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) |
05/09/2001 |
4.92
|
16,400 | 4.61 | 4.92 | 4.92 | 0 | 0 | 0 |
31/08/2001 |
4.61
|
34,600 | 4.33 | 4.61 | 4.61 | 0 | 0 | 0 |
29/08/2001 |
4.33
|
5,600 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
27/08/2001 |
4.65
|
4,200 | 4.97 | 4.97 | 4.65 | 0 | 0 | 0 |
24/08/2001 |
4.97
|
29,800 | 5.32 | 5.32 | 4.97 | 0 | 0 | 0 |
22/08/2001 |
5.32
|
19,600 | 5.01 | 5.32 | 5.32 | 0 | 0 | 0 |
20/08/2001 |
5.01
|
19,700 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
17/08/2001 |
5.37
|
15,300 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 |
15/08/2001 |
5.73
|
6,000 | 6.13 | 6.13 | 5.73 | 0 | 0 | 0 |
13/08/2001 |
6.13
|
21,000 | 6.58 | 6.58 | 6.13 | 0 | 0 | 0 |
10/08/2001 |
6.58
|
20,900 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
08/08/2001 |
6.58
|
28,400 | 6.17 | 6.58 | 6.58 | 0 | 0 | 0 |
06/08/2001 |
6.17
|
3,100 | 6.62 | 6.62 | 6.17 | 0 | 0 | 0 |
03/08/2001 |
6.62
|
1,500 | 7.11 | 7.11 | 6.62 | 0 | 0 | 0 |
01/08/2001 |
7.11
|
4,100 | 7.60 | 7.60 | 7.11 | 0 | 0 | 0 |
30/07/2001 |
7.60
|
10,000 | 8.05 | 8.05 | 7.60 | 0 | 0 | 0 |
27/07/2001 |
8.05
|
30,200 | 7.69 | 8.05 | 8.05 | 0 | 0 | 0 |
25/07/2001 |
7.69
|
30,100 | 8.23 | 8.23 | 7.69 | 0 | 0 | 0 |
23/07/2001 |
8.23
|
29,600 | 8.81 | 8.81 | 8.23 | 0 | 0 | 0 |
20/07/2001 |
8.81
|
14,700 | 8.28 | 8.81 | 8.81 | 0 | 0 | 0 |
18/07/2001 |
8.28
|
40,300 | 7.74 | 8.28 | 8.28 | 0 | 0 | 0 |
16/07/2001 |
7.74
|
5,300 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |
13/07/2001 |
8.32
|
1,300 | 8.95 | 8.95 | 8.32 | 0 | 0 | 0 |
11/07/2001 |
8.95
|
3,700 | 9.57 | 9.57 | 8.95 | 0 | 0 | 0 |
09/07/2001 |
9.57
|
11,400 | 10.20 | 10.20 | 9.57 | 0 | 0 | 0 |
06/07/2001 |
10.20
|
29,500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
04/07/2001 |
10.20
|
37,500 | 9.57 | 10.20 | 10.20 | 0 | 0 | 0 |
02/07/2001 |
9.57
|
14,800 | 10.29 | 10.29 | 9.57 | 0 | 0 | 0 |
29/06/2001 |
10.29
|
9,000 | 11.00 | 11.00 | 10.29 | 0 | 0 | 0 |
27/06/2001 |
11.00
|
2,400 | 11.81 | 11.81 | 11.00 | 0 | 0 | 0 |
25/06/2001 |
11.81
|
13,500 | 12.61 | 12.61 | 11.81 | 0 | 0 | 0 |
22/06/2001 |
12.61
|
48,700 | 11.81 | 12.61 | 12.61 | 0 | 0 | 0 |
20/06/2001 |
11.81
|
7,300 | 11.09 | 11.81 | 11.81 | 0 | 0 | 0 |
18/06/2001 |
11.09
|
2,600 | 10.38 | 11.09 | 11.09 | 0 | 0 | 0 |
15/06/2001 |
10.38
|
5,700 | 9.75 | 10.38 | 10.38 | 0 | 0 | 0 |
13/06/2001 |
9.75
|
28,800 | 9.21 | 9.75 | 9.75 | 0 | 0 | 0 |
11/06/2001 |
9.21
|
68,200 | 9.04 | 9.21 | 9.21 | 0 | 0 | 0 |
08/06/2001 |
9.04
|
12,000 | 8.90 | 9.04 | 9.04 | 0 | 0 | 0 |
06/06/2001 |
8.90
|
3,500 | 8.77 | 8.90 | 8.90 | 0 | 0 | 0 |
04/06/2001 |
8.77
|
5,500 | 8.63 | 8.77 | 8.77 | 0 | 0 | 0 |
01/06/2001 |
8.63
|
3,600 | 8.50 | 8.63 | 8.63 | 0 | 0 | 0 |
30/05/2001 |
8.50
|
5,300 | 8.36 | 8.50 | 8.50 | 0 | 0 | 0 |
28/05/2001 |
8.36
|
7,600 | 8.23 | 8.36 | 8.36 | 0 | 0 | 0 |
25/05/2001 |
8.23
|
14,900 | 8.10 | 8.23 | 8.23 | 0 | 0 | 0 |
23/05/2001 |
8.10
|
35,200 | 7.96 | 8.10 | 8.10 | 0 | 0 | 0 |
21/05/2001 |
7.96
|
10,100 | 7.83 | 7.96 | 7.96 | 0 | 0 | 0 |
18/05/2001 |
7.83
|
17,600 | 7.69 | 7.83 | 7.83 | 0 | 0 | 0 |
16/05/2001 |
7.69
|
3,700 | 7.56 | 7.69 | 7.69 | 0 | 0 | 0 |
14/05/2001 |
7.56
|
4,200 | 7.43 | 7.56 | 7.56 | 0 | 0 | 0 |
11/05/2001 |
7.43
|
2,300 | 7.29 | 7.43 | 7.43 | 0 | 0 | 0 |
09/05/2001 |
7.29
|
3,800 | 7.16 | 7.29 | 7.29 | 0 | 0 | 0 |
07/05/2001 |
7.16
|
12,200 | 7.02 | 7.16 | 7.16 | 0 | 0 | 0 |
04/05/2001 |
7.02
|
7,400 | 6.89 | 7.02 | 7.02 | 0 | 0 | 0 |
02/05/2001 |
6.89
|
17,500 | 6.75 | 6.89 | 6.89 | 0 | 0 | 0 |
27/04/2001 |
6.75
|
10,400 | 6.67 | 6.75 | 6.75 | 0 | 0 | 0 |
25/04/2001 |
6.67
|
44,800 | 6.58 | 6.67 | 6.67 | 0 | 0 | 0 |
23/04/2001 |
6.58
|
40,600 | 6.53 | 6.58 | 6.58 | 0 | 0 | 0 |
20/04/2001 |
6.53
|
7,300 | 6.44 | 6.53 | 6.53 | 0 | 0 | 0 |
18/04/2001 |
6.44
|
2,600 | 6.35 | 6.44 | 6.44 | 0 | 0 | 0 |
16/04/2001 |
6.35
|
3,100 | 6.26 | 6.35 | 6.35 | 0 | 0 | 0 |
13/04/2001 |
6.26
|
3,000 | 6.17 | 6.26 | 6.26 | 0 | 0 | 0 |
11/04/2001 |
6.17
|
3,500 | 6.08 | 6.17 | 6.17 | 0 | 0 | 0 |
09/04/2001 |
6.08
|
9,500 | 5.99 | 6.08 | 6.08 | 0 | 0 | 0 |
06/04/2001 |
5.99
|
5,400 | 5.90 | 5.99 | 5.99 | 0 | 0 | 0 |
04/04/2001 |
5.90
|
900 | 5.82 | 5.90 | 5.90 | 0 | 0 | 0 |
02/04/2001 |
5.82
|
700 | 5.73 | 5.82 | 5.82 | 0 | 0 | 0 |
30/03/2001 |
5.73
|
400 | 5.64 | 5.73 | 5.73 | 0 | 0 | 0 |
28/03/2001 |
5.64
|
1,500 | 5.55 | 5.64 | 5.64 | 0 | 0 | 0 |
26/03/2001 |
5.55
|
800 | 5.46 | 5.55 | 5.55 | 0 | 0 | 0 |
23/03/2001 |
5.46
|
5,600 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
21/03/2001 |
5.37
|
13,500 | 5.28 | 5.37 | 5.37 | 0 | 0 | 0 |
19/03/2001 |
5.28
|
22,500 | 5.19 | 5.28 | 5.28 | 0 | 0 | 0 |
16/03/2001 |
5.19
|
6,700 | 5.10 | 5.19 | 5.19 | 0 | 0 | 0 |
14/03/2001 |
5.10
|
17,500 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 |
12/03/2001 |
5.01
|
13,700 | 4.92 | 5.01 | 5.01 | 0 | 0 | 0 |
09/03/2001 |
4.92
|
22,200 | 4.83 | 4.92 | 4.92 | 0 | 0 | 0 |
07/03/2001 |
4.83
|
27,500 | 4.74 | 4.83 | 4.83 | 0 | 0 | 0 |
05/03/2001 |
4.74
|
47,200 | 4.65 | 4.74 | 4.74 | 0 | 0 | 0 |
02/03/2001 |
4.65
|
46,800 | 4.56 | 4.65 | 4.65 | 0 | 0 | 0 |
28/02/2001 |
4.56
|
32,700 | 4.47 | 4.56 | 4.56 | 0 | 0 | 0 |
26/02/2001 |
4.47
|
22,600 | 4.41 | 4.47 | 4.47 | 0 | 0 | 0 |
23/02/2001 |
4.41
|
12,500 | 4.33 | 4.41 | 4.41 | 0 | 0 | 0 |
21/02/2001 |
4.33
|
10,100 | 4.25 | 4.33 | 4.33 | 0 | 0 | 0 |
19/02/2001 |
4.25
|
7,300 | 4.17 | 4.25 | 4.25 | 0 | 0 | 0 |
16/02/2001 |
4.17
|
9,900 | 4.09 | 4.17 | 4.17 | 0 | 0 | 0 |
14/02/2001 |
4.09
|
4,800 | 4.02 | 4.09 | 4.09 | 0 | 0 | 0 |
12/02/2001 |
4.02
|
400 | 3.95 | 4.02 | 4.02 | 0 | 0 | 0 |
09/02/2001 |
3.95
|
2,300 | 3.87 | 3.95 | 3.95 | 0 | 0 | 0 |
07/02/2001 |
3.87
|
400 | 3.80 | 3.87 | 3.87 | 0 | 0 | 0 |
05/02/2001 |
3.80
|
300 | 3.73 | 3.80 | 3.80 | 0 | 0 | 0 |
02/02/2001 |
3.73
|
1,400 | 3.66 | 3.73 | 3.73 | 0 | 0 | 0 |
31/01/2001 |
3.66
|
200 | 3.59 | 3.66 | 3.66 | 0 | 0 | 0 |
29/01/2001 |
3.59
|
200 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 |
19/01/2001 |
3.52
|
300 | 3.46 | 3.52 | 3.52 | 0 | 0 | 0 |
17/01/2001 |
3.46
|
200 | 3.40 | 3.46 | 3.46 | 0 | 0 | 0 |
15/01/2001 |
3.40
|
1,200 | 3.34 | 3.40 | 3.40 | 0 | 0 | 0 |
12/01/2001 |
3.34
|
1,100 | 3.27 | 3.34 | 3.34 | 0 | 0 | 0 |
10/01/2001 |
3.27
|
900 | 3.21 | 3.27 | 3.27 | 0 | 0 | 0 |
08/01/2001 |
3.21
|
3,900 | 3.15 | 3.21 | 3.21 | 0 | 0 | 0 |
05/01/2001 |
3.15
|
1,300 | 3.10 | 3.15 | 3.15 | 0 | 0 | 0 |