Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2005 |
5.16
|
6,030 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
14/11/2005 |
5.14
|
2,070 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
11/11/2005 |
5.07
|
4,330 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
10/11/2005 |
5.19
|
4,370 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
09/11/2005 |
5.17
|
6,260 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
08/11/2005 |
5.17
|
5,960 | 5.19 | 5.19 | 5.17 | 0 | 0 | 0 |
07/11/2005 |
5.14
|
10,210 | 5.11 | 5.14 | 5.11 | 0 | 0 | 0 |
04/11/2005 |
5.11
|
1,300 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 |
03/11/2005 |
5.07
|
3,680 | 5.00 | 5.07 | 5.00 | 0 | 0 | 0 |
02/11/2005 |
4.97
|
3,280 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 |
01/11/2005 |
4.91
|
8,750 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
31/10/2005 |
4.90
|
4,600 | 4.91 | 4.91 | 4.90 | 0 | 0 | 0 |
28/10/2005 |
4.91
|
7,900 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
27/10/2005 |
4.79
|
520 | 4.62 | 4.79 | 4.62 | 0 | 0 | 0 |
26/10/2005 |
4.68
|
7,640 | 4.61 | 4.68 | 4.61 | 0 | 0 | 0 |
25/10/2005 |
4.84
|
7,880 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
24/10/2005 |
4.87
|
3,730 | 4.82 | 4.87 | 4.82 | 0 | 0 | 0 |
21/10/2005 |
4.82
|
9,050 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
20/10/2005 |
4.82
|
4,530 | 4.80 | 4.82 | 4.80 | 0 | 0 | 0 |
19/10/2005 |
4.76
|
1,210 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
18/10/2005 |
4.74
|
13,820 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 |
17/10/2005 |
4.61
|
3,900 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
14/10/2005 |
4.54
|
3,490 | 4.56 | 4.56 | 4.54 | 0 | 0 | 0 |
13/10/2005 |
4.53
|
3,850 | 4.47 | 4.53 | 4.47 | 0 | 0 | 0 |
12/10/2005 |
4.53
|
910 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
11/10/2005 |
4.51
|
400 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
10/10/2005 |
4.50
|
1,250 | 4.47 | 4.50 | 4.47 | 0 | 0 | 0 |
07/10/2005 |
4.41
|
5,000 | 4.38 | 4.41 | 4.38 | 0 | 0 | 0 |
06/10/2005 |
4.38
|
1,250 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 |
05/10/2005 |
4.45
|
260 | 4.34 | 4.45 | 4.34 | 0 | 0 | 0 |
04/10/2005 |
4.38
|
5,090 | 4.33 | 4.38 | 4.33 | 0 | 0 | 0 |
03/10/2005 |
4.33
|
520 | 4.54 | 4.54 | 4.33 | 0 | 0 | 0 |
30/09/2005 |
4.54
|
5,540 | 4.53 | 4.54 | 4.53 | 0 | 0 | 0 |
29/09/2005 |
4.33
|
1,170 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
28/09/2005 |
4.33
|
200 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
27/09/2005 |
4.33
|
1,540 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 |
26/09/2005 |
4.39
|
1,600 | 4.42 | 4.42 | 4.39 | 0 | 0 | 0 |
23/09/2005 |
4.42
|
520 | 4.45 | 4.45 | 4.42 | 0 | 0 | 0 |
22/09/2005 |
4.45
|
270 | 4.65 | 4.65 | 4.45 | 0 | 0 | 0 |
21/09/2005 |
4.44
|
610 | 4.84 | 4.84 | 4.44 | 0 | 0 | 0 |
20/09/2005 |
4.67
|
6,920 | 4.61 | 4.67 | 4.61 | 0 | 0 | 0 |
19/09/2005 |
4.45
|
1,830 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
16/09/2005 |
4.34
|
360 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
15/09/2005 |
4.18
|
2,220 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
14/09/2005 |
4.16
|
1,680 | 4.18 | 4.18 | 4.16 | 0 | 0 | 0 |
13/09/2005 |
4.18
|
710 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
12/09/2005 |
4.14
|
730 | 4.16 | 4.16 | 4.14 | 0 | 0 | 0 |
09/09/2005 |
4.16
|
3,170 | 4.18 | 4.18 | 4.16 | 0 | 0 | 0 |
08/09/2005 |
4.14
|
10,120 | 4.16 | 4.16 | 4.14 | 0 | 0 | 0 |
07/09/2005 |
4.14
|
6,570 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 |
06/09/2005 |
4.11
|
370 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
05/09/2005 |
4.10
|
4,040 | 4.13 | 4.13 | 4.10 | 0 | 0 | 0 |
01/09/2005 |
4.11
|
710 | 4.10 | 4.11 | 4.10 | 0 | 0 | 0 |
31/08/2005 |
4.13
|
3,110 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
30/08/2005 |
4.13
|
3,960 | 4.14 | 4.14 | 4.13 | 0 | 0 | 0 |
29/08/2005 |
4.13
|
1,190 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
26/08/2005 |
4.13
|
170 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
25/08/2005 |
4.13
|
100 | 4.11 | 4.13 | 4.11 | 0 | 0 | 0 |
24/08/2005 |
4.11
|
10 | 4.08 | 4.11 | 4.08 | 0 | 0 | 0 |
23/08/2005 |
4.08
|
790 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
22/08/2005 |
4.08
|
1,960 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
19/08/2005 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
18/08/2005 |
4.08
|
350 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
17/08/2005 |
4.13
|
100 | 4.07 | 4.13 | 4.07 | 0 | 0 | 0 |
16/08/2005 |
4.07
|
10 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
15/08/2005 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
12/08/2005 |
4.07
|
320 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
11/08/2005 |
4.07
|
2,000 | 4.08 | 4.08 | 4.07 | 0 | 0 | 0 |
10/08/2005 |
4.08
|
500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
09/08/2005 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
08/08/2005 |
4.08
|
10 | 4.07 | 4.08 | 4.07 | 0 | 0 | 0 |
05/08/2005 |
4.07
|
1,830 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
04/08/2005 |
4.11
|
1,600 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
03/08/2005 |
4.10
|
660 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
02/08/2005 |
4.10
|
240 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/08/2005 |
4.10
|
30 | 4.04 | 4.10 | 4.04 | 0 | 0 | 0 |
29/07/2005 |
4.04
|
510 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
28/07/2005 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
27/07/2005 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
26/07/2005 |
4.10
|
3,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
25/07/2005 |
4.10
|
5,180 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/07/2005 |
4.10
|
4,290 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/07/2005 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/07/2005 |
4.10
|
4,050 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
19/07/2005 |
4.11
|
8,160 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
18/07/2005 |
4.10
|
2,950 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 |
15/07/2005 |
4.10
|
8,320 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 |
14/07/2005 |
4.08
|
5,820 | 4.05 | 4.08 | 4.05 | 0 | 0 | 0 |
13/07/2005 |
4.05
|
4,060 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
12/07/2005 |
4.01
|
8,430 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
11/07/2005 |
3.99
|
2,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
08/07/2005 |
3.98
|
700 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 |
07/07/2005 |
3.99
|
2,500 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
06/07/2005 |
3.96
|
300 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
05/07/2005 |
3.96
|
4,610 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
04/07/2005 |
3.96
|
3,400 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
01/07/2005 |
3.96
|
1,490 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
30/06/2005 |
3.96
|
3,600 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
29/06/2005 |
3.95
|
2,350 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
28/06/2005 |
3.95
|
2,300 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |