42 | 0 | 0 | 0 |
08/05/2003 |
3.38
|
1,500 | 3.33 | 3.38 | 3.38 | 0 | 0 | 0 |
07/05/2003 |
3.33
|
7,800 | 3.28 | 3.33 | 3.33 | 0 | 0 | 0 |
06/05/2003 |
3.28
|
300 | 3.21 | 3.28 | 3.28 | 0 | 0 | 0 |
05/05/2003 |
3.21
|
4,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
29/04/2003 |
3.21
|
8,500 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
28/04/2003 |
3.33
|
6,200 | 3.18 | 3.33 | 3.33 | 0 | 0 | 0 |
25/04/2003 |
3.18
|
7,100 | 3.15 | 3.18 | 3.18 | 0 | 0 | 0 |
24/04/2003 |
3.15
|
6,200 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
23/04/2003 |
3.15
|
1,300 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
22/04/2003 |
3.15
|
2,600 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
21/04/2003 |
3.18
|
2,800 | 3.19 | 3.19 | 3.18 | 0 | 0 | 0 |
18/04/2003 |
3.19
|
3,900 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
17/04/2003 |
3.19
|
1,200 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
16/04/2003 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
15/04/2003 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
14/04/2003 |
3.15
|
600 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
11/04/2003 |
3.15
|
3,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
10/04/2003 |
3.15
|
1,600 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 |
09/04/2003 |
3.11
|
1,000 | 3.12 | 3.12 | 3.11 | 0 | 0 | 0 |
08/04/2003 |
3.12
|
600 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
07/04/2003 |
3.12
|
3,100 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 |
04/04/2003 |
3.16
|
1,800 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
03/04/2003 |
3.16
|
4,200 | 3.15 | 3.16 | 3.16 | 0 | 0 | 0 |
02/04/2003 |
3.15
|
2,200 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 |
01/04/2003 |
3.11
|
200 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
31/03/2003 |
3.27
|
500 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
28/03/2003 |
3.38
|
1,200 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
27/03/2003 |
3.38
|
3,600 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
26/03/2003 |
3.42
|
1,600 | 3.43 | 3.43 | 3.42 | 0 | 0 | 0 |
25/03/2003 |
3.43
|
800 | 3.38 | 3.43 | 3.43 | 0 | 0 | 0 |
24/03/2003 |
3.38
|
400 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 |
21/03/2003 |
3.45
|
1,700 | 3.46 | 3.46 | 3.45 | 0 | 0 | 0 |
20/03/2003 |
3.46
|
700 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
19/03/2003 |
3.49
|
2,500 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
18/03/2003 |
3.49
|
1,600 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
17/03/2003 |
3.49
|
3,400 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
14/03/2003 |
3.55
|
2,500 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
13/03/2003 |
3.60
|
1,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/03/2003 |
3.60
|
1,700 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
11/03/2003 |
3.66
|
500 | 3.69 | 3.69 | 3.66 | 0 | 0 | 0 |
10/03/2003 |
3.69
|
700 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
07/03/2003 |
3.69
|
1,800 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 |
06/03/2003 |
3.70
|
2,500 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
05/03/2003 |
3.60
|
1,400 | 3.55 | 3.60 | 3.60 | 0 | 0 | 0 |
04/03/2003 |
3.55
|
100 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 |
03/03/2003 |
3.68
|
200 | 3.51 | 3.68 | 3.68 | 0 | 0 | 0 |
28/02/2003 |
3.51
|
500 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
27/02/2003 |
3.58
|
100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
26/02/2003 |
3.58
|
6,200 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
25/02/2003 |
3.72
|
200 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
24/02/2003 |
3.72
|
300 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
21/02/2003 |
3.72
|
2,900 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
20/02/2003 |
3.85
|
200 | 3.86 | 3.86 | 3.85 | 0 | 0 | 0 |
19/02/2003 |
3.86
|
500 | 3.87 | 3.87 | 3.86 | 0 | 0 | 0 |
18/02/2003 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
17/02/2003 |
3.87
|
200 | 3.85 | 3.87 | 3.87 | 0 | 0 | 0 |
14/02/2003 |
3.85
|
1,700 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
13/02/2003 |
3.85
|
200 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
12/02/2003 |
3.85
|
200 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 |
11/02/2003 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
10/02/2003 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
28/01/2003 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
27/01/2003 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
24/01/2003 |
4.05
|
300 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 |
23/01/2003 |
3.99
|
1,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |