| 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) |
| 18/06/2003 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/06/2003 |
5.28
|
30 | 5.25 | 5.28 | 5.25 | 0 | 0 | 0 |
| 16/06/2003 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 13/06/2003 |
5.25
|
3,010 | 5.31 | 5.57 | 5.25 | 0 | 0 | 0 |
| 12/06/2003 |
5.31
|
1,120 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 11/06/2003 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 10/06/2003 |
5.31
|
1,300 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 09/06/2003 |
5.36
|
10 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
| 06/06/2003 |
5.31
|
100 | 5.36 | 5.41 | 5.31 | 0 | 0 | 0 |
| 05/06/2003 |
5.36
|
210 | 5.36 | 5.57 | 5.36 | 0 | 0 | 0 |
| 04/06/2003 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/06/2003 |
5.36
|
210 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 02/06/2003 |
5.36
|
580 | 5.41 | 5.41 | 5.36 | 0 | 0 | 0 |
| 30/05/2003 |
5.41
|
1,010 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 29/05/2003 |
5.41
|
520 | 5.44 | 5.44 | 5.41 | 0 | 0 | 0 |
| 28/05/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 27/05/2003 |
5.44
|
10 | 5.41 | 5.44 | 5.41 | 0 | 0 | 0 |
| 26/05/2003 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 23/05/2003 |
5.41
|
990 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
| 22/05/2003 |
5.49
|
20 | 5.41 | 5.49 | 5.41 | 0 | 0 | 0 |
| 21/05/2003 |
5.41
|
310 | 5.41 | 5.46 | 5.41 | 0 | 0 | 0 |
| 20/05/2003 |
5.41
|
10 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 19/05/2003 |
5.41
|
1,100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 16/05/2003 |
5.41
|
300 | 5.36 | 5.41 | 5.41 | 0 | 0 | 0 |
| 15/05/2003 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/05/2003 |
5.36
|
300 | 5.41 | 5.41 | 5.36 | 0 | 0 | 0 |
| 13/05/2003 |
5.41
|
3,500 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 12/05/2003 |
5.41
|
3,300 | 5.33 | 5.41 | 5.41 | 0 | 0 | 0 |
| 09/05/2003 |
5.33
|
3,200 | 5.31 | 5.33 | 5.33 | 0 | 0 | 0 |
| 08/05/2003 |
5.31
|
5,700 | 5.28 | 5.31 | 5.31 | 0 | 0 | 0 |
| 07/05/2003 |
5.28
|
500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/05/2003 |
5.28
|
800 | 5.17 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/05/2003 |
5.17
|
2,000 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
| 29/04/2003 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 28/04/2003 |
5.23
|
1,000 | 5.28 | 5.28 | 5.23 | 0 | 0 | 0 |
| 25/04/2003 |
5.28
|
100 | 5.17 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/04/2003 |
5.17
|
1,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 23/04/2003 |
5.17
|
1,300 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 22/04/2003 |
5.17
|
15,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 21/04/2003 |
5.17
|
1,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 18/04/2003 |
5.17
|
5,100 | 5.12 | 5.17 | 5.17 | 0 | 0 | 0 |
| 17/04/2003 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 16/04/2003 |
5.12
|
300 | 5.17 | 5.17 | 5.12 | 0 | 0 | 0 |
| 15/04/2003 |
5.17
|
3,000 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
| 14/04/2003 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 11/04/2003 |
5.25
|
1,400 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
| 10/04/2003 |
5.31
|
100 | 5.20 | 5.31 | 5.31 | 0 | 0 | 0 |
| 09/04/2003 |
5.20
|
400 | 5.04 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/04/2003 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 07/04/2003 |
5.04
|
5,200 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 |
| 04/04/2003 |
5.31
|
1,800 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 03/04/2003 |
5.31
|
9,000 | 5.07 | 5.31 | 5.31 | 0 | 0 | 0 |
| 02/04/2003 |
5.07
|
6,300 | 4.83 | 5.07 | 5.07 | 0 | 0 | 0 |
| 01/04/2003 |
4.83
|
5,500 | 5.04 | 5.04 | 4.83 | 0 | 0 | 0 |
| 31/03/2003 |
5.04
|
2,200 | 5.12 | 5.12 | 5.04 | 0 | 0 | 0 |
| 28/03/2003 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 27/03/2003 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 26/03/2003 |
5.12
|
200 | 4.88 | 5.12 | 5.12 | 0 | 0 | 0 |
| 25/03/2003 |
4.88
|
3,500 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 |
| 24/03/2003 |
5.01
|
4,000 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 |
| 21/03/2003 |
5.20
|
3,800 | 5.17 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/03/2003 |
5.17
|
2,000 | 5.09 | 5.17 | 5.17 | 0 | 0 | 0 |
| 19/03/2003 |
5.09
|
3,700 | 5.31 | 5.31 | 5.09 | 0 | 0 | 0 |
| 18/03/2003 |
5.31
|
1,800 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
| 17/03/2003 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 14/03/2003 |
5.39
|
100 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
| 13/03/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 12/03/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 11/03/2003 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 10/03/2003 |
5.44
|
1,800 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
| 07/03/2003 |
5.46
|
2,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 06/03/2003 |
5.46
|
2,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 05/03/2003 |
5.46
|
4,900 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 04/03/2003 |
5.46
|
4,600 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 03/03/2003 |
5.46
|
4,000 | 5.44 | 5.46 | 5.46 | 0 | 0 | 0 |
| 28/02/2003 |
5.44
|
3,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 27/02/2003 |
5.44
|
4,100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 26/02/2003 |
5.44
|
3,500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 25/02/2003 |
5.44
|
1,900 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 24/02/2003 |
5.44
|
4,200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 21/02/2003 |
5.44
|
3,900 | 5.57 | 5.57 | 5.44 | 0 | 0 | 0 |
| 20/02/2003 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 19/02/2003 |
5.57
|
2,400 | 5.46 | 5.57 | 5.57 | 0 | 0 | 0 |
| 18/02/2003 |
5.46
|
2,200 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 |
| 17/02/2003 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 14/02/2003 |
5.57
|
2,300 | 5.54 | 5.57 | 5.57 | 0 | 0 | 0 |
| 13/02/2003 |
5.54
|
4,000 | 5.57 | 5.57 | 5.54 | 0 | 0 | 0 |
| 12/02/2003 |
5.57
|
1,400 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |