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) |
24/06/2003 |
7.55
|
2,210 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
23/06/2003 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
20/06/2003 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
19/06/2003 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
18/06/2003 |
7.55
|
2,300 | 7.69 | 7.69 | 7.55 | 0 | 0 | 0 |
17/06/2003 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
16/06/2003 |
7.69
|
1,100 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
13/06/2003 |
7.52
|
1,340 | 7.55 | 7.55 | 7.52 | 0 | 0 | 0 |
12/06/2003 |
7.55
|
460 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
11/06/2003 |
7.55
|
1,000 | 7.59 | 7.59 | 7.55 | 0 | 0 | 0 |
10/06/2003 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
09/06/2003 |
7.59
|
5,500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
06/06/2003 |
7.59
|
870 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
05/06/2003 |
7.59
|
2,200 | 7.62 | 7.62 | 7.59 | 0 | 0 | 0 |
04/06/2003 |
7.62
|
370 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
03/06/2003 |
7.62
|
540 | 7.66 | 7.66 | 7.62 | 0 | 0 | 0 |
02/06/2003 |
7.66
|
590 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
30/05/2003 |
7.66
|
1,820 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
29/05/2003 |
7.66
|
1,510 | 7.62 | 7.66 | 7.62 | 0 | 0 | 0 |
28/05/2003 |
7.62
|
5,350 | 7.66 | 7.66 | 7.52 | 0 | 0 | 0 |
27/05/2003 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
26/05/2003 |
7.66
|
80 | 7.52 | 7.66 | 7.52 | 0 | 0 | 0 |
23/05/2003 |
7.52
|
2,480 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 |
22/05/2003 |
7.59
|
210 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 |
21/05/2003 |
7.59
|
1,530 | 7.66 | 7.66 | 7.59 | 0 | 0 | 0 |
20/05/2003 |
7.66
|
2,210 | 7.66 | 7.66 | 7.52 | 0 | 0 | 0 |
19/05/2003 |
7.66
|
2,000 | 7.69 | 7.69 | 7.66 | 0 | 0 | 0 |
16/05/2003 |
7.69
|
2,000 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
15/05/2003 |
7.86
|
1,100 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
14/05/2003 |
7.96
|
6,600 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
13/05/2003 |
7.96
|
5,200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
12/05/2003 |
7.96
|
5,300 | 8.03 | 8.03 | 7.96 | 0 | 0 | 0 |
09/05/2003 |
8.03
|
4,300 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
08/05/2003 |
8.03
|
1,400 | 7.83 | 8.03 | 8.03 | 0 | 0 | 0 |
07/05/2003 |
7.83
|
400 | 7.72 | 7.83 | 7.83 | 0 | 0 | 0 |
06/05/2003 |
7.72
|
3,700 | 7.52 | 7.72 | 7.72 | 0 | 0 | 0 |
05/05/2003 |
7.52
|
10,000 | 7.69 | 7.69 | 7.52 | 0 | 0 | 0 |
29/04/2003 |
7.69
|
1,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
28/04/2003 |
7.69
|
1,800 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 |
25/04/2003 |
7.83
|
2,900 | 7.52 | 7.83 | 7.83 | 0 | 0 | 0 |
24/04/2003 |
7.52
|
1,500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
23/04/2003 |
7.52
|
4,200 | 7.31 | 7.52 | 7.52 | 0 | 0 | 0 |
22/04/2003 |
7.31
|
100 | 7.11 | 7.31 | 7.31 | 0 | 0 | 0 |
21/04/2003 |
7.11
|
200 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
18/04/2003 |
7.11
|
900 | 6.90 | 7.11 | 7.11 | 0 | 0 | 0 |
17/04/2003 |
6.90
|
1,100 | 6.87 | 6.90 | 6.90 | 0 | 0 | 0 |
16/04/2003 |
6.87
|
1,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
15/04/2003 |
6.87
|
700 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
14/04/2003 |
6.97
|
1,000 | 7.08 | 7.08 | 6.97 | 0 | 0 | 0 |
11/04/2003 |
7.08
|
1,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
10/04/2003 |
7.08
|
100 | 6.97 | 7.08 | 7.08 | 0 | 0 | 0 |
09/04/2003 |
6.97
|
300 | 6.90 | 6.97 | 6.97 | 0 | 0 | 0 |
08/04/2003 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/04/2003 |
6.90
|
1,300 | 7.21 | 7.21 | 6.90 | 0 | 0 | 0 |
04/04/2003 |
7.21
|
400 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
03/04/2003 |
7.21
|
2,000 | 7.35 | 7.35 | 7.21 | 0 | 0 | 0 |
02/04/2003 |
7.35
|
400 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
01/04/2003 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
31/03/2003 |
7.45
|
100 | 7.35 | 7.45 | 7.45 | 0 | 0 | 0 |
28/03/2003 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
27/03/2003 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
26/03/2003 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
25/03/2003 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
24/03/2003 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
21/03/2003 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
20/03/2003 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
19/03/2003 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
18/03/2003 |
7.35
|
1,000 | 7.69 | 7.69 | 7.35 | 0 | 0 | 0 |
17/03/2003 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
14/03/2003 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
13/03/2003 |
7.69
|
100 | 7.52 | 7.69 | 7.69 | 0 | 0 | 0 |
12/03/2003 |
7.52
|
400 | 7.69 | 7.69 | 7.52 | 0 | 0 | 0 |
11/03/2003 |
7.69
|
400 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
10/03/2003 |
7.69
|
1,000 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
07/03/2003 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
06/03/2003 |
7.86
|
2,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
05/03/2003 |
7.86
|
1,000 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 |
04/03/2003 |
7.93
|
500 | 8.17 | 8.17 | 7.93 | 0 | 0 | 0 |
03/03/2003 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
28/02/2003 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
27/02/2003 |
8.17
|
100 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 |
26/02/2003 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
25/02/2003 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/02/2003 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
21/02/2003 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
20/02/2003 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/02/2003 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
18/02/2003 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/02/2003 |
8.20
|
500 | 7.93 | 8.20 | 8.20 | 0 | 0 | 0 |
14/02/2003 |
7.93
|
400 | 8.20 | 8.20 | 7.93 | 0 | 0 | 0 |
13/02/2003 |
8.20
|
100 | 7.83 | 8.20 | 8.20 | 0 | 0 | 0 |
12/02/2003 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
11/02/2003 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
10/02/2003 |
7.83
|
200 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 |
28/01/2003 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
27/01/2003 |
8.20
|
300 | 8.17 | 8.20 | 8.20 | 0 | 0 | 0 |
24/01/2003 |
8.17
|
300 | 7.86 | 8.17 | 8.17 | 0 | 0 | 0 |
23/01/2003 |
7.86
|
300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
22/01/2003 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
21/01/2003 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |