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% | 24,700 | -152,304 | 0.0 |
48.55
51.90
49.90
|
2 tháng
(2024-07-22) |
0.40 | 0.81% | 64,500 | -157,304 | -0.2 |
48.50
51.90
49.90
|
3 tháng
(2024-06-20) |
-0.49 | -0.97% | 150,000 | -166,291 | -0.6 |
48.50
51.90
49.90
|
6 tháng
(2024-03-22) |
-3.56 | -6.66% | 800,100 | -340,471 | -10.1 |
48.50
57.42
49.90
|
12 tháng
(2023-09-25) |
6.72 | 15.56% | 2,183,800 | -722,864 | -28.2 |
39.35
57.42
49.90
|
24 tháng
(2022-09-29) |
8.18 | 19.61% | 5,560,800 | -1,426,527 | -68.4 |
34.65
57.42
49.90
|
36 tháng
(2021-10-04) |
2.22 | 4.66% | 17,754,800 | -993,327 | -37.6 |
34.65
81.12
49.90
|
60 tháng
(2019-10-15) |
37.74 | 310.42% | 36,835,190 | -17,746,573 | -597.6 |
10.89
81.12
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2002 |
3.36
|
600 | 3.30 | 3.36 | 3.36 | 0 | 0 | 0 |
08/04/2002 |
3.30
|
3,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/04/2002 |
3.30
|
4,900 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
04/04/2002 |
3.36
|
6,700 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
03/04/2002 |
3.43
|
5,200 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
02/04/2002 |
3.43
|
3,900 | 3.49 | 3.49 | 3.43 | 0 | 0 | 0 |
01/04/2002 |
3.49
|
11,700 | 3.43 | 3.49 | 3.49 | 0 | 0 | 0 |
29/03/2002 |
3.43
|
8,800 | 3.36 | 3.43 | 3.43 | 0 | 0 | 0 |
28/03/2002 |
3.36
|
1,300 | 3.30 | 3.36 | 3.36 | 0 | 0 | 0 |
27/03/2002 |
3.30
|
1,600 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 |
26/03/2002 |
3.24
|
300 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 |
25/03/2002 |
3.18
|
7,000 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 |
22/03/2002 |
3.24
|
15,000 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
21/03/2002 |
3.30
|
2,100 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
20/03/2002 |
3.36
|
24,000 | 3.30 | 3.36 | 3.36 | 0 | 0 | 0 |
19/03/2002 |
3.30
|
3,700 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
18/03/2002 |
3.36
|
8,800 | 3.30 | 3.36 | 3.36 | 0 | 0 | 0 |
15/03/2002 |
3.30
|
100 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 |
14/03/2002 |
3.24
|
300 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 |
13/03/2002 |
3.18
|
1,200 | 3.12 | 3.18 | 3.18 | 0 | 0 | 0 |
12/03/2002 |
3.12
|
800 | 3.07 | 3.12 | 3.12 | 0 | 0 | 0 |
11/03/2002 |
3.07
|
7,000 | 3.01 | 3.07 | 3.07 | 0 | 0 | 0 |
08/03/2002 |
3.01
|
4,100 | 2.96 | 3.01 | 3.01 | 0 | 0 | 0 |
07/03/2002 |
2.96
|
26,100 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
06/03/2002 |
3.01
|
23,000 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
05/03/2002 |
3.01
|
23,000 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 |
04/03/2002 |
3.07
|
3,800 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
01/03/2002 |
3.12
|
44,500 | 3.07 | 3.12 | 3.12 | 0 | 0 | 0 |
27/02/2002 |
3.07
|
600 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
25/02/2002 |
3.13
|
1,600 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 |
22/02/2002 |
3.19
|
500 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
20/02/2002 |
3.26
|
7,400 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
18/02/2002 |
3.32
|
1,700 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 |
08/02/2002 |
3.38
|
10,500 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
06/02/2002 |
3.44
|
15,400 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
04/02/2002 |
3.51
|
100 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
01/02/2002 |
3.58
|
16,400 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
30/01/2002 |
3.72
|
15,200 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
28/01/2002 |
3.72
|
800 | 3.65 | 3.72 | 3.72 | 0 | 0 | 0 |
25/01/2002 |
3.65
|
13,900 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 |
23/01/2002 |
3.58
|
41,400 | 3.52 | 3.58 | 3.58 | 0 | 0 | 0 |
21/01/2002 |
3.52
|
200 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
18/01/2002 |
3.59
|
1,100 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 |
16/01/2002 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
14/01/2002 |
3.66
|
5,700 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
11/01/2002 |
3.66
|
3,000 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
09/01/2002 |
3.73
|
4,700 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 |
07/01/2002 |
3.80
|
32,000 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
04/01/2002 |
3.87
|
300 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
02/01/2002 |
3.95
|
200 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
31/12/2001 |
4.03
|
100 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
28/12/2001 |
4.11
|
100 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
26/12/2001 |
4.11
|
3,200 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 |
24/12/2001 |
4.27
|
33,500 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
21/12/2001 |
4.35
|
41,600 | 4.27 | 4.35 | 4.35 | 0 | 0 | 0 |
19/12/2001 |
4.27
|
3,700 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
17/12/2001 |
4.35
|
900 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
14/12/2001 |
4.43
|
11,200 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
12/12/2001 |
4.52
|
23,700 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
10/12/2001 |
4.61
|
41,900 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
07/12/2001 |
4.70
|
37,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
05/12/2001 |
4.70
|
400 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
03/12/2001 |
4.79
|
1,900 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |
30/11/2001 |
4.88
|
9,600 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 |
28/11/2001 |
4.97
|
28,000 | 4.88 | 4.97 | 4.97 | 0 | 0 | 0 |
26/11/2001 |
4.88
|
4,500 | 4.79 | 4.88 | 4.88 | 0 | 0 | 0 |
23/11/2001 |
4.79
|
23,600 | 4.70 | 4.79 | 4.79 | 0 | 0 | 0 |
21/11/2001 |
4.70
|
66,000 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
19/11/2001 |
4.79
|
1,200 | 4.70 | 4.79 | 4.79 | 0 | 0 | 0 |
16/11/2001 |
4.70
|
200 | 4.61 | 4.70 | 4.70 | 0 | 0 | 0 |
14/11/2001 |
4.61
|
300 | 4.52 | 4.61 | 4.61 | 0 | 0 | 0 |
12/11/2001 |
4.52
|
700 | 4.46 | 4.52 | 4.52 | 0 | 0 | 0 |
09/11/2001 |
4.46
|
300 | 4.38 | 4.46 | 4.46 | 0 | 0 | 0 |
07/11/2001 |
4.38
|
200 | 4.30 | 4.38 | 4.38 | 0 | 0 | 0 |
05/11/2001 |
4.30
|
200 | 4.22 | 4.30 | 4.30 | 0 | 0 | 0 |
02/11/2001 |
4.22
|
100 | 4.14 | 4.22 | 4.22 | 0 | 0 | 0 |
31/10/2001 |
4.14
|
1,000 | 4.06 | 4.14 | 4.14 | 0 | 0 | 0 |
29/10/2001 |
4.06
|
23,500 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 |
26/10/2001 |
3.99
|
200 | 3.92 | 3.99 | 3.99 | 0 | 0 | 0 |
24/10/2001 |
3.92
|
100 | 3.85 | 3.92 | 3.92 | 0 | 0 | 0 |
22/10/2001 |
3.85
|
600 | 3.78 | 3.85 | 3.85 | 0 | 0 | 0 |
19/10/2001 |
3.78
|
200 | 3.70 | 3.78 | 3.78 | 0 | 0 | 0 |
17/10/2001 |
3.70
|
400 | 3.63 | 3.70 | 3.70 | 0 | 0 | 0 |
15/10/2001 |
3.63
|
100 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 |
12/10/2001 |
3.57
|
100 | 3.51 | 3.57 | 3.57 | 0 | 0 | 0 |
10/10/2001 |
3.51
|
100 | 3.44 | 3.51 | 3.51 | 0 | 0 | 0 |
08/10/2001 |
3.44
|
25,900 | 3.22 | 3.44 | 3.44 | 0 | 0 | 0 |
05/10/2001 |
3.22
|
37,900 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
03/10/2001 |
3.33
|
6,700 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 |
01/10/2001 |
3.58
|
6,500 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 |
28/09/2001 |
3.85
|
14,500 | 4.08 | 4.08 | 3.85 | 0 | 0 | 0 |
26/09/2001 |
4.08
|
21,000 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 |
24/09/2001 |
4.38
|
15,600 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
21/09/2001 |
4.38
|
11,100 | 4.37 | 4.38 | 4.38 | 0 | 0 | 0 |
19/09/2001 |
4.37
|
14,200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/09/2001 |
4.37
|
13,500 | 4.70 | 4.70 | 4.37 | 0 | 0 | 0 |
14/09/2001 |
4.70
|
14,600 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
12/09/2001 |
4.88
|
28,700 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
10/09/2001 |
4.88
|
32,400 | 5.23 | 5.23 | 4.88 | 0 | 0 | 0 |
07/09/2001 |
5.23
|
12,400 | 4.92 | 5.23 | 5.23 | 0 | 0 | 0 |