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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-09-30) |
-0.60 | -15% | 4,946,881 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-05) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-16) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/10/2004 |
6.54
|
1,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
06/10/2004 |
6.54
|
700 | 6.44 | 6.54 | 6.44 | 0 | 0 | 0 |
05/10/2004 |
6.44
|
4,300 | 6.44 | 6.44 | 6.30 | 0 | 0 | 0 |
04/10/2004 |
6.44
|
10 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
01/10/2004 |
6.44
|
5,210 | 6.34 | 6.44 | 6.44 | 0 | 0 | 0 |
30/09/2004 |
6.34
|
8,910 | 6.23 | 6.34 | 6.34 | 0 | 0 | 0 |
29/09/2004 |
6.23
|
9,790 | 6.13 | 6.25 | 6.23 | 0 | 0 | 0 |
28/09/2004 |
6.13
|
4,940 | 6.11 | 6.13 | 6.13 | 0 | 0 | 0 |
27/09/2004 |
6.11
|
2,050 | 6.03 | 6.11 | 6.11 | 0 | 0 | 0 |
24/09/2004 |
6.03
|
800 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
23/09/2004 |
6.03
|
3,250 | 6.03 | 6.03 | 5.99 | 0 | 0 | 0 |
22/09/2004 |
6.03
|
1,150 | 6.09 | 6.09 | 6.03 | 0 | 0 | 0 |
21/09/2004 |
6.09
|
680 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
20/09/2004 |
6.09
|
1,510 | 6.13 | 6.13 | 6.09 | 0 | 0 | 0 |
17/09/2004 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
16/09/2004 |
6.13
|
18,820 | 6.11 | 6.13 | 6.13 | 0 | 0 | 0 |
15/09/2004 |
6.11
|
15,220 | 6.03 | 6.11 | 6.03 | 0 | 0 | 0 |
14/09/2004 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
13/09/2004 |
6.03
|
110 | 6.07 | 6.07 | 6.03 | 0 | 0 | 0 |
10/09/2004 |
6.07
|
10 | 5.93 | 6.07 | 5.93 | 0 | 0 | 0 |
09/09/2004 |
5.93
|
500 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
08/09/2004 |
6.01
|
400 | 6.05 | 6.05 | 6.01 | 0 | 0 | 0 |
07/09/2004 |
6.05
|
10 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
06/09/2004 |
6.05
|
110 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
01/09/2004 |
6.05
|
7,150 | 6.07 | 6.07 | 6.03 | 0 | 0 | 0 |
31/08/2004 |
6.07
|
8,010 | 5.93 | 6.07 | 5.93 | 0 | 0 | 0 |
30/08/2004 |
5.93
|
1,250 | 5.97 | 5.97 | 5.91 | 0 | 0 | 0 |
27/08/2004 |
5.97
|
1,330 | 5.97 | 5.99 | 5.97 | 0 | 0 | 0 |
26/08/2004 |
5.97
|
6,630 | 5.97 | 5.97 | 5.95 | 0 | 0 | 0 |
25/08/2004 |
5.97
|
230 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
24/08/2004 |
5.97
|
17,600 | 6.13 | 6.44 | 5.97 | 0 | 0 | 0 |
23/08/2004 |
6.13
|
3,110 | 5.85 | 6.13 | 5.85 | 0 | 0 | 0 |
20/08/2004 |
5.85
|
10,810 | 5.72 | 5.85 | 5.76 | 0 | 0 | 0 |
19/08/2004 |
5.72
|
6,300 | 5.56 | 5.72 | 5.72 | 0 | 0 | 0 |
18/08/2004 |
5.56
|
4,880 | 5.52 | 5.56 | 5.52 | 0 | 0 | 0 |
17/08/2004 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
16/08/2004 |
5.52
|
1,600 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
13/08/2004 |
5.52
|
4,050 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
12/08/2004 |
5.62
|
2,850 | 5.85 | 5.85 | 5.62 | 0 | 0 | 0 |
11/08/2004 |
5.85
|
8,300 | 5.62 | 5.85 | 5.85 | 0 | 0 | 0 |
10/08/2004 |
5.62
|
11,950 | 5.36 | 5.62 | 5.36 | 0 | 0 | 0 |
09/08/2004 |
5.36
|
32,530 | 5.62 | 5.62 | 5.36 | 0 | 0 | 0 |
06/08/2004 |
5.62
|
2,500 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 |
05/08/2004 |
5.66
|
4,400 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 |
04/08/2004 |
5.72
|
20,460 | 5.93 | 5.93 | 5.72 | 0 | 0 | 0 |
03/08/2004 |
5.93
|
4,880 | 6.23 | 6.23 | 5.93 | 0 | 0 | 0 |
02/08/2004 |
6.23
|
750 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
30/07/2004 |
6.23
|
4,000 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
29/07/2004 |
6.23
|
2,200 | 6.27 | 6.27 | 6.23 | 0 | 0 | 0 |
28/07/2004 |
6.27
|
910 | 6.46 | 6.46 | 6.25 | 0 | 0 | 0 |
27/07/2004 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
26/07/2004 |
6.46
|
2,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
23/07/2004 |
6.46
|
230 | 6.46 | 6.46 | 6.38 | 0 | 0 | 0 |
22/07/2004 |
6.46
|
2,010 | 6.42 | 6.50 | 6.46 | 0 | 0 | 0 |
21/07/2004 |
6.42
|
3,600 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
20/07/2004 |
6.42
|
1,200 | 6.44 | 6.52 | 6.42 | 0 | 0 | 0 |
19/07/2004 |
6.44
|
6,500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
16/07/2004 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
15/07/2004 |
6.44
|
6,870 | 6.34 | 6.44 | 6.40 | 0 | 0 | 0 |
14/07/2004 |
6.34
|
100 | 6.64 | 6.64 | 6.34 | 0 | 0 | 0 |
13/07/2004 |
6.64
|
310 | 6.64 | 6.93 | 6.64 | 0 | 0 | 0 |
12/07/2004 |
6.64
|
1,130 | 6.62 | 6.64 | 6.62 | 0 | 0 | 0 |
09/07/2004 |
6.62
|
890 | 6.64 | 6.64 | 6.62 | 0 | 0 | 0 |
08/07/2004 |
6.64
|
480 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
07/07/2004 |
6.64
|
5,590 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 |
06/07/2004 |
6.72
|
1,030 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
05/07/2004 |
6.72
|
900 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
02/07/2004 |
6.72
|
3,250 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
01/07/2004 |
6.72
|
7,300 | 6.75 | 6.75 | 6.72 | 0 | 0 | 0 |
30/06/2004 |
6.75
|
2,440 | 6.83 | 6.85 | 6.75 | 0 | 0 | 0 |
29/06/2004 |
6.83
|
1,090 | 6.85 | 6.89 | 6.83 | 0 | 0 | 0 |
28/06/2004 |
6.85
|
1,300 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
25/06/2004 |
6.89
|
9,000 | 6.95 | 6.95 | 6.87 | 0 | 0 | 0 |
24/06/2004 |
6.95
|
10 | 6.89 | 6.95 | 6.89 | 0 | 0 | 0 |
23/06/2004 |
6.89
|
2,600 | 6.93 | 6.93 | 6.89 | 0 | 0 | 0 |
22/06/2004 |
6.93
|
5,650 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
21/06/2004 |
6.93
|
500 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
18/06/2004 |
6.93
|
2,710 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
17/06/2004 |
6.93
|
1,950 | 6.95 | 6.95 | 6.93 | 0 | 0 | 0 |
16/06/2004 |
6.95
|
12,830 | 6.99 | 6.99 | 6.95 | 0 | 0 | 0 |
15/06/2004 |
6.99
|
3,410 | 7.15 | 7.15 | 6.99 | 0 | 0 | 0 |
14/06/2004 |
7.15
|
38,960 | 6.87 | 7.15 | 7.15 | 0 | 0 | 0 |
11/06/2004 |
6.87
|
3,250 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
10/06/2004 |
6.87
|
2,000 | 6.95 | 6.95 | 6.87 | 0 | 0 | 0 |
09/06/2004 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
08/06/2004 |
6.95
|
40 | 6.85 | 6.95 | 6.85 | 0 | 0 | 0 |
07/06/2004 |
6.85
|
910 | 6.89 | 6.95 | 6.85 | 0 | 0 | 0 |
04/06/2004 |
6.89
|
10,850 | 6.97 | 6.97 | 6.89 | 0 | 0 | 0 |
03/06/2004 |
6.97
|
1,500 | 7.05 | 7.07 | 6.97 | 0 | 0 | 0 |
02/06/2004 |
7.05
|
200 | 7.01 | 7.05 | 7.05 | 0 | 0 | 0 |
01/06/2004 |
7.01
|
1,350 | 6.97 | 7.01 | 7.01 | 0 | 0 | 0 |
31/05/2004 |
6.97
|
410 | 7.05 | 7.19 | 6.97 | 0 | 0 | 0 |
28/05/2004 |
7.05
|
350 | 6.97 | 7.05 | 7.05 | 0 | 0 | 0 |
27/05/2004 |
6.97
|
5,810 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 |
26/05/2004 |
7.05
|
7,000 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 |
25/05/2004 |
7.05
|
950 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 |
24/05/2004 |
7.11
|
3,290 | 7.09 | 7.15 | 7.11 | 0 | 0 | 0 |
21/05/2004 |
7.09
|
120 | 7.15 | 7.22 | 7.09 | 0 | 0 | 0 |
20/05/2004 |
7.15
|
210 | 7.13 | 7.15 | 7.13 | 0 | 0 | 0 |
19/05/2004 |
7.13
|
1,500 | 7.13 | 7.15 | 7.13 | 0 | 0 | 0 |