Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.20 | -4.59% | 731,300 | -8,500 | -0.0 |
4.16
4.36
4.16
|
2 tháng
(2024-07-25) |
-0.20 | -4.59% | 2,943,400 | -1,200 | -0.0 |
3.90
4.36
4.16
|
3 tháng
(2024-06-25) |
-0.54 | -11.49% | 4,552,900 | 23,195 | 0.1 |
3.90
4.70
4.16
|
6 tháng
(2024-03-27) |
-0.74 | -15.10% | 11,321,800 | 47,419 | 0.2 |
3.90
4.91
4.16
|
12 tháng
(2023-09-29) |
-0.79 | -15.96% | 28,814,400 | 42,417 | 0.2 |
3.90
5.08
4.16
|
24 tháng
(2022-10-04) |
-1.68 | -28.77% | 93,151,300 | 129,819 | 0.4 |
3.54
5.90
4.16
|
36 tháng
(2021-10-11) |
-7.51 | -64.36% | 242,905,400 | 363,365 | 2.4 |
3.54
14.57
4.16
|
60 tháng
(2019-10-21) |
1.85 | 79.77% | 587,148,318 | -1,923,436 | -17.9 |
1.95
14.57
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2005 |
2.61
|
250 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
28/06/2005 |
2.61
|
450 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
27/06/2005 |
2.65
|
6,930 | 2.64 | 2.65 | 2.65 | 0 | 0 | 0 |
24/06/2005 |
2.64
|
9,270 | 2.59 | 2.64 | 2.60 | 0 | 0 | 0 |
23/06/2005 |
2.59
|
7,120 | 2.58 | 2.59 | 2.59 | 0 | 0 | 0 |
22/06/2005 |
2.58
|
2,410 | 2.57 | 2.58 | 2.57 | 0 | 0 | 0 |
21/06/2005 |
2.57
|
3,930 | 2.58 | 2.59 | 2.57 | 0 | 0 | 0 |
20/06/2005 |
2.58
|
4,110 | 2.59 | 2.59 | 2.58 | 0 | 0 | 0 |
17/06/2005 |
2.59
|
4,870 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
16/06/2005 |
2.59
|
9,250 | 2.58 | 2.59 | 2.58 | 0 | 0 | 0 |
15/06/2005 |
2.58
|
8,430 | 2.57 | 2.58 | 2.58 | 0 | 0 | 0 |
14/06/2005 |
2.57
|
6,230 | 2.53 | 2.57 | 2.53 | 0 | 0 | 0 |
13/06/2005 |
2.53
|
48,420 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 |
10/06/2005 |
2.59
|
3,370 | 2.60 | 2.60 | 2.59 | 0 | 0 | 0 |
09/06/2005 |
2.60
|
3,370 | 2.61 | 2.61 | 2.60 | 0 | 0 | 0 |
08/06/2005 |
2.61
|
3,850 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 |
07/06/2005 |
2.61
|
4,700 | 2.59 | 2.61 | 2.60 | 0 | 0 | 0 |
06/06/2005 |
2.59
|
4,250 | 2.58 | 2.59 | 2.59 | 0 | 0 | 0 |
03/06/2005 |
2.58
|
5,710 | 2.56 | 2.58 | 2.57 | 0 | 0 | 0 |
02/06/2005 |
2.56
|
9,630 | 2.54 | 2.56 | 2.54 | 0 | 0 | 0 |
01/06/2005 |
2.54
|
2,130 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
31/05/2005 |
2.54
|
9,700 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 |
30/05/2005 |
2.56
|
4,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
27/05/2005 |
2.56
|
7,570 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
26/05/2005 |
2.56
|
3,240 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
25/05/2005 |
2.56
|
4,830 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
24/05/2005 |
2.56
|
4,950 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
23/05/2005 |
2.56
|
1,860 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
20/05/2005 |
2.56
|
5,800 | 2.56 | 2.57 | 2.56 | 0 | 0 | 0 |
19/05/2005 |
2.56
|
7,290 | 2.54 | 2.56 | 2.56 | 0 | 0 | 0 |
18/05/2005 |
2.54
|
13,370 | 2.53 | 2.54 | 2.53 | 0 | 0 | 0 |
17/05/2005 |
2.53
|
10,000 | 2.54 | 2.54 | 2.53 | 0 | 0 | 0 |
16/05/2005 |
2.54
|
2,900 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 |
13/05/2005 |
2.57
|
3,160 | 2.56 | 2.57 | 2.57 | 0 | 0 | 0 |
12/05/2005 |
2.56
|
3,350 | 2.57 | 2.57 | 2.56 | 0 | 0 | 0 |
11/05/2005 |
2.57
|
2,680 | 2.59 | 2.59 | 2.57 | 0 | 0 | 0 |
10/05/2005 |
2.59
|
3,280 | 2.58 | 2.59 | 2.58 | 0 | 0 | 0 |
09/05/2005 |
2.58
|
2,400 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
06/05/2005 |
2.58
|
19,470 | 2.54 | 2.58 | 2.57 | 0 | 0 | 0 |
05/05/2005 |
2.54
|
19,500 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 |
04/05/2005 |
2.58
|
6,320 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 |
29/04/2005 |
2.61
|
10,640 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
28/04/2005 |
2.61
|
660 | 2.62 | 2.62 | 2.61 | 0 | 0 | 0 |
27/04/2005 |
2.62
|
3,480 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
26/04/2005 |
2.62
|
22,700 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 |
25/04/2005 |
2.64
|
10,480 | 2.65 | 2.65 | 2.64 | 0 | 0 | 0 |
22/04/2005 |
2.65
|
5,130 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
21/04/2005 |
2.65
|
7,640 | 2.64 | 2.65 | 2.64 | 0 | 0 | 0 |
20/04/2005 |
2.64
|
6,750 | 2.65 | 2.65 | 2.64 | 0 | 0 | 0 |
19/04/2005 |
2.65
|
4,250 | 2.65 | 2.66 | 2.65 | 0 | 0 | 0 |
18/04/2005 |
2.65
|
12,800 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 |
15/04/2005 |
2.66
|
10,580 | 2.67 | 2.67 | 2.66 | 0 | 0 | 0 |
14/04/2005 |
2.67
|
18,480 | 2.67 | 2.67 | 2.66 | 0 | 0 | 0 |
13/04/2005 |
2.67
|
7,150 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
12/04/2005 |
2.67
|
4,810 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
11/04/2005 |
2.68
|
8,760 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
08/04/2005 |
2.68
|
5,830 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 |
07/04/2005 |
2.67
|
18,150 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
06/04/2005 |
2.68
|
16,090 | 2.67 | 2.68 | 2.68 | 0 | 0 | 0 |
05/04/2005 |
2.67
|
9,360 | 2.68 | 2.69 | 2.67 | 0 | 0 | 0 |
04/04/2005 |
2.68
|
9,220 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 |
01/04/2005 |
2.67
|
15,900 | 2.69 | 2.69 | 2.67 | 0 | 0 | 0 |
31/03/2005 |
2.69
|
10,240 | 2.67 | 2.69 | 2.67 | 0 | 0 | 0 |
30/03/2005 |
2.67
|
23,820 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
29/03/2005 |
2.67
|
14,250 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
28/03/2005 |
2.67
|
6,180 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 |
25/03/2005 |
2.70
|
18,980 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 |
24/03/2005 |
2.70
|
27,920 | 2.66 | 2.70 | 2.69 | 0 | 0 | 0 |
23/03/2005 |
2.66
|
22,040 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
22/03/2005 |
2.66
|
2,240 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
21/03/2005 |
2.66
|
2,950 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
18/03/2005 |
2.66
|
2,340 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
17/03/2005 |
2.66
|
5,700 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 |
16/03/2005 |
2.66
|
9,430 | 2.65 | 2.66 | 2.65 | 0 | 0 | 0 |
15/03/2005 |
2.65
|
2,770 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
14/03/2005 |
2.65
|
6,260 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
11/03/2005 |
2.65
|
4,790 | 2.65 | 2.65 | 2.64 | 0 | 0 | 0 |
10/03/2005 |
2.65
|
7,460 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 |
09/03/2005 |
2.66
|
9,660 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 |
08/03/2005 |
2.77
|
17,120 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
07/03/2005 |
2.77
|
15,840 | 2.74 | 2.79 | 2.77 | 0 | 0 | 0 |
04/03/2005 |
2.74
|
13,170 | 2.74 | 2.76 | 2.74 | 0 | 0 | 0 |
03/03/2005 |
2.74
|
24,530 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 |
02/03/2005 |
2.70
|
1,540 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
01/03/2005 |
2.70
|
2,650 | 2.69 | 2.70 | 2.69 | 0 | 0 | 0 |
28/02/2005 |
2.69
|
8,670 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
25/02/2005 |
2.69
|
2,250 | 2.69 | 2.69 | 2.68 | 0 | 0 | 0 |
24/02/2005 |
2.69
|
4,230 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
23/02/2005 |
2.69
|
6,840 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
22/02/2005 |
2.69
|
6,170 | 2.68 | 2.69 | 2.69 | 0 | 0 | 0 |
21/02/2005 |
2.68
|
4,470 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
18/02/2005 |
2.68
|
4,100 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
17/02/2005 |
2.68
|
4,060 | 2.67 | 2.68 | 2.68 | 0 | 0 | 0 |
16/02/2005 |
2.67
|
5,950 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
15/02/2005 |
2.68
|
6,010 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
14/02/2005 |
2.68
|
820 | 2.68 | 2.69 | 2.68 | 0 | 0 | 0 |
04/02/2005 |
2.68
|
4,730 | 2.66 | 2.68 | 2.66 | 0 | 0 | 0 |
03/02/2005 |
2.66
|
4,570 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 |
02/02/2005 |
2.66
|
3,100 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
01/02/2005 |
2.66
|
3,330 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 |