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) |
-0.13 | -1.95% | 5,462,000 | -112,260 | -0.7 |
6.50
6.73
6.52
|
2 tháng
(2024-07-22) |
0.04 | 0.62% | 16,540,800 | -45,243 | -0.4 |
6.35
6.97
6.52
|
3 tháng
(2024-06-20) |
-0.88 | -11.89% | 31,657,100 | -453,924 | -3.3 |
6.35
7.40
6.52
|
6 tháng
(2024-03-22) |
-0.04 | -0.61% | 98,637,300 | -179,138 | -1.2 |
6.05
8.02
6.52
|
12 tháng
(2023-09-25) |
-0.09 | -1.36% | 154,996,200 | -390,288 | -2.5 |
6
8.02
6.52
|
24 tháng
(2022-09-29) |
-3.58 | -35.42% | 437,587,100 | -45,890 | -0.0 |
5.56
10.10
6.52
|
36 tháng
(2021-10-04) |
-3.24 | -33.22% | 934,059,200 | -381,295 | -4.3 |
5.56
26.71
6.52
|
60 tháng
(2019-10-15) |
-0.61 | -8.50% | 1,032,495,920 | -2,983,645 | -29.2 |
5.56
26.71
6.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2002 |
2.14
|
35,300 | 2.12 | 2.14 | 2.14 | 0 | 0 | 0 |
09/04/2002 |
2.12
|
31,200 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
08/04/2002 |
2.12
|
29,800 | 2.08 | 2.12 | 2.12 | 0 | 0 | 0 |
05/04/2002 |
2.08
|
28,600 | 2.10 | 2.10 | 2.08 | 0 | 0 | 0 |
04/04/2002 |
2.10
|
38,900 | 2.13 | 2.13 | 2.10 | 0 | 0 | 0 |
03/04/2002 |
2.13
|
100,300 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
02/04/2002 |
2.16
|
72,600 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 |
01/04/2002 |
2.18
|
7,800 | 2.14 | 2.18 | 2.18 | 0 | 0 | 0 |
29/03/2002 |
2.14
|
13,100 | 2.10 | 2.14 | 2.14 | 0 | 0 | 0 |
28/03/2002 |
2.10
|
19,000 | 2.07 | 2.10 | 2.10 | 0 | 0 | 0 |
27/03/2002 |
2.07
|
20,500 | 2.03 | 2.07 | 2.07 | 0 | 0 | 0 |
26/03/2002 |
2.03
|
4,200 | 1.99 | 2.03 | 2.03 | 0 | 0 | 0 |
25/03/2002 |
1.99
|
22,000 | 1.95 | 1.99 | 1.99 | 0 | 0 | 0 |
22/03/2002 |
1.95
|
25,600 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 |
21/03/2002 |
1.99
|
31,500 | 1.95 | 1.99 | 1.99 | 0 | 0 | 0 |
20/03/2002 |
1.95
|
48,500 | 1.92 | 1.95 | 1.95 | 0 | 0 | 0 |
19/03/2002 |
1.92
|
28,600 | 1.95 | 1.95 | 1.92 | 0 | 0 | 0 |
18/03/2002 |
1.95
|
114,300 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 |
15/03/2002 |
1.99
|
14,700 | 1.95 | 1.99 | 1.99 | 0 | 0 | 0 |
14/03/2002 |
1.95
|
4,800 | 1.92 | 1.95 | 1.95 | 0 | 0 | 0 |
13/03/2002 |
1.92
|
9,600 | 1.89 | 1.92 | 1.92 | 0 | 0 | 0 |
12/03/2002 |
1.89
|
25,100 | 1.85 | 1.89 | 1.89 | 0 | 0 | 0 |
11/03/2002 |
1.85
|
122,700 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 |
08/03/2002 |
1.89
|
5,900 | 1.93 | 1.93 | 1.89 | 0 | 0 | 0 |
07/03/2002 |
1.93
|
3,400 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 |
06/03/2002 |
1.97
|
16,100 | 2.01 | 2.01 | 1.97 | 0 | 0 | 0 |
05/03/2002 |
2.01
|
5,300 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
04/03/2002 |
2.04
|
24,200 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 |
01/03/2002 |
2.08
|
127,200 | 2.04 | 2.08 | 2.08 | 0 | 0 | 0 |
27/02/2002 |
2.04
|
7,200 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 |
25/02/2002 |
2.08
|
5,500 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
22/02/2002 |
2.12
|
8,000 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 |
20/02/2002 |
2.16
|
8,200 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 |
18/02/2002 |
2.20
|
10,100 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 |
08/02/2002 |
2.23
|
45,600 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
06/02/2002 |
2.23
|
25,100 | 2.20 | 2.23 | 2.23 | 0 | 0 | 0 |
04/02/2002 |
2.20
|
68,200 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 |
01/02/2002 |
2.23
|
29,700 | 2.32 | 2.32 | 2.23 | 0 | 0 | 0 |
30/01/2002 |
2.32
|
129,600 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
28/01/2002 |
2.32
|
44,700 | 2.28 | 2.32 | 2.32 | 0 | 0 | 0 |
25/01/2002 |
2.28
|
11,300 | 2.24 | 2.28 | 2.28 | 0 | 0 | 0 |
23/01/2002 |
2.24
|
64,300 | 2.20 | 2.24 | 2.24 | 0 | 0 | 0 |
21/01/2002 |
2.20
|
2,900 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
18/01/2002 |
2.24
|
3,000 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
16/01/2002 |
2.29
|
1,500 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
14/01/2002 |
2.33
|
8,300 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 |
11/01/2002 |
2.45
|
14,100 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
09/01/2002 |
2.50
|
34,500 | 2.54 | 2.54 | 2.50 | 0 | 0 | 0 |
07/01/2002 |
2.54
|
86,700 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
04/01/2002 |
2.54
|
2,900 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
02/01/2002 |
2.59
|
1,200 | 2.63 | 2.63 | 2.59 | 0 | 0 | 0 |
31/12/2001 |
2.63
|
400 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 |
28/12/2001 |
2.69
|
3,500 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 |
26/12/2001 |
2.74
|
6,200 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 |
24/12/2001 |
2.79
|
45,900 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
21/12/2001 |
2.85
|
65,000 | 2.79 | 2.85 | 2.85 | 0 | 0 | 0 |
19/12/2001 |
2.79
|
4,400 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
17/12/2001 |
2.85
|
5,800 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 |
14/12/2001 |
2.90
|
20,600 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
12/12/2001 |
2.95
|
21,200 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 |
10/12/2001 |
3.01
|
60,200 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 |
07/12/2001 |
3.07
|
11,500 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
05/12/2001 |
3.13
|
2,000 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 |
03/12/2001 |
3.19
|
4,000 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
30/11/2001 |
3.25
|
11,200 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
28/11/2001 |
3.31
|
56,500 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
26/11/2001 |
3.37
|
80,700 | 3.31 | 3.37 | 3.37 | 0 | 0 | 0 |
23/11/2001 |
3.31
|
79,100 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
21/11/2001 |
3.37
|
100,800 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 |
19/11/2001 |
3.44
|
4,300 | 3.38 | 3.44 | 3.44 | 0 | 0 | 0 |
16/11/2001 |
3.38
|
6,900 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 |
14/11/2001 |
3.32
|
2,100 | 3.26 | 3.32 | 3.32 | 0 | 0 | 0 |
12/11/2001 |
3.26
|
4,100 | 3.19 | 3.26 | 3.26 | 0 | 0 | 0 |
09/11/2001 |
3.19
|
1,300 | 3.13 | 3.19 | 3.19 | 0 | 0 | 0 |
07/11/2001 |
3.13
|
4,000 | 3.07 | 3.13 | 3.13 | 0 | 0 | 0 |
05/11/2001 |
3.07
|
33,800 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 |
02/11/2001 |
3.02
|
30,700 | 2.97 | 3.02 | 3.02 | 0 | 0 | 0 |
31/10/2001 |
2.97
|
2,700 | 2.91 | 2.97 | 2.97 | 0 | 0 | 0 |
29/10/2001 |
2.91
|
27,200 | 2.86 | 2.91 | 2.91 | 0 | 0 | 0 |
26/10/2001 |
2.86
|
1,700 | 2.81 | 2.86 | 2.86 | 0 | 0 | 0 |
24/10/2001 |
2.81
|
100 | 2.76 | 2.81 | 2.81 | 0 | 0 | 0 |
22/10/2001 |
2.76
|
800 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 |
19/10/2001 |
2.70
|
100 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
17/10/2001 |
2.65
|
200 | 2.60 | 2.65 | 2.65 | 0 | 0 | 0 |
15/10/2001 |
2.60
|
200 | 2.56 | 2.60 | 2.60 | 0 | 0 | 0 |
12/10/2001 |
2.56
|
500 | 2.51 | 2.56 | 2.56 | 0 | 0 | 0 |
10/10/2001 |
2.51
|
200 | 2.47 | 2.51 | 2.51 | 0 | 0 | 0 |
08/10/2001 |
2.47
|
22,200 | 2.31 | 2.47 | 2.47 | 0 | 0 | 0 |
05/10/2001 |
2.31
|
147,800 | 2.43 | 2.43 | 2.31 | 0 | 0 | 0 |
03/10/2001 |
2.43
|
50,000 | 2.61 | 2.61 | 2.43 | 0 | 0 | 0 |
01/10/2001 |
2.61
|
110,700 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
28/09/2001 |
2.80
|
66,700 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/09/2001 |
2.80
|
56,800 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
24/09/2001 |
2.92
|
80,600 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 |
21/09/2001 |
3.10
|
46,000 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
19/09/2001 |
3.14
|
82,300 | 3.01 | 3.14 | 3.14 | 0 | 0 | 0 |
17/09/2001 |
3.01
|
56,400 | 3.18 | 3.18 | 3.01 | 0 | 0 | 0 |
14/09/2001 |
3.18
|
77,800 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
12/09/2001 |
3.18
|
90,400 | 3.16 | 3.18 | 3.18 | 0 | 0 | 0 |
10/09/2001 |
3.16
|
153,000 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 |