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) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2004 |
4.13
|
510 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
07/09/2004 |
4.10
|
500 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
06/09/2004 |
4.11
|
1,500 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
01/09/2004 |
4.19
|
400 | 4.20 | 4.20 | 4.19 | 0 | 0 | 0 |
31/08/2004 |
4.20
|
390 | 4.22 | 4.22 | 4.20 | 0 | 0 | 0 |
30/08/2004 |
4.22
|
530 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
27/08/2004 |
4.22
|
60 | 4.11 | 4.22 | 4.11 | 0 | 0 | 0 |
26/08/2004 |
4.11
|
7,350 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
25/08/2004 |
4.11
|
2,410 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 |
24/08/2004 |
4.32
|
20 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
23/08/2004 |
4.25
|
390 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
20/08/2004 |
4.17
|
1,110 | 4.16 | 4.17 | 4.16 | 0 | 0 | 0 |
19/08/2004 |
4.16
|
100 | 4.02 | 4.16 | 4.02 | 0 | 0 | 0 |
18/08/2004 |
4.02
|
300 | 3.95 | 4.02 | 3.95 | 0 | 0 | 0 |
17/08/2004 |
3.95
|
1,150 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
16/08/2004 |
3.96
|
2,000 | 4.08 | 4.08 | 3.96 | 0 | 0 | 0 |
13/08/2004 |
4.08
|
220 | 3.96 | 4.08 | 3.96 | 0 | 0 | 0 |
12/08/2004 |
4.10
|
1,000 | 4.13 | 4.13 | 4.10 | 0 | 0 | 0 |
11/08/2004 |
4.13
|
970 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 |
10/08/2004 |
4.10
|
4,670 | 3.78 | 4.10 | 3.78 | 0 | 0 | 0 |
09/08/2004 |
3.98
|
2,260 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/08/2004 |
4.17
|
650 | 4.22 | 4.22 | 4.17 | 0 | 0 | 0 |
05/08/2004 |
4.22
|
10 | 4.32 | 4.32 | 4.22 | 0 | 0 | 0 |
04/08/2004 |
4.32
|
720 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
03/08/2004 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
02/08/2004 |
4.40
|
790 | 4.43 | 4.43 | 4.40 | 0 | 0 | 0 |
30/07/2004 |
4.45
|
500 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
29/07/2004 |
4.45
|
10 | 4.48 | 4.48 | 4.45 | 0 | 0 | 0 |
28/07/2004 |
4.48
|
470 | 4.26 | 4.48 | 4.26 | 0 | 0 | 0 |
27/07/2004 |
4.48
|
300 | 4.54 | 4.54 | 4.48 | 0 | 0 | 0 |
26/07/2004 |
4.54
|
410 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
23/07/2004 |
4.48
|
470 | 4.52 | 4.52 | 4.48 | 0 | 0 | 0 |
22/07/2004 |
4.52
|
1,520 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
21/07/2004 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
20/07/2004 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
19/07/2004 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
16/07/2004 |
4.52
|
60 | 4.46 | 4.52 | 4.46 | 0 | 0 | 0 |
15/07/2004 |
4.46
|
1,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
14/07/2004 |
4.46
|
500 | 4.49 | 4.49 | 4.46 | 0 | 0 | 0 |
13/07/2004 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
12/07/2004 |
4.49
|
50 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
09/07/2004 |
4.49
|
200 | 4.51 | 4.51 | 4.49 | 0 | 0 | 0 |
08/07/2004 |
4.51
|
850 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
07/07/2004 |
4.49
|
1,010 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
06/07/2004 |
4.49
|
1,300 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
05/07/2004 |
4.49
|
330 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
02/07/2004 |
4.49
|
400 | 4.51 | 4.51 | 4.49 | 0 | 0 | 0 |
01/07/2004 |
4.51
|
8,600 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
30/06/2004 |
4.49
|
5,200 | 4.51 | 4.51 | 4.49 | 0 | 0 | 0 |
29/06/2004 |
4.51
|
3,000 | 4.48 | 4.51 | 4.48 | 0 | 0 | 0 |
28/06/2004 |
4.48
|
1,500 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
25/06/2004 |
4.48
|
4,130 | 4.54 | 4.54 | 4.48 | 0 | 0 | 0 |
24/06/2004 |
4.48
|
710 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
23/06/2004 |
4.55
|
30 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
22/06/2004 |
4.55
|
60 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
21/06/2004 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
18/06/2004 |
4.55
|
10 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
17/06/2004 |
4.55
|
110 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
16/06/2004 |
4.45
|
1,800 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
15/06/2004 |
4.40
|
6,910 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 |
14/06/2004 |
4.52
|
4,010 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
11/06/2004 |
4.45
|
280 | 4.48 | 4.48 | 4.45 | 0 | 0 | 0 |
10/06/2004 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
09/06/2004 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
08/06/2004 |
4.48
|
820 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 |
07/06/2004 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/06/2004 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/06/2004 |
4.55
|
500 | 4.52 | 4.55 | 4.52 | 0 | 0 | 0 |
02/06/2004 |
4.52
|
500 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
01/06/2004 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
31/05/2004 |
4.52
|
10 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
28/05/2004 |
4.48
|
20 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
27/05/2004 |
4.48
|
160 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
26/05/2004 |
4.45
|
980 | 4.51 | 4.51 | 4.45 | 0 | 0 | 0 |
25/05/2004 |
4.51
|
250 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
24/05/2004 |
4.51
|
230 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
21/05/2004 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
20/05/2004 |
4.51
|
40 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
19/05/2004 |
4.45
|
7,720 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
18/05/2004 |
4.45
|
620 | 4.46 | 4.46 | 4.45 | 0 | 0 | 0 |
17/05/2004 |
4.46
|
6,060 | 4.52 | 4.52 | 4.46 | 0 | 0 | 0 |
14/05/2004 |
4.61
|
410 | 4.42 | 4.61 | 4.42 | 0 | 0 | 0 |
13/05/2004 |
4.42
|
1,020 | 4.45 | 4.45 | 4.42 | 0 | 0 | 0 |
12/05/2004 |
4.45
|
300 | 4.37 | 4.45 | 4.37 | 0 | 0 | 0 |
11/05/2004 |
4.37
|
2,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/05/2004 |
4.39
|
5,690 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
07/05/2004 |
4.46
|
510 | 4.26 | 4.46 | 4.26 | 0 | 0 | 0 |
06/05/2004 |
4.36
|
600 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 |
05/05/2004 |
4.45
|
550 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
04/05/2004 |
4.45
|
270 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
29/04/2004 |
4.40
|
1,750 | 4.39 | 4.40 | 4.39 | 0 | 0 | 0 |
28/04/2004 |
4.39
|
560 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
27/04/2004 |
4.39
|
510 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
26/04/2004 |
4.39
|
710 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
23/04/2004 |
4.39
|
620 | 4.34 | 4.39 | 4.34 | 0 | 0 | 0 |
22/04/2004 |
4.34
|
2,840 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
21/04/2004 |
4.34
|
4,500 | 4.39 | 4.39 | 4.34 | 0 | 0 | 0 |
20/04/2004 |
4.34
|
2,000 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 |
19/04/2004 |
4.46
|
1,610 | 4.25 | 4.46 | 4.25 | 0 | 0 | 0 |
16/04/2004 |
4.34
|
630 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 |