Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.50 | 4.17% | 73,085 | 0 | 0 |
11.40
13.50
12.60
|
2 tháng
(2024-09-23) |
4.30 | 52.44% | 259,363 | 0 | 0 |
7.60
16
12.60
|
3 tháng
(2024-08-26) |
3.60 | 40.45% | 292,103 | 0 | 0 |
7
16
12.60
|
6 tháng
(2024-05-27) |
4.40 | 54.32% | 358,986 | -1,000 | -0.0 |
7
16
12.60
|
12 tháng
(2023-11-28) |
3.10 | 32.98% | 501,169 | -2,000 | -0.0 |
7
16
12.60
|
24 tháng
(2022-12-05) |
1.80 | 16.82% | 4,325,268 | -4,200 | -0.0 |
7
16.20
12.60
|
36 tháng
(2021-12-08) |
-10 | -44.44% | 4,578,383 | -17,160 | -0.2 |
7
24.50
12.60
|
60 tháng
(2019-12-19) |
-8.20 | -39.61% | 5,709,559 | -13,810 | -0.1 |
7
27.40
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/04/2005 |
10.20
|
13,600 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
31/03/2005 |
10.20
|
14,200 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
30/03/2005 |
10.20
|
3,130 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
29/03/2005 |
10.20
|
12,730 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
28/03/2005 |
10.20
|
11,240 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
25/03/2005 |
10.40
|
33,850 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
24/03/2005 |
10.80
|
60,490 | 10.60 | 11 | 10.80 | 0 | 0 | 0 |
23/03/2005 |
10.60
|
19,840 | 10.20 | 10.60 | 10.30 | 0 | 0 | 0 |
22/03/2005 |
10.20
|
18,660 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
21/03/2005 |
10.10
|
31,130 | 10 | 10.10 | 10 | 0 | 0 | 0 |
18/03/2005 |
10
|
2,840 | 10 | 10 | 10 | 0 | 0 | 0 |
17/03/2005 |
10
|
15,320 | 10 | 10 | 10 | 0 | 0 | 0 |
16/03/2005 |
10
|
7,250 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
15/03/2005 |
10.10
|
2,010 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
14/03/2005 |
10.10
|
4,160 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
11/03/2005 |
10.10
|
4,710 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
10/03/2005 |
10.10
|
4,560 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
09/03/2005 |
10.10
|
5,210 | 10 | 10.10 | 10 | 0 | 0 | 0 |
08/03/2005 |
10
|
19,210 | 10 | 10 | 10 | 0 | 0 | 0 |
07/03/2005 |
10
|
4,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
04/03/2005 |
10.10
|
1,670 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
03/03/2005 |
10.10
|
13,270 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
02/03/2005 |
10.10
|
1,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
01/03/2005 |
10.20
|
17,400 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
28/02/2005 |
10.10
|
4,850 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
25/02/2005 |
10.10
|
3,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
24/02/2005 |
10.10
|
4,500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
23/02/2005 |
10.10
|
1,200 | 10 | 10.10 | 10 | 0 | 0 | 0 |
22/02/2005 |
10
|
8,030 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
21/02/2005 |
10.10
|
3,110 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
18/02/2005 |
10.20
|
7,680 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
17/02/2005 |
10.20
|
30 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
16/02/2005 |
10.20
|
1,140 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
15/02/2005 |
10.20
|
2,070 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
14/02/2005 |
10.20
|
1,010 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
04/02/2005 |
10.10
|
2,200 | 10 | 10.10 | 10 | 0 | 0 | 0 |
03/02/2005 |
10
|
4,000 | 10 | 10 | 10 | 0 | 0 | 0 |
02/02/2005 |
10
|
8,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
01/02/2005 |
10
|
5,140 | 10 | 10 | 10 | 0 | 0 | 0 |
31/01/2005 |
10
|
7,540 | 10 | 10 | 10 | 0 | 0 | 0 |
28/01/2005 |
10
|
25,500 | 10 | 10 | 9.90 | 0 | 0 | 0 |
27/01/2005 |
10
|
5,800 | 10 | 10 | 10 | 0 | 0 | 0 |
26/01/2005 |
10
|
3,430 | 10 | 10 | 10 | 0 | 0 | 0 |
25/01/2005 |
10
|
15,080 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
24/01/2005 |
10.10
|
26,650 | 10 | 10.10 | 10 | 0 | 0 | 0 |
21/01/2005 |
10
|
8,300 | 10 | 10 | 10 | 0 | 0 | 0 |
20/01/2005 |
10
|
6,560 | 10 | 10 | 10 | 0 | 0 | 0 |
19/01/2005 |
10
|
7,530 | 10 | 10 | 10 | 0 | 0 | 0 |
18/01/2005 |
10
|
21,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
17/01/2005 |
10.10
|
13,400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
14/01/2005 |
10.10
|
7,860 | 10 | 10.10 | 10.10 | 0 | 0 | 0 |
13/01/2005 |
10
|
7,690 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
12/01/2005 |
10.10
|
5,050 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
11/01/2005 |
10.10
|
2,160 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
10/01/2005 |
10.20
|
3,400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
07/01/2005 |
10.20
|
5,810 | 10 | 10.50 | 10.20 | 0 | 0 | 0 |
06/01/2005 |
10
|
53,890 | 10 | 10 | 10 | 0 | 0 | 0 |
05/01/2005 |
10
|
18,900 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
04/01/2005 |
10.40
|
8,330 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
31/12/2004 |
10.50
|
25,640 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
30/12/2004 |
10.80
|
15,460 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
29/12/2004 |
10.60
|
26,950 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
28/12/2004 |
10.60
|
11,530 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
27/12/2004 |
10.70
|
53,770 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
24/12/2004 |
10.70
|
54,200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
23/12/2004 |
10.70
|
7,160 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
22/12/2004 |
10.70
|
6,460 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
21/12/2004 |
10.70
|
28,460 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
20/12/2004 |
10.70
|
39,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
17/12/2004 |
10.70
|
10,260 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
16/12/2004 |
10.70
|
27,840 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
15/12/2004 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
14/12/2004 |
10.90
|
4,610 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
13/12/2004 |
10.90
|
10,210 | 10.80 | 10.90 | 10.90 | 0 | 0 | 0 |
10/12/2004 |
10.80
|
5,090 | 10.70 | 10.80 | 10.80 | 0 | 0 | 0 |
09/12/2004 |
10.70
|
1,030 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
08/12/2004 |
10.50
|
15,550 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
07/12/2004 |
10.70
|
14,910 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
06/12/2004 |
10.70
|
44,930 | 11 | 11 | 10.70 | 0 | 0 | 0 |
03/12/2004 |
11
|
360 | 11 | 11 | 11 | 0 | 0 | 0 |
02/12/2004 |
11
|
710 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
01/12/2004 |
11.20
|
17,550 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
30/11/2004 |
11.50
|
20,680 | 11 | 11.50 | 11.30 | 0 | 0 | 0 |
29/11/2004 |
11
|
14,490 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
26/11/2004 |
10.80
|
1,900 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
25/11/2004 |
10.60
|
29,290 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
24/11/2004 |
10.60
|
19,360 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
23/11/2004 |
10.70
|
4,920 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
22/11/2004 |
10.60
|
27,660 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
19/11/2004 |
10.60
|
2,490 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
18/11/2004 |
10.70
|
1,630 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
17/11/2004 |
10.70
|
5,300 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
16/11/2004 |
10.70
|
10,070 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
15/11/2004 |
10.80
|
1,980 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
12/11/2004 |
10.80
|
23,400 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
11/11/2004 |
11.10
|
4,490 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
10/11/2004 |
11.10
|
12,550 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
09/11/2004 |
11.10
|
7,930 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
08/11/2004 |
11.10
|
9,700 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
05/11/2004 |
11.10
|
10,530 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |