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) |
0.30 | 1.80% | 171,100 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-21) |
1 | 6.25% | 494,600 | 73,000 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-25) |
4.88 | 40.23% | 2,294,300 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-09-30) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-05) |
3.79 | 28.72% | 3,417,600 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-16) |
8.69 | 104.67% | 4,777,701 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2004 |
7.04
|
100 | 7.25 | 7.25 | 7.04 | 0 | 0 | 0 |
06/09/2004 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
01/09/2004 |
7.25
|
1,520 | 7.18 | 7.25 | 7.01 | 0 | 0 | 0 |
31/08/2004 |
7.18
|
10 | 6.94 | 7.18 | 6.94 | 0 | 0 | 0 |
30/08/2004 |
6.94
|
900 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 |
27/08/2004 |
7.04
|
1,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
26/08/2004 |
7.04
|
2,390 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
25/08/2004 |
7.18
|
990 | 7.01 | 7.18 | 7.01 | 0 | 0 | 0 |
24/08/2004 |
7.01
|
1,900 | 7.31 | 7.31 | 7.01 | 0 | 0 | 0 |
23/08/2004 |
7.31
|
1,200 | 7.18 | 7.31 | 7.31 | 0 | 0 | 0 |
20/08/2004 |
7.18
|
2,650 | 7.28 | 7.38 | 7.18 | 0 | 0 | 0 |
19/08/2004 |
7.28
|
3,090 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 |
18/08/2004 |
7.18
|
200 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
17/08/2004 |
7.28
|
10 | 7.08 | 7.28 | 7.08 | 0 | 0 | 0 |
16/08/2004 |
7.08
|
1,000 | 7.31 | 7.31 | 7.08 | 0 | 0 | 0 |
13/08/2004 |
7.31
|
110 | 7.11 | 7.31 | 6.84 | 0 | 0 | 0 |
12/08/2004 |
7.11
|
200 | 7.08 | 7.11 | 7.08 | 0 | 0 | 0 |
11/08/2004 |
7.08
|
2,540 | 6.80 | 7.11 | 7.08 | 0 | 0 | 0 |
10/08/2004 |
6.80
|
670 | 6.49 | 6.80 | 6.77 | 0 | 0 | 0 |
09/08/2004 |
6.49
|
2,200 | 6.84 | 6.84 | 6.49 | 0 | 0 | 0 |
06/08/2004 |
6.84
|
2,110 | 7.14 | 7.14 | 6.84 | 0 | 0 | 0 |
05/08/2004 |
7.14
|
160 | 6.84 | 7.14 | 6.84 | 0 | 0 | 0 |
04/08/2004 |
6.84
|
100 | 7.04 | 7.04 | 6.84 | 0 | 0 | 0 |
03/08/2004 |
7.04
|
1,600 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 |
02/08/2004 |
7.38
|
10 | 7.35 | 7.38 | 7.35 | 0 | 0 | 0 |
30/07/2004 |
7.35
|
10 | 7.21 | 7.35 | 7.35 | 0 | 0 | 0 |
29/07/2004 |
7.21
|
2,010 | 7.21 | 7.21 | 7.01 | 0 | 0 | 0 |
28/07/2004 |
7.21
|
2,300 | 7.52 | 7.52 | 7.21 | 0 | 0 | 0 |
27/07/2004 |
7.52
|
8,170 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 |
26/07/2004 |
7.59
|
3,050 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
23/07/2004 |
7.59
|
1,430 | 7.52 | 7.59 | 7.52 | 0 | 0 | 0 |
22/07/2004 |
7.52
|
590 | 7.45 | 7.52 | 7.45 | 0 | 0 | 0 |
21/07/2004 |
7.45
|
850 | 7.35 | 7.45 | 7.45 | 0 | 0 | 0 |
20/07/2004 |
7.35
|
4,280 | 7.18 | 7.35 | 7.18 | 0 | 0 | 0 |
19/07/2004 |
7.18
|
680 | 7.14 | 7.18 | 7.14 | 0 | 0 | 0 |
16/07/2004 |
7.14
|
1,080 | 7.08 | 7.25 | 7.14 | 0 | 0 | 0 |
15/07/2004 |
7.08
|
730 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
14/07/2004 |
7.08
|
900 | 7.14 | 7.18 | 7.08 | 0 | 0 | 0 |
13/07/2004 |
7.14
|
20 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
12/07/2004 |
7.14
|
20 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 |
09/07/2004 |
7.21
|
10 | 7.01 | 7.21 | 7.01 | 0 | 0 | 0 |
08/07/2004 |
7.01
|
1,030 | 7.04 | 7.04 | 7.01 | 0 | 0 | 0 |
07/07/2004 |
7.04
|
600 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
06/07/2004 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
05/07/2004 |
7.18
|
510 | 7.18 | 7.25 | 7.18 | 0 | 0 | 0 |
02/07/2004 |
7.18
|
250 | 7.21 | 7.21 | 7.18 | 0 | 0 | 0 |
01/07/2004 |
7.21
|
720 | 7.21 | 7.21 | 7.18 | 0 | 0 | 0 |
30/06/2004 |
7.21
|
2,610 | 7.25 | 7.25 | 7.21 | 0 | 0 | 0 |
29/06/2004 |
7.25
|
3,050 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
28/06/2004 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
25/06/2004 |
7.28
|
20 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 |
24/06/2004 |
7.18
|
310 | 7.14 | 7.18 | 7.14 | 0 | 0 | 0 |
23/06/2004 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
22/06/2004 |
7.14
|
100 | 7.04 | 7.14 | 7.04 | 0 | 0 | 0 |
21/06/2004 |
7.04
|
2,040 | 7.04 | 7.11 | 7.04 | 0 | 0 | 0 |
18/06/2004 |
7.04
|
1,060 | 7.01 | 7.04 | 7.01 | 0 | 0 | 0 |
17/06/2004 |
7.01
|
4,900 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
16/06/2004 |
7.08
|
3,390 | 7.21 | 7.21 | 7.08 | 0 | 0 | 0 |
15/06/2004 |
7.21
|
1,510 | 7.35 | 7.52 | 7.21 | 0 | 0 | 0 |
14/06/2004 |
7.35
|
3,000 | 7.38 | 7.38 | 7.14 | 0 | 0 | 0 |
11/06/2004 |
7.38
|
40 | 7.11 | 7.38 | 7.11 | 0 | 0 | 0 |
10/06/2004 |
7.11
|
1,520 | 7.04 | 7.11 | 7.11 | 0 | 0 | 0 |
09/06/2004 |
7.04
|
2,350 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
08/06/2004 |
7.18
|
9,910 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
07/06/2004 |
7.38
|
1,240 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 |
04/06/2004 |
7.45
|
200 | 7.38 | 7.45 | 7.45 | 0 | 0 | 0 |
03/06/2004 |
7.38
|
5,000 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 |
02/06/2004 |
7.45
|
10 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 |
01/06/2004 |
7.35
|
1,500 | 7.52 | 7.52 | 7.35 | 0 | 0 | 0 |
31/05/2004 |
7.52
|
10 | 7.35 | 7.52 | 7.35 | 0 | 0 | 0 |
28/05/2004 |
7.35
|
9,000 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
27/05/2004 |
7.45
|
4,000 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
26/05/2004 |
7.52
|
110 | 7.49 | 7.52 | 7.49 | 0 | 0 | 0 |
25/05/2004 |
7.49
|
4,760 | 7.49 | 7.52 | 7.49 | 0 | 0 | 0 |
24/05/2004 |
7.49
|
2,420 | 7.38 | 7.49 | 7.42 | 0 | 0 | 0 |
21/05/2004 |
7.38
|
6,310 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 |
20/05/2004 |
7.45
|
1,400 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
19/05/2004 |
7.45
|
1,440 | 7.45 | 7.59 | 7.45 | 0 | 0 | 0 |
18/05/2004 |
7.45
|
2,200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
17/05/2004 |
7.45
|
2,000 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
14/05/2004 |
7.52
|
900 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
13/05/2004 |
7.52
|
4,300 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
12/05/2004 |
7.52
|
1,690 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
11/05/2004 |
7.52
|
1,000 | 7.45 | 7.52 | 7.49 | 0 | 0 | 0 |
10/05/2004 |
7.45
|
500 | 7.59 | 7.59 | 7.45 | 0 | 0 | 0 |
07/05/2004 |
7.59
|
100 | 7.49 | 7.59 | 7.49 | 0 | 0 | 0 |
06/05/2004 |
7.49
|
500 | 7.52 | 7.52 | 7.49 | 0 | 0 | 0 |
05/05/2004 |
7.52
|
2,440 | 7.45 | 7.62 | 7.52 | 0 | 0 | 0 |
04/05/2004 |
7.45
|
5,200 | 7.62 | 7.62 | 7.45 | 0 | 0 | 0 |
29/04/2004 |
7.62
|
2,620 | 7.59 | 7.62 | 7.62 | 0 | 0 | 0 |
28/04/2004 |
7.59
|
2,600 | 7.55 | 7.59 | 7.55 | 0 | 0 | 0 |
27/04/2004 |
7.55
|
3,010 | 7.49 | 7.59 | 7.55 | 0 | 0 | 0 |
26/04/2004 |
7.49
|
70 | 7.45 | 7.49 | 7.49 | 0 | 0 | 0 |
23/04/2004 |
7.45
|
8,260 | 7.45 | 7.49 | 7.45 | 0 | 0 | 0 |
22/04/2004 |
7.45
|
2,910 | 7.35 | 7.45 | 7.45 | 0 | 0 | 0 |
21/04/2004 |
7.35
|
500 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
20/04/2004 |
7.45
|
2,430 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
19/04/2004 |
7.45
|
1,790 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
16/04/2004 |
7.45
|
3,420 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
15/04/2004 |
7.45
|
5,010 | 7.38 | 7.52 | 7.45 | 0 | 0 | 0 |