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) |
-1 | -2.41% | 557,700 | -55,900 | -2.2 |
40
41.65
40.25
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,351,300 | -100,100 | -4.0 |
39
42.60
40.25
|
3 tháng
(2024-06-21) |
-3.55 | -8.05% | 3,294,600 | -46,214 | -1.7 |
39
44.48
40.25
|
6 tháng
(2024-03-25) |
-7.42 | -15.49% | 9,122,400 | -16,544 | -0.1 |
39
47.92
40.25
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,034,500 | -29,349 | -0.8 |
39
50.22
40.25
|
24 tháng
(2022-09-30) |
11.98 | 42.02% | 32,588,800 | 1,136,105 | 41.9 |
18.77
54.23
40.25
|
36 tháng
(2021-10-05) |
5.59 | 16.01% | 55,486,400 | 1,460,155 | 61.2 |
18.77
54.23
40.25
|
60 tháng
(2019-10-16) |
22.43 | 124.11% | 71,983,180 | 1,814,325 | 72.4 |
17.62
54.23
40.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2005 |
2.89
|
1,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
24/06/2005 |
2.89
|
300 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
23/06/2005 |
2.89
|
200 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
22/06/2005 |
2.89
|
1,100 | 2.88 | 2.90 | 2.89 | 0 | 0 | 0 |
21/06/2005 |
2.88
|
1,040 | 2.87 | 2.88 | 2.87 | 0 | 0 | 0 |
20/06/2005 |
2.87
|
1,850 | 2.88 | 2.88 | 2.87 | 0 | 0 | 0 |
17/06/2005 |
2.88
|
1,380 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
16/06/2005 |
2.88
|
3,070 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
15/06/2005 |
2.88
|
400 | 2.86 | 2.88 | 2.88 | 0 | 0 | 0 |
14/06/2005 |
2.86
|
1,470 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
13/06/2005 |
2.86
|
6,080 | 2.86 | 2.86 | 2.85 | 0 | 0 | 0 |
10/06/2005 |
2.86
|
6,120 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
09/06/2005 |
2.86
|
380 | 2.85 | 2.86 | 2.85 | 0 | 0 | 0 |
08/06/2005 |
2.85
|
4,100 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
07/06/2005 |
2.85
|
7,320 | 2.87 | 2.87 | 2.85 | 0 | 0 | 0 |
06/06/2005 |
2.87
|
1,150 | 2.86 | 2.87 | 2.86 | 0 | 0 | 0 |
03/06/2005 |
2.86
|
7,470 | 2.84 | 2.86 | 2.84 | 0 | 0 | 0 |
02/06/2005 |
2.84
|
3,910 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
01/06/2005 |
2.86
|
5,810 | 2.84 | 2.86 | 2.84 | 0 | 0 | 0 |
31/05/2005 |
2.84
|
2,580 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
30/05/2005 |
2.84
|
1,020 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
27/05/2005 |
2.85
|
3,600 | 2.86 | 2.86 | 2.85 | 0 | 0 | 0 |
26/05/2005 |
2.86
|
4,530 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
25/05/2005 |
2.86
|
2,370 | 2.86 | 2.88 | 2.86 | 0 | 0 | 0 |
24/05/2005 |
2.86
|
2,200 | 2.87 | 2.87 | 2.86 | 0 | 0 | 0 |
23/05/2005 |
2.87
|
5,010 | 2.86 | 2.87 | 2.82 | 0 | 0 | 0 |
20/05/2005 |
2.86
|
32,900 | 2.84 | 2.89 | 2.86 | 0 | 0 | 0 |
19/05/2005 |
2.84
|
160 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
18/05/2005 |
2.84
|
2,750 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
17/05/2005 |
2.85
|
20,200 | 2.86 | 2.86 | 2.85 | 0 | 0 | 0 |
16/05/2005 |
2.86
|
1,750 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
13/05/2005 |
2.90
|
30 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
12/05/2005 |
2.86
|
1,010 | 2.84 | 2.86 | 2.83 | 0 | 0 | 0 |
11/05/2005 |
2.84
|
160 | 2.86 | 2.90 | 2.84 | 0 | 0 | 0 |
10/05/2005 |
2.86
|
2,960 | 2.88 | 2.90 | 2.86 | 0 | 0 | 0 |
09/05/2005 |
2.88
|
3,010 | 2.89 | 2.89 | 2.88 | 0 | 0 | 0 |
06/05/2005 |
2.89
|
570 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 |
05/05/2005 |
2.86
|
4,750 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
04/05/2005 |
2.86
|
1,460 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
29/04/2005 |
2.90
|
3,790 | 2.89 | 2.90 | 2.90 | 0 | 0 | 0 |
28/04/2005 |
2.89
|
450 | 2.90 | 2.90 | 2.89 | 0 | 0 | 0 |
27/04/2005 |
2.90
|
11,150 | 2.88 | 2.94 | 2.90 | 0 | 0 | 0 |
26/04/2005 |
2.88
|
7,460 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
25/04/2005 |
2.96
|
300 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
22/04/2005 |
2.96
|
2,510 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
21/04/2005 |
2.96
|
5,750 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
20/04/2005 |
2.96
|
4,850 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 |
19/04/2005 |
2.99
|
10,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
18/04/2005 |
2.99
|
7,740 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
15/04/2005 |
2.99
|
16,540 | 2.95 | 2.99 | 2.97 | 0 | 0 | 0 |
14/04/2005 |
2.95
|
8,580 | 2.94 | 2.95 | 2.95 | 0 | 0 | 0 |
13/04/2005 |
2.94
|
4,500 | 2.94 | 2.94 | 2.93 | 0 | 0 | 0 |
12/04/2005 |
2.94
|
11,410 | 2.93 | 2.94 | 2.94 | 0 | 0 | 0 |
11/04/2005 |
2.93
|
4,870 | 2.90 | 2.93 | 2.92 | 0 | 0 | 0 |
08/04/2005 |
2.90
|
13,660 | 2.89 | 2.90 | 2.89 | 0 | 0 | 0 |
07/04/2005 |
2.89
|
2,100 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
06/04/2005 |
2.93
|
2,860 | 2.95 | 3.02 | 2.93 | 0 | 0 | 0 |
05/04/2005 |
2.95
|
5,610 | 2.94 | 2.95 | 2.94 | 0 | 0 | 0 |
04/04/2005 |
2.94
|
10 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 |
01/04/2005 |
2.90
|
3,740 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
31/03/2005 |
2.90
|
5,150 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
30/03/2005 |
2.90
|
3,660 | 2.90 | 3.02 | 2.90 | 0 | 0 | 0 |
29/03/2005 |
2.90
|
1,210 | 2.90 | 2.90 | 2.88 | 0 | 0 | 0 |
28/03/2005 |
2.90
|
4,000 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
25/03/2005 |
2.94
|
38,230 | 2.91 | 2.95 | 2.94 | 0 | 0 | 0 |
24/03/2005 |
2.91
|
9,390 | 2.84 | 2.97 | 2.91 | 0 | 0 | 0 |
23/03/2005 |
2.84
|
13,210 | 2.78 | 2.84 | 2.82 | 0 | 0 | 0 |
22/03/2005 |
2.78
|
23,750 | 2.77 | 2.78 | 2.77 | 0 | 0 | 0 |
21/03/2005 |
2.77
|
14,100 | 2.74 | 2.77 | 2.77 | 0 | 0 | 0 |
18/03/2005 |
2.74
|
2,800 | 2.75 | 2.75 | 2.74 | 0 | 0 | 0 |
17/03/2005 |
2.75
|
3,000 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 |
16/03/2005 |
2.72
|
2,000 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
15/03/2005 |
2.75
|
140 | 2.73 | 2.75 | 2.72 | 0 | 0 | 0 |
14/03/2005 |
2.73
|
780 | 2.72 | 2.73 | 2.73 | 0 | 0 | 0 |
11/03/2005 |
2.72
|
6,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
10/03/2005 |
2.72
|
3,060 | 2.73 | 2.73 | 2.72 | 0 | 0 | 0 |
09/03/2005 |
2.73
|
4,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
08/03/2005 |
2.73
|
3,320 | 2.72 | 2.73 | 2.73 | 0 | 0 | 0 |
07/03/2005 |
2.72
|
4,430 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
04/03/2005 |
2.72
|
5,500 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
03/03/2005 |
2.72
|
27,710 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
02/03/2005 |
2.72
|
100 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
01/03/2005 |
2.72
|
2,090 | 2.71 | 2.72 | 2.71 | 0 | 0 | 0 |
28/02/2005 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
25/02/2005 |
2.71
|
20 | 2.70 | 2.72 | 2.71 | 0 | 0 | 0 |
24/02/2005 |
2.70
|
310 | 2.69 | 2.70 | 2.69 | 0 | 0 | 0 |
23/02/2005 |
2.69
|
4,710 | 2.68 | 2.69 | 2.68 | 0 | 0 | 0 |
22/02/2005 |
2.68
|
3,580 | 2.69 | 2.69 | 2.68 | 0 | 0 | 0 |
21/02/2005 |
2.69
|
980 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
18/02/2005 |
2.69
|
2,720 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 |
17/02/2005 |
2.72
|
410 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
16/02/2005 |
2.76
|
1,000 | 2.75 | 2.76 | 2.75 | 0 | 0 | 0 |
15/02/2005 |
2.75
|
9,760 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
14/02/2005 |
2.75
|
310 | 2.73 | 2.75 | 2.70 | 0 | 0 | 0 |
04/02/2005 |
2.73
|
900 | 2.72 | 2.73 | 2.72 | 0 | 0 | 0 |
03/02/2005 |
2.72
|
9,700 | 2.69 | 2.72 | 2.69 | 0 | 0 | 0 |
02/02/2005 |
2.69
|
4,190 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
01/02/2005 |
2.69
|
5,480 | 2.67 | 2.69 | 2.67 | 0 | 0 | 0 |
31/01/2005 |
2.67
|
5,080 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
28/01/2005 |
2.67
|
3,260 | 2.65 | 2.67 | 2.65 | 0 | 0 | 0 |