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) |
31/01/2005 |
2.66
|
910 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
28/01/2005 |
2.66
|
4,800 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
27/01/2005 |
2.66
|
8,220 | 2.67 | 2.69 | 2.66 | 0 | 0 | 0 |
26/01/2005 |
2.67
|
2,530 | 2.66 | 2.67 | 2.67 | 0 | 0 | 0 |
25/01/2005 |
2.66
|
2,680 | 2.67 | 2.67 | 2.66 | 0 | 0 | 0 |
24/01/2005 |
2.67
|
3,170 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
21/01/2005 |
2.68
|
2,370 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
20/01/2005 |
2.68
|
2,990 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 |
19/01/2005 |
2.67
|
6,300 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
18/01/2005 |
2.68
|
5,640 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
17/01/2005 |
2.68
|
2,850 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
14/01/2005 |
2.68
|
2,600 | 2.69 | 2.70 | 2.68 | 0 | 0 | 0 |
13/01/2005 |
2.69
|
2,790 | 2.68 | 2.70 | 2.69 | 0 | 0 | 0 |
12/01/2005 |
2.68
|
2,750 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
11/01/2005 |
2.68
|
1,730 | 2.69 | 2.69 | 2.68 | 0 | 0 | 0 |
10/01/2005 |
2.69
|
3,860 | 2.70 | 2.70 | 2.69 | 0 | 0 | 0 |
07/01/2005 |
2.70
|
5,630 | 2.67 | 2.70 | 2.70 | 0 | 0 | 0 |
06/01/2005 |
2.67
|
5,510 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
05/01/2005 |
2.68
|
5,390 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
04/01/2005 |
2.68
|
5,330 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
31/12/2004 |
2.68
|
5,130 | 2.69 | 2.69 | 2.68 | 0 | 0 | 0 |
30/12/2004 |
2.69
|
9,760 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
29/12/2004 |
2.69
|
9,780 | 2.71 | 2.71 | 2.69 | 0 | 0 | 0 |
28/12/2004 |
2.71
|
17,530 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
27/12/2004 |
2.76
|
11,710 | 2.77 | 2.77 | 2.76 | 0 | 0 | 0 |
24/12/2004 |
2.77
|
11,760 | 2.74 | 2.77 | 2.76 | 0 | 0 | 0 |
23/12/2004 |
2.74
|
11,020 | 2.73 | 2.74 | 2.73 | 0 | 0 | 0 |
22/12/2004 |
2.73
|
3,970 | 2.69 | 2.73 | 2.70 | 0 | 0 | 0 |
21/12/2004 |
2.69
|
1,450 | 2.67 | 2.69 | 2.68 | 0 | 0 | 0 |
20/12/2004 |
2.67
|
5,350 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 |
17/12/2004 |
2.70
|
6,960 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/12/2004 |
2.70
|
6,710 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
15/12/2004 |
2.70
|
5,590 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
14/12/2004 |
2.70
|
15,080 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/12/2004 |
2.70
|
3,000 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 |
10/12/2004 |
2.74
|
2,310 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
09/12/2004 |
2.74
|
1,680 | 2.73 | 2.74 | 2.74 | 0 | 0 | 0 |
08/12/2004 |
2.73
|
5,340 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
07/12/2004 |
2.73
|
7,600 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 |
06/12/2004 |
2.82
|
13,890 | 4.43 | 4.43 | 2.82 | 0 | 0 | 0 |
03/12/2004 |
4.43
|
26,020 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
02/12/2004 |
4.43
|
8,920 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
01/12/2004 |
4.50
|
8,430 | 4.54 | 4.54 | 4.50 | 0 | 0 | 0 |
30/11/2004 |
4.54
|
36,050 | 4.55 | 4.62 | 4.54 | 0 | 0 | 0 |
29/11/2004 |
4.55
|
34,600 | 4.39 | 4.55 | 4.55 | 0 | 0 | 0 |
26/11/2004 |
4.39
|
13,210 | 4.23 | 4.39 | 4.29 | 0 | 0 | 0 |
25/11/2004 |
4.23
|
8,260 | 4.19 | 4.23 | 4.20 | 0 | 0 | 0 |
24/11/2004 |
4.19
|
8,830 | 4.18 | 4.19 | 4.18 | 0 | 0 | 0 |
23/11/2004 |
4.18
|
300 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
22/11/2004 |
4.18
|
5,810 | 4.17 | 4.19 | 4.18 | 0 | 0 | 0 |
19/11/2004 |
4.17
|
7,740 | 4.17 | 4.19 | 4.17 | 0 | 0 | 0 |
18/11/2004 |
4.17
|
450 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
17/11/2004 |
4.17
|
2,060 | 4.18 | 4.18 | 4.17 | 0 | 0 | 0 |
16/11/2004 |
4.18
|
4,900 | 4.18 | 4.22 | 4.18 | 0 | 0 | 0 |
15/11/2004 |
4.18
|
1,370 | 4.12 | 4.18 | 4.17 | 0 | 0 | 0 |
12/11/2004 |
4.12
|
16,990 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
11/11/2004 |
4.18
|
5,740 | 4.17 | 4.18 | 4.17 | 0 | 0 | 0 |
10/11/2004 |
4.17
|
4,910 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
09/11/2004 |
4.26
|
2,070 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
08/11/2004 |
4.31
|
9,130 | 4.25 | 4.31 | 4.31 | 0 | 0 | 0 |
05/11/2004 |
4.25
|
13,420 | 4.18 | 4.25 | 4.22 | 0 | 0 | 0 |
04/11/2004 |
4.18
|
2,240 | 4.12 | 4.18 | 4.14 | 0 | 0 | 0 |
03/11/2004 |
4.12
|
1,300 | 4.11 | 4.12 | 4.11 | 0 | 0 | 0 |
02/11/2004 |
4.11
|
2,850 | 4.10 | 4.11 | 4.10 | 0 | 0 | 0 |
01/11/2004 |
4.10
|
4,800 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
29/10/2004 |
4.11
|
1,500 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
28/10/2004 |
4.11
|
840 | 4.08 | 4.11 | 4.08 | 0 | 0 | 0 |
27/10/2004 |
4.08
|
410 | 4.09 | 4.09 | 4.08 | 0 | 0 | 0 |
26/10/2004 |
4.09
|
1,700 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
25/10/2004 |
4.09
|
1,110 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
22/10/2004 |
4.09
|
1,770 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
21/10/2004 |
4.14
|
3,030 | 4.16 | 4.16 | 4.14 | 0 | 0 | 0 |
20/10/2004 |
4.16
|
5,550 | 4.14 | 4.16 | 4.14 | 0 | 0 | 0 |
19/10/2004 |
4.14
|
8,330 | 4.11 | 4.14 | 4.12 | 0 | 0 | 0 |
18/10/2004 |
4.11
|
4,510 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 |
15/10/2004 |
4.07
|
1,890 | 4.05 | 4.07 | 4.05 | 0 | 0 | 0 |
14/10/2004 |
4.05
|
1,560 | 4.04 | 4.05 | 4.04 | 0 | 0 | 0 |
13/10/2004 |
4.04
|
1,560 | 4.02 | 4.04 | 4.02 | 0 | 0 | 0 |
12/10/2004 |
4.02
|
1,010 | 4.03 | 4.03 | 4.02 | 0 | 0 | 0 |
11/10/2004 |
4.03
|
730 | 4.05 | 4.05 | 4.03 | 0 | 0 | 0 |
08/10/2004 |
4.05
|
1,840 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
07/10/2004 |
4.05
|
2,390 | 4.07 | 4.07 | 4.05 | 0 | 0 | 0 |
06/10/2004 |
4.07
|
4,520 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
05/10/2004 |
4.07
|
1,330 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
04/10/2004 |
4.07
|
2,400 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
01/10/2004 |
4.07
|
8,430 | 4.05 | 4.11 | 4.07 | 0 | 0 | 0 |
30/09/2004 |
4.05
|
5,650 | 3.99 | 4.05 | 4.00 | 0 | 0 | 0 |
29/09/2004 |
3.99
|
600 | 3.95 | 3.99 | 3.99 | 0 | 0 | 0 |
28/09/2004 |
3.95
|
4,020 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
27/09/2004 |
3.95
|
4,250 | 3.90 | 3.95 | 3.92 | 0 | 0 | 0 |
24/09/2004 |
3.90
|
100 | 3.89 | 3.90 | 3.89 | 0 | 0 | 0 |
23/09/2004 |
3.89
|
1,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
22/09/2004 |
3.89
|
3,720 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
21/09/2004 |
3.89
|
910 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
20/09/2004 |
3.94
|
10 | 3.92 | 3.94 | 3.92 | 0 | 0 | 0 |
17/09/2004 |
3.92
|
20 | 3.94 | 3.95 | 3.92 | 0 | 0 | 0 |
16/09/2004 |
3.94
|
10 | 3.93 | 3.94 | 3.93 | 0 | 0 | 0 |
15/09/2004 |
3.93
|
770 | 3.92 | 3.93 | 3.93 | 0 | 0 | 0 |
14/09/2004 |
3.92
|
2,520 | 3.90 | 3.92 | 3.92 | 0 | 0 | 0 |
13/09/2004 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |