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) |
20/01/2003 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
17/01/2003 |
7.86
|
2,000 | 7.83 | 7.86 | 7.86 | 0 | 0 | 0 |
16/01/2003 |
7.83
|
2,800 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 |
15/01/2003 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
14/01/2003 |
8.20
|
800 | 8.44 | 8.44 | 8.20 | 0 | 0 | 0 |
13/01/2003 |
8.44
|
100 | 8.07 | 8.44 | 8.44 | 0 | 0 | 0 |
10/01/2003 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
09/01/2003 |
8.07
|
500 | 8.20 | 8.20 | 8.07 | 0 | 0 | 0 |
08/01/2003 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/01/2003 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/01/2003 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
03/01/2003 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/01/2003 |
8.20
|
800 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 |
31/12/2002 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
30/12/2002 |
8.34
|
800 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
27/12/2002 |
8.34
|
2,000 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 |
26/12/2002 |
8.48
|
500 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 |
25/12/2002 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
24/12/2002 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
23/12/2002 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
20/12/2002 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
19/12/2002 |
8.55
|
100 | 8.44 | 8.55 | 8.55 | 0 | 0 | 0 |
18/12/2002 |
8.44
|
300 | 8.20 | 8.44 | 8.44 | 0 | 0 | 0 |
17/12/2002 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/12/2002 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/12/2002 |
8.20
|
200 | 8.24 | 8.24 | 8.20 | 0 | 0 | 0 |
12/12/2002 |
8.24
|
1,900 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
11/12/2002 |
8.34
|
1,500 | 8.17 | 8.34 | 8.34 | 0 | 0 | 0 |
10/12/2002 |
8.17
|
500 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 |
09/12/2002 |
8.10
|
900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
06/12/2002 |
8.20
|
2,000 | 8.31 | 8.31 | 8.20 | 0 | 0 | 0 |
05/12/2002 |
8.31
|
1,500 | 8.27 | 8.31 | 8.31 | 0 | 0 | 0 |
04/12/2002 |
8.27
|
800 | 8.03 | 8.27 | 8.27 | 0 | 0 | 0 |
03/12/2002 |
8.03
|
3,300 | 7.83 | 8.03 | 8.03 | 0 | 0 | 0 |
02/12/2002 |
7.83
|
1,200 | 7.69 | 7.83 | 7.83 | 0 | 0 | 0 |
29/11/2002 |
7.69
|
1,000 | 7.62 | 7.69 | 7.69 | 0 | 0 | 0 |
28/11/2002 |
7.62
|
1,000 | 7.59 | 7.62 | 7.62 | 0 | 0 | 0 |
27/11/2002 |
7.59
|
800 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
26/11/2002 |
7.59
|
500 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 |
25/11/2002 |
7.69
|
200 | 7.72 | 7.72 | 7.69 | 0 | 0 | 0 |
22/11/2002 |
7.72
|
1,100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
21/11/2002 |
7.72
|
100 | 7.69 | 7.72 | 7.72 | 0 | 0 | 0 |
20/11/2002 |
7.69
|
200 | 7.66 | 7.69 | 7.69 | 0 | 0 | 0 |
19/11/2002 |
7.66
|
600 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
18/11/2002 |
7.66
|
500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
15/11/2002 |
7.66
|
500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
14/11/2002 |
7.66
|
100 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 |
13/11/2002 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
12/11/2002 |
7.72
|
200 | 7.52 | 7.72 | 7.72 | 0 | 0 | 0 |
11/11/2002 |
7.52
|
2,000 | 7.66 | 7.66 | 7.52 | 0 | 0 | 0 |
08/11/2002 |
7.66
|
400 | 7.45 | 7.66 | 7.66 | 0 | 0 | 0 |
07/11/2002 |
7.45
|
1,900 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
06/11/2002 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
05/11/2002 |
7.45
|
1,100 | 7.49 | 7.49 | 7.45 | 0 | 0 | 0 |
04/11/2002 |
7.49
|
400 | 7.52 | 7.52 | 7.49 | 0 | 0 | 0 |
01/11/2002 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
31/10/2002 |
7.52
|
700 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 |
30/10/2002 |
7.59
|
600 | 7.62 | 7.62 | 7.59 | 0 | 0 | 0 |
29/10/2002 |
7.62
|
200 | 7.59 | 7.62 | 7.62 | 0 | 0 | 0 |
28/10/2002 |
7.59
|
1,300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
25/10/2002 |
7.59
|
1,900 | 7.49 | 7.59 | 7.59 | 0 | 0 | 0 |
24/10/2002 |
7.49
|
1,500 | 7.45 | 7.49 | 7.49 | 0 | 0 | 0 |
23/10/2002 |
7.45
|
2,400 | 7.25 | 7.45 | 7.45 | 0 | 0 | 0 |
22/10/2002 |
7.25
|
1,400 | 7.04 | 7.25 | 7.25 | 0 | 0 | 0 |
21/10/2002 |
7.04
|
800 | 6.84 | 7.04 | 7.04 | 0 | 0 | 0 |
18/10/2002 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
17/10/2002 |
6.84
|
2,200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
16/10/2002 |
6.84
|
900 | 6.90 | 6.90 | 6.84 | 0 | 0 | 0 |
15/10/2002 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/10/2002 |
6.90
|
100 | 6.94 | 6.94 | 6.90 | 0 | 0 | 0 |
11/10/2002 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
10/10/2002 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
09/10/2002 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
08/10/2002 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
07/10/2002 |
6.94
|
300 | 7.14 | 7.14 | 6.94 | 0 | 0 | 0 |
04/10/2002 |
7.14
|
900 | 7.25 | 7.25 | 7.14 | 0 | 0 | 0 |
03/10/2002 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
02/10/2002 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
01/10/2002 |
7.25
|
1,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
30/09/2002 |
7.25
|
1,500 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
27/09/2002 |
7.25
|
800 | 7.18 | 7.25 | 7.25 | 0 | 0 | 0 |
26/09/2002 |
7.18
|
1,000 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
25/09/2002 |
7.28
|
200 | 7.18 | 7.28 | 7.28 | 0 | 0 | 0 |
24/09/2002 |
7.18
|
1,500 | 7.35 | 7.35 | 7.18 | 0 | 0 | 0 |
23/09/2002 |
7.35
|
1,000 | 7.31 | 7.35 | 7.35 | 0 | 0 | 0 |
20/09/2002 |
7.31
|
600 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
19/09/2002 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
18/09/2002 |
7.49
|
500 | 7.42 | 7.49 | 7.49 | 0 | 0 | 0 |
17/09/2002 |
7.42
|
200 | 7.31 | 7.42 | 7.42 | 0 | 0 | 0 |
16/09/2002 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
13/09/2002 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
12/09/2002 |
7.31
|
200 | 7.52 | 7.52 | 7.31 | 0 | 0 | 0 |
11/09/2002 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
10/09/2002 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
09/09/2002 |
7.52
|
200 | 7.38 | 7.52 | 7.52 | 0 | 0 | 0 |
06/09/2002 |
7.38
|
1,200 | 7.18 | 7.38 | 7.38 | 0 | 0 | 0 |
05/09/2002 |
7.18
|
500 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 |
04/09/2002 |
7.31
|
500 | 7.52 | 7.52 | 7.31 | 0 | 0 | 0 |
03/09/2002 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
30/08/2002 |
7.52
|
400 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |