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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2004 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
25/08/2004 |
5.55
|
400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
24/08/2004 |
5.55
|
6,590 | 5.75 | 5.87 | 5.55 | 0 | 0 | 0 |
23/08/2004 |
5.75
|
2,640 | 5.63 | 5.75 | 5.71 | 0 | 0 | 0 |
20/08/2004 |
5.63
|
950 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
19/08/2004 |
5.63
|
500 | 5.47 | 5.63 | 5.47 | 0 | 0 | 0 |
18/08/2004 |
5.47
|
610 | 5.44 | 5.51 | 5.47 | 0 | 0 | 0 |
17/08/2004 |
5.44
|
600 | 5.36 | 5.44 | 5.36 | 0 | 0 | 0 |
16/08/2004 |
5.36
|
610 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
13/08/2004 |
5.36
|
3,010 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 |
12/08/2004 |
5.44
|
2,690 | 5.36 | 5.44 | 5.44 | 0 | 0 | 0 |
11/08/2004 |
5.36
|
1,000 | 5.51 | 5.51 | 5.36 | 0 | 0 | 0 |
10/08/2004 |
5.51
|
4,810 | 5.28 | 5.51 | 5.04 | 0 | 0 | 0 |
09/08/2004 |
5.28
|
2,030 | 5.51 | 5.51 | 5.28 | 0 | 0 | 0 |
06/08/2004 |
5.51
|
3,800 | 5.75 | 5.75 | 5.51 | 0 | 0 | 0 |
05/08/2004 |
5.75
|
5,400 | 5.87 | 5.87 | 5.75 | 0 | 0 | 0 |
04/08/2004 |
5.87
|
13,020 | 5.91 | 5.91 | 5.87 | 0 | 0 | 0 |
03/08/2004 |
5.91
|
1,960 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
02/08/2004 |
5.99
|
660 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
30/07/2004 |
5.99
|
1,100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
29/07/2004 |
5.99
|
3,930 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
28/07/2004 |
6.15
|
140 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
27/07/2004 |
6.15
|
640 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
26/07/2004 |
6.15
|
520 | 6.15 | 6.27 | 6.15 | 0 | 0 | 0 |
23/07/2004 |
6.15
|
1,150 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
22/07/2004 |
6.15
|
900 | 6.07 | 6.15 | 6.15 | 0 | 0 | 0 |
21/07/2004 |
6.07
|
10 | 5.95 | 6.07 | 5.95 | 0 | 0 | 0 |
20/07/2004 |
5.95
|
1,700 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
19/07/2004 |
5.95
|
1,020 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
16/07/2004 |
5.95
|
12,610 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
15/07/2004 |
5.95
|
26,290 | 5.95 | 5.95 | 5.91 | 0 | 0 | 0 |
14/07/2004 |
5.95
|
8,310 | 6.11 | 6.11 | 5.95 | 0 | 0 | 0 |
13/07/2004 |
6.11
|
110 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
12/07/2004 |
6.11
|
1,790 | 6.19 | 6.19 | 6.11 | 0 | 0 | 0 |
09/07/2004 |
6.19
|
1,700 | 6.27 | 6.27 | 6.19 | 0 | 0 | 0 |
08/07/2004 |
6.27
|
1,060 | 6.19 | 6.27 | 6.19 | 0 | 0 | 0 |
07/07/2004 |
6.19
|
2,400 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 |
06/07/2004 |
6.23
|
910 | 6.27 | 6.27 | 6.19 | 0 | 0 | 0 |
05/07/2004 |
6.27
|
100 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 |
02/07/2004 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
01/07/2004 |
6.31
|
2,630 | 6.27 | 6.31 | 6.31 | 0 | 0 | 0 |
30/06/2004 |
6.27
|
9,380 | 6.23 | 6.27 | 6.23 | 0 | 0 | 0 |
29/06/2004 |
6.23
|
20 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
28/06/2004 |
6.23
|
1,000 | 6.27 | 6.27 | 6.23 | 0 | 0 | 0 |
25/06/2004 |
6.27
|
1,000 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 |
24/06/2004 |
6.31
|
1,110 | 6.35 | 6.35 | 6.31 | 0 | 0 | 0 |
23/06/2004 |
6.35
|
640 | 6.27 | 6.35 | 6.27 | 0 | 0 | 0 |
22/06/2004 |
6.27
|
1,010 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
21/06/2004 |
6.27
|
200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
18/06/2004 |
6.27
|
2,260 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
17/06/2004 |
6.27
|
1,000 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 |
16/06/2004 |
6.35
|
27,650 | 6.31 | 6.35 | 6.23 | 0 | 0 | 0 |
15/06/2004 |
6.31
|
1,240 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
14/06/2004 |
6.31
|
6,180 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 |
11/06/2004 |
6.31
|
3,650 | 6.35 | 6.35 | 6.31 | 0 | 0 | 0 |
10/06/2004 |
6.35
|
120 | 6.47 | 6.47 | 6.35 | 0 | 0 | 0 |
09/06/2004 |
6.47
|
710 | 6.31 | 6.47 | 6.31 | 0 | 0 | 0 |
08/06/2004 |
6.31
|
3,000 | 6.27 | 6.31 | 6.15 | 0 | 0 | 0 |
07/06/2004 |
6.27
|
300 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 |
04/06/2004 |
6.31
|
600 | 6.35 | 6.35 | 6.31 | 0 | 0 | 0 |
03/06/2004 |
6.35
|
2,100 | 6.35 | 6.35 | 6.31 | 0 | 0 | 0 |
02/06/2004 |
6.35
|
3,150 | 6.31 | 6.35 | 6.31 | 0 | 0 | 0 |
01/06/2004 |
6.31
|
5,740 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
31/05/2004 |
6.31
|
5,530 | 6.27 | 6.31 | 6.23 | 0 | 0 | 0 |
28/05/2004 |
6.27
|
8,260 | 6.27 | 6.27 | 6.15 | 0 | 0 | 0 |
27/05/2004 |
6.27
|
1,710 | 6.47 | 6.47 | 6.27 | 0 | 0 | 0 |
26/05/2004 |
6.47
|
790 | 6.51 | 6.51 | 6.47 | 0 | 0 | 0 |
25/05/2004 |
6.51
|
130 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
24/05/2004 |
6.59
|
1,640 | 6.63 | 6.63 | 6.59 | 0 | 0 | 0 |
21/05/2004 |
6.63
|
430 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
20/05/2004 |
6.63
|
1,030 | 6.63 | 6.70 | 6.63 | 0 | 0 | 0 |
19/05/2004 |
6.63
|
1,400 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
18/05/2004 |
6.63
|
2,640 | 6.63 | 6.67 | 6.63 | 0 | 0 | 0 |
17/05/2004 |
6.63
|
1,170 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 |
14/05/2004 |
6.67
|
5,420 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 |
13/05/2004 |
6.70
|
900 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
12/05/2004 |
6.74
|
2,200 | 6.70 | 6.74 | 6.70 | 0 | 0 | 0 |
11/05/2004 |
6.70
|
200 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
10/05/2004 |
6.74
|
1,150 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
07/05/2004 |
6.74
|
240 | 6.70 | 6.74 | 6.74 | 0 | 0 | 0 |
06/05/2004 |
6.70
|
390 | 6.82 | 6.82 | 6.67 | 0 | 0 | 0 |
05/05/2004 |
6.82
|
2,940 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 |
04/05/2004 |
6.98
|
20 | 6.78 | 6.98 | 6.94 | 0 | 0 | 0 |
29/04/2004 |
6.78
|
5,750 | 6.74 | 6.82 | 6.78 | 0 | 0 | 0 |
28/04/2004 |
6.74
|
7,210 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
27/04/2004 |
6.74
|
8,240 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
26/04/2004 |
6.74
|
7,230 | 6.43 | 6.74 | 6.51 | 0 | 0 | 0 |
23/04/2004 |
6.43
|
1,500 | 6.55 | 6.55 | 6.43 | 0 | 0 | 0 |
22/04/2004 |
6.55
|
1,000 | 6.35 | 6.55 | 6.55 | 0 | 0 | 0 |
21/04/2004 |
6.35
|
260 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
20/04/2004 |
6.35
|
1,640 | 6.47 | 6.47 | 6.19 | 0 | 0 | 0 |
19/04/2004 |
6.47
|
1,100 | 6.35 | 6.47 | 6.47 | 0 | 0 | 0 |
16/04/2004 |
6.35
|
860 | 6.23 | 6.35 | 6.27 | 0 | 0 | 0 |
15/04/2004 |
6.23
|
1,300 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
14/04/2004 |
6.23
|
2,430 | 6.27 | 6.27 | 6.19 | 0 | 0 | 0 |
13/04/2004 |
6.27
|
3,110 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 |
12/04/2004 |
6.35
|
500 | 6.59 | 6.59 | 6.35 | 0 | 0 | 0 |
09/04/2004 |
6.59
|
90 | 6.67 | 6.67 | 6.59 | 0 | 0 | 0 |
08/04/2004 |
6.67
|
290 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
07/04/2004 |
6.67
|
5,730 | 6.59 | 6.67 | 6.67 | 0 | 0 | 0 |