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) |
0.60 | 3.54% | 179,200 | 28,000 | 0.5 |
16.70
17.65
17.55
|
2 tháng
(2024-07-22) |
1.15 | 7.01% | 297,700 | 73,500 | 1.2 |
16
17.65
17.55
|
3 tháng
(2024-06-20) |
1.75 | 11.08% | 500,700 | 72,300 | 1.2 |
15.80
17.65
17.55
|
6 tháng
(2024-03-22) |
3.65 | 26.26% | 981,200 | 73,856 | 1.2 |
13.75
17.65
17.55
|
12 tháng
(2023-09-25) |
5.43 | 44.77% | 2,294,100 | 35,381 | 0.7 |
10.76
17.65
17.55
|
24 tháng
(2022-09-29) |
4.68 | 36.32% | 2,873,300 | 33,855 | 0.7 |
9.01
17.65
17.55
|
36 tháng
(2021-10-04) |
4.34 | 32.89% | 3,419,400 | 11,482 | -5.8 |
9.01
21.93
17.55
|
60 tháng
(2019-10-15) |
9.67 | 122.65% | 4,777,571 | -29,105 | -6.3 |
5.82
21.93
17.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2002 |
8.17
|
1,600 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 |
05/04/2002 |
8.31
|
300 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 |
04/04/2002 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
03/04/2002 |
8.44
|
400 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
02/04/2002 |
8.44
|
5,300 | 8.31 | 8.44 | 8.44 | 0 | 0 | 0 |
01/04/2002 |
8.31
|
3,400 | 8.17 | 8.31 | 8.31 | 0 | 0 | 0 |
29/03/2002 |
8.17
|
6,300 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 |
28/03/2002 |
8.31
|
3,100 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 |
27/03/2002 |
8.44
|
1,600 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
26/03/2002 |
8.61
|
6,900 | 8.48 | 8.61 | 8.61 | 0 | 0 | 0 |
25/03/2002 |
8.48
|
600 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 |
22/03/2002 |
8.65
|
700 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
21/03/2002 |
8.65
|
100 | 8.82 | 8.82 | 8.65 | 0 | 0 | 0 |
20/03/2002 |
8.82
|
1,000 | 8.99 | 8.99 | 8.82 | 0 | 0 | 0 |
19/03/2002 |
8.99
|
1,100 | 9.16 | 9.16 | 8.99 | 0 | 0 | 0 |
18/03/2002 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
15/03/2002 |
9.16
|
4,300 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
14/03/2002 |
9.16
|
6,600 | 8.99 | 9.16 | 9.16 | 0 | 0 | 0 |
13/03/2002 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
12/03/2002 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
11/03/2002 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
08/03/2002 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
07/03/2002 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
06/03/2002 |
8.99
|
200 | 9.16 | 9.16 | 8.99 | 0 | 0 | 0 |
05/03/2002 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
04/03/2002 |
9.16
|
100 | 9.33 | 9.33 | 9.16 | 0 | 0 | 0 |
01/03/2002 |
9.33
|
100 | 9.50 | 9.50 | 9.33 | 0 | 0 | 0 |
27/02/2002 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/02/2002 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
22/02/2002 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
20/02/2002 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
18/02/2002 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
08/02/2002 |
9.50
|
2,300 | 9.67 | 9.67 | 9.50 | 0 | 0 | 0 |
06/02/2002 |
9.67
|
300 | 9.84 | 9.84 | 9.67 | 0 | 0 | 0 |
04/02/2002 |
9.84
|
800 | 10.01 | 10.01 | 9.84 | 0 | 0 | 0 |
01/02/2002 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
30/01/2002 |
10.01
|
4,300 | 10.19 | 10.19 | 10.01 | 0 | 0 | 0 |
28/01/2002 |
10.19
|
3,500 | 10.01 | 10.19 | 10.19 | 0 | 0 | 0 |
25/01/2002 |
10.01
|
6,300 | 10.15 | 10.15 | 10.01 | 0 | 0 | 0 |
23/01/2002 |
10.15
|
12,200 | 10.36 | 10.36 | 10.15 | 0 | 0 | 0 |
21/01/2002 |
10.36
|
200 | 10.56 | 10.56 | 10.36 | 0 | 0 | 0 |
18/01/2002 |
10.56
|
100 | 10.77 | 10.77 | 10.56 | 0 | 0 | 0 |
16/01/2002 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
14/01/2002 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
11/01/2002 |
10.77
|
300 | 10.80 | 10.80 | 10.77 | 0 | 0 | 0 |
09/01/2002 |
10.80
|
2,100 | 11.01 | 11.01 | 10.80 | 0 | 0 | 0 |
07/01/2002 |
11.01
|
4,600 | 11.21 | 11.21 | 11.01 | 0 | 0 | 0 |
04/01/2002 |
11.21
|
500 | 11.42 | 11.42 | 11.21 | 0 | 0 | 0 |
02/01/2002 |
11.42
|
1,700 | 11.62 | 11.62 | 11.42 | 0 | 0 | 0 |
31/12/2001 |
11.62
|
1,700 | 11.83 | 11.83 | 11.62 | 0 | 0 | 0 |
28/12/2001 |
11.83
|
1,900 | 12.07 | 12.07 | 11.83 | 0 | 0 | 0 |
26/12/2001 |
12.07
|
1,600 | 12.48 | 12.48 | 12.07 | 0 | 0 | 0 |
24/12/2001 |
12.48
|
12,900 | 12.72 | 12.72 | 12.48 | 0 | 0 | 0 |
21/12/2001 |
12.72
|
1,600 | 12.95 | 12.95 | 12.72 | 0 | 0 | 0 |
19/12/2001 |
12.95
|
3,500 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
17/12/2001 |
12.95
|
1,500 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
14/12/2001 |
12.95
|
3,900 | 13.19 | 13.19 | 12.95 | 0 | 0 | 0 |
12/12/2001 |
13.19
|
5,600 | 13.43 | 13.43 | 13.19 | 0 | 0 | 0 |
10/12/2001 |
13.43
|
6,700 | 13.71 | 13.71 | 13.43 | 0 | 0 | 0 |
07/12/2001 |
13.71
|
2,500 | 13.98 | 13.98 | 13.71 | 0 | 0 | 0 |
05/12/2001 |
13.98
|
1,600 | 14.25 | 14.25 | 13.98 | 0 | 0 | 0 |
03/12/2001 |
14.25
|
3,000 | 14.53 | 14.53 | 14.25 | 0 | 0 | 0 |
30/11/2001 |
14.53
|
2,600 | 14.80 | 14.80 | 14.53 | 0 | 0 | 0 |
28/11/2001 |
14.80
|
7,700 | 15.07 | 15.07 | 14.80 | 0 | 0 | 0 |
26/11/2001 |
15.07
|
14,000 | 14.80 | 15.07 | 15.07 | 0 | 0 | 0 |
23/11/2001 |
14.80
|
3,900 | 15.07 | 15.07 | 14.80 | 0 | 0 | 0 |
21/11/2001 |
15.07
|
8,900 | 15.38 | 15.38 | 15.07 | 0 | 0 | 0 |
19/11/2001 |
15.38
|
100 | 15.11 | 15.38 | 15.38 | 0 | 0 | 0 |
16/11/2001 |
15.11
|
100 | 14.83 | 15.11 | 15.11 | 0 | 0 | 0 |
14/11/2001 |
14.83
|
200 | 14.56 | 14.83 | 14.83 | 0 | 0 | 0 |
12/11/2001 |
14.56
|
100 | 14.29 | 14.56 | 14.56 | 0 | 0 | 0 |
09/11/2001 |
14.29
|
300 | 14.01 | 14.29 | 14.29 | 0 | 0 | 0 |
07/11/2001 |
14.01
|
100 | 13.77 | 14.01 | 14.01 | 0 | 0 | 0 |
05/11/2001 |
13.77
|
7,300 | 13.54 | 13.77 | 13.77 | 0 | 0 | 0 |
02/11/2001 |
13.54
|
7,200 | 13.30 | 13.54 | 13.54 | 0 | 0 | 0 |
31/10/2001 |
13.30
|
3,800 | 13.06 | 13.30 | 13.30 | 0 | 0 | 0 |
29/10/2001 |
13.06
|
3,600 | 12.82 | 13.06 | 13.06 | 0 | 0 | 0 |
26/10/2001 |
12.82
|
200 | 12.58 | 12.82 | 12.82 | 0 | 0 | 0 |
24/10/2001 |
12.58
|
100 | 12.34 | 12.58 | 12.58 | 0 | 0 | 0 |
22/10/2001 |
12.34
|
2,900 | 12.10 | 12.34 | 12.34 | 0 | 0 | 0 |
19/10/2001 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
17/10/2001 |
12.10
|
100 | 11.89 | 12.10 | 12.10 | 0 | 0 | 0 |
15/10/2001 |
11.89
|
100 | 11.69 | 11.89 | 11.89 | 0 | 0 | 0 |
12/10/2001 |
11.69
|
100 | 11.48 | 11.69 | 11.69 | 0 | 0 | 0 |
10/10/2001 |
11.48
|
100 | 11.28 | 11.48 | 11.48 | 0 | 0 | 0 |
08/10/2001 |
11.28
|
1,200 | 10.56 | 11.28 | 11.28 | 0 | 0 | 0 |
05/10/2001 |
10.56
|
3,200 | 9.88 | 10.56 | 10.56 | 0 | 0 | 0 |
03/10/2001 |
9.88
|
6,500 | 10.60 | 10.60 | 9.88 | 0 | 0 | 0 |
01/10/2001 |
10.60
|
6,500 | 11.28 | 11.28 | 10.60 | 0 | 0 | 0 |
28/09/2001 |
11.28
|
2,400 | 12.10 | 12.10 | 11.28 | 0 | 0 | 0 |
26/09/2001 |
12.10
|
1,900 | 12.99 | 12.99 | 12.10 | 0 | 0 | 0 |
24/09/2001 |
12.99
|
10,700 | 12.48 | 12.99 | 12.99 | 0 | 0 | 0 |
21/09/2001 |
12.48
|
9,300 | 11.69 | 12.48 | 12.48 | 0 | 0 | 0 |
19/09/2001 |
11.69
|
10,000 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
17/09/2001 |
11.69
|
5,500 | 12.54 | 12.54 | 11.69 | 0 | 0 | 0 |
14/09/2001 |
12.54
|
5,800 | 13.47 | 13.47 | 12.54 | 0 | 0 | 0 |
12/09/2001 |
13.47
|
11,800 | 14.46 | 14.46 | 13.47 | 0 | 0 | 0 |
10/09/2001 |
14.46
|
13,700 | 15.52 | 15.52 | 14.46 | 0 | 0 | 0 |
07/09/2001 |
15.52
|
600 | 14.53 | 15.52 | 15.52 | 0 | 0 | 0 |
05/09/2001 |
14.53
|
11,600 | 13.60 | 14.53 | 14.53 | 0 | 0 | 0 |