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) |
0.69 | 7.61% | 64,900 | 0 | 0 |
8.82
9.80
9
|
2 tháng
(2024-07-22) |
1.67 | 20.73% | 98,500 | 0 | 0 |
7.45
9.80
9
|
3 tháng
(2024-06-21) |
0.39 | 4.21% | 118,000 | 0 | 0 |
7.45
9.90
9
|
6 tháng
(2024-03-25) |
1.47 | 17.86% | 150,400 | 0 | 0 |
7.45
9.90
9
|
12 tháng
(2023-09-25) |
1.08 | 12.50% | 288,600 | -6,100 | -0.1 |
7.45
9.90
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.25% | 963,581 | -11,100 | -0.2 |
6.42
12.45
9
|
36 tháng
(2021-10-05) |
-2.50 | -20.48% | 1,479,926 | -20,110 | -0.3 |
6.42
14.25
9
|
60 tháng
(2019-10-16) |
-2.14 | -18.09% | 2,354,748 | -24,410 | -0.3 |
6.42
14.25
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2004 |
3.74
|
1,100 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
27/08/2004 |
3.81
|
600 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
26/08/2004 |
3.85
|
360 | 3.83 | 3.85 | 3.83 | 0 | 0 | 0 |
25/08/2004 |
3.83
|
130 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
24/08/2004 |
3.87
|
650 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
23/08/2004 |
3.96
|
260 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 |
20/08/2004 |
3.87
|
1,200 | 3.76 | 3.87 | 3.83 | 0 | 0 | 0 |
19/08/2004 |
3.76
|
100 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
18/08/2004 |
3.81
|
1,280 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
17/08/2004 |
3.72
|
4,450 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 |
16/08/2004 |
3.76
|
2,350 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 |
13/08/2004 |
3.78
|
400 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
12/08/2004 |
3.87
|
2,080 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
11/08/2004 |
3.96
|
3,500 | 3.78 | 3.96 | 3.96 | 0 | 0 | 0 |
10/08/2004 |
3.78
|
4,300 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
09/08/2004 |
3.87
|
770 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
06/08/2004 |
4.07
|
160 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
05/08/2004 |
4.16
|
340 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 |
04/08/2004 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
03/08/2004 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
02/08/2004 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
30/07/2004 |
4.36
|
720 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 |
29/07/2004 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
28/07/2004 |
4.40
|
30 | 4.29 | 4.40 | 4.29 | 0 | 0 | 0 |
27/07/2004 |
4.29
|
100 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
26/07/2004 |
4.40
|
50 | 4.42 | 4.42 | 4.40 | 0 | 0 | 0 |
23/07/2004 |
4.42
|
400 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 |
22/07/2004 |
4.47
|
900 | 4.44 | 4.47 | 4.44 | 0 | 0 | 0 |
21/07/2004 |
4.44
|
1,050 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
20/07/2004 |
4.51
|
1,200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
19/07/2004 |
4.51
|
2,060 | 4.53 | 4.53 | 4.51 | 0 | 0 | 0 |
16/07/2004 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
15/07/2004 |
4.53
|
700 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
14/07/2004 |
4.53
|
10 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
13/07/2004 |
4.53
|
1,000 | 4.51 | 4.53 | 4.51 | 0 | 0 | 0 |
12/07/2004 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
09/07/2004 |
4.51
|
500 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
08/07/2004 |
4.58
|
10 | 4.47 | 4.58 | 4.47 | 0 | 0 | 0 |
07/07/2004 |
4.47
|
880 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
06/07/2004 |
4.47
|
240 | 4.44 | 4.47 | 4.44 | 0 | 0 | 0 |
05/07/2004 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
02/07/2004 |
4.44
|
1,100 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
01/07/2004 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
30/06/2004 |
4.51
|
550 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
29/06/2004 |
4.51
|
1,200 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 |
28/06/2004 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
25/06/2004 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
24/06/2004 |
4.62
|
580 | 4.55 | 4.62 | 4.60 | 0 | 0 | 0 |
23/06/2004 |
4.55
|
8,800 | 4.53 | 4.55 | 4.55 | 0 | 0 | 0 |
22/06/2004 |
4.53
|
560 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 |
21/06/2004 |
4.58
|
150 | 4.53 | 4.60 | 4.58 | 0 | 0 | 0 |
18/06/2004 |
4.53
|
600 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
17/06/2004 |
4.53
|
60 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 |
16/06/2004 |
4.60
|
210 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/06/2004 |
4.60
|
10 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/06/2004 |
4.60
|
2,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/06/2004 |
4.60
|
10 | 4.53 | 4.60 | 4.53 | 0 | 0 | 0 |
10/06/2004 |
4.53
|
2,050 | 4.51 | 4.62 | 4.53 | 0 | 0 | 0 |
09/06/2004 |
4.51
|
5,000 | 4.64 | 4.64 | 4.51 | 0 | 0 | 0 |
08/06/2004 |
4.64
|
390 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
07/06/2004 |
4.82
|
50 | 4.71 | 4.82 | 4.71 | 0 | 0 | 0 |
04/06/2004 |
4.71
|
1,600 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
03/06/2004 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/06/2004 |
4.80
|
20 | 4.73 | 4.80 | 4.58 | 0 | 0 | 0 |
01/06/2004 |
4.73
|
530 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 |
31/05/2004 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
28/05/2004 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
27/05/2004 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
26/05/2004 |
4.75
|
810 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
25/05/2004 |
4.80
|
520 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/05/2004 |
4.80
|
710 | 4.75 | 4.80 | 4.75 | 0 | 0 | 0 |
21/05/2004 |
4.75
|
4,000 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
20/05/2004 |
4.80
|
300 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 |
19/05/2004 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/05/2004 |
4.80
|
1,060 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 |
17/05/2004 |
4.84
|
350 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/05/2004 |
4.84
|
2,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/05/2004 |
4.84
|
2,100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
12/05/2004 |
4.84
|
2,000 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
11/05/2004 |
4.97
|
10 | 4.80 | 4.97 | 4.80 | 0 | 0 | 0 |
10/05/2004 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
07/05/2004 |
4.80
|
1,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
06/05/2004 |
4.80
|
1,800 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 |
05/05/2004 |
4.93
|
10 | 4.95 | 4.95 | 4.93 | 0 | 0 | 0 |
04/05/2004 |
4.95
|
1,600 | 4.86 | 4.95 | 4.95 | 0 | 0 | 0 |
29/04/2004 |
4.86
|
650 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
28/04/2004 |
4.86
|
900 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
27/04/2004 |
4.95
|
50 | 4.86 | 4.95 | 4.95 | 0 | 0 | 0 |
26/04/2004 |
4.86
|
410 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
23/04/2004 |
4.95
|
1,000 | 4.88 | 4.95 | 4.95 | 0 | 0 | 0 |
22/04/2004 |
4.88
|
320 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
21/04/2004 |
4.88
|
660 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
20/04/2004 |
4.88
|
1,340 | 4.75 | 4.88 | 4.75 | 0 | 0 | 0 |
19/04/2004 |
4.75
|
1,720 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
16/04/2004 |
4.80
|
1,460 | 4.84 | 5.06 | 4.80 | 0 | 0 | 0 |
15/04/2004 |
4.84
|
1,940 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/04/2004 |
4.84
|
590 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 |
13/04/2004 |
4.88
|
330 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
12/04/2004 |
4.88
|
3,600 | 4.84 | 4.88 | 4.84 | 0 | 0 | 0 |
09/04/2004 |
4.84
|
1,810 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |