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) |
-0.20 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2004 |
8.36
|
420 | 8.62 | 8.62 | 8.36 | 0 | 0 | 0 |
27/08/2004 |
8.62
|
230 | 8.73 | 8.73 | 8.62 | 0 | 0 | 0 |
26/08/2004 |
8.73
|
30 | 8.70 | 8.73 | 8.70 | 0 | 0 | 0 |
25/08/2004 |
8.70
|
10 | 8.36 | 8.70 | 8.36 | 0 | 0 | 0 |
24/08/2004 |
8.36
|
5,050 | 8.12 | 8.36 | 8.12 | 0 | 0 | 0 |
23/08/2004 |
8.12
|
520 | 8.09 | 8.12 | 8.09 | 0 | 0 | 0 |
20/08/2004 |
8.09
|
500 | 8.04 | 8.09 | 8.04 | 0 | 0 | 0 |
19/08/2004 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
18/08/2004 |
8.04
|
10 | 8.09 | 8.09 | 8.04 | 0 | 0 | 0 |
17/08/2004 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
16/08/2004 |
8.09
|
10 | 8.49 | 8.49 | 8.09 | 0 | 0 | 0 |
13/08/2004 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
12/08/2004 |
8.49
|
1,220 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
11/08/2004 |
8.49
|
1,780 | 8.49 | 8.89 | 8.49 | 0 | 0 | 0 |
10/08/2004 |
8.49
|
500 | 8.54 | 8.54 | 8.49 | 0 | 0 | 0 |
09/08/2004 |
8.54
|
5,590 | 8.97 | 8.97 | 8.54 | 0 | 0 | 0 |
06/08/2004 |
8.97
|
110 | 9.23 | 9.23 | 8.97 | 0 | 0 | 0 |
05/08/2004 |
9.23
|
1,100 | 9.34 | 9.34 | 9.23 | 0 | 0 | 0 |
04/08/2004 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
03/08/2004 |
9.34
|
20 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
02/08/2004 |
9.34
|
710 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 |
30/07/2004 |
9.42
|
130 | 9.58 | 9.58 | 9.42 | 0 | 0 | 0 |
29/07/2004 |
9.58
|
9,550 | 10.08 | 10.08 | 9.58 | 0 | 0 | 0 |
28/07/2004 |
10.08
|
10 | 9.68 | 10.08 | 10.08 | 0 | 0 | 0 |
27/07/2004 |
9.68
|
310 | 9.95 | 9.95 | 9.63 | 0 | 0 | 0 |
26/07/2004 |
9.95
|
550 | 9.95 | 9.95 | 9.87 | 0 | 0 | 0 |
23/07/2004 |
9.95
|
1,390 | 10.37 | 10.37 | 9.95 | 0 | 0 | 0 |
22/07/2004 |
10.37
|
10 | 10.45 | 10.45 | 10.37 | 0 | 0 | 0 |
21/07/2004 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
20/07/2004 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
19/07/2004 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
16/07/2004 |
10.45
|
10 | 10.08 | 10.45 | 10.45 | 0 | 0 | 0 |
15/07/2004 |
10.08
|
20 | 10.11 | 10.11 | 10.08 | 0 | 0 | 0 |
14/07/2004 |
10.11
|
100 | 10.21 | 10.21 | 10.11 | 0 | 0 | 0 |
13/07/2004 |
10.21
|
1,160 | 10.11 | 10.21 | 10.21 | 0 | 0 | 0 |
12/07/2004 |
10.11
|
200 | 10.24 | 10.24 | 10.11 | 0 | 0 | 0 |
09/07/2004 |
10.24
|
380 | 9.76 | 10.24 | 9.76 | 0 | 0 | 0 |
08/07/2004 |
9.76
|
150 | 10.27 | 10.27 | 9.76 | 0 | 0 | 0 |
07/07/2004 |
10.27
|
630 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
06/07/2004 |
10.27
|
100 | 10.35 | 10.35 | 10.27 | 0 | 0 | 0 |
05/07/2004 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
02/07/2004 |
10.35
|
500 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 |
01/07/2004 |
10.45
|
1,200 | 10.40 | 10.45 | 10.45 | 0 | 0 | 0 |
30/06/2004 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
29/06/2004 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
28/06/2004 |
10.40
|
30 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
25/06/2004 |
10.40
|
600 | 10.51 | 10.51 | 10.40 | 0 | 0 | 0 |
24/06/2004 |
10.51
|
100 | 10.72 | 10.72 | 10.51 | 0 | 0 | 0 |
23/06/2004 |
10.72
|
10 | 10.61 | 10.72 | 10.61 | 0 | 0 | 0 |
22/06/2004 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
21/06/2004 |
10.61
|
2,360 | 10.32 | 10.61 | 10.32 | 0 | 0 | 0 |
18/06/2004 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
17/06/2004 |
10.32
|
10 | 10.80 | 10.80 | 10.32 | 0 | 0 | 0 |
16/06/2004 |
10.80
|
10,000 | 10.74 | 10.80 | 10.74 | 0 | 0 | 0 |
15/06/2004 |
10.74
|
500 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
14/06/2004 |
10.74
|
10,500 | 10.74 | 10.77 | 10.74 | 0 | 0 | 0 |
11/06/2004 |
10.74
|
210 | 10.27 | 10.74 | 10.27 | 0 | 0 | 0 |
10/06/2004 |
10.27
|
20 | 10.21 | 10.27 | 10.21 | 0 | 0 | 0 |
09/06/2004 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
08/06/2004 |
10.21
|
30 | 10.08 | 10.21 | 10.08 | 0 | 0 | 0 |
07/06/2004 |
10.08
|
2,000 | 10.32 | 10.32 | 10.08 | 0 | 0 | 0 |
04/06/2004 |
10.32
|
18,240 | 10.32 | 10.32 | 10.19 | 0 | 0 | 0 |
03/06/2004 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
02/06/2004 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
01/06/2004 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
31/05/2004 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
28/05/2004 |
10.32
|
100 | 10.11 | 10.32 | 10.11 | 0 | 0 | 0 |
27/05/2004 |
10.11
|
280 | 10.32 | 10.32 | 10.11 | 0 | 0 | 0 |
26/05/2004 |
10.32
|
310 | 10.35 | 10.35 | 10.32 | 0 | 0 | 0 |
25/05/2004 |
10.35
|
320 | 10.29 | 10.35 | 10.29 | 0 | 0 | 0 |
24/05/2004 |
10.29
|
650 | 10.32 | 10.32 | 10.29 | 0 | 0 | 0 |
21/05/2004 |
10.32
|
100 | 10.21 | 10.32 | 10.21 | 0 | 0 | 0 |
20/05/2004 |
10.21
|
10 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
19/05/2004 |
10.21
|
1,190 | 10.19 | 10.32 | 10.21 | 0 | 0 | 0 |
18/05/2004 |
10.19
|
60 | 10.35 | 10.35 | 10.19 | 0 | 0 | 0 |
17/05/2004 |
10.35
|
1,840 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
14/05/2004 |
10.35
|
17,780 | 10.48 | 10.48 | 10.35 | 0 | 0 | 0 |
13/05/2004 |
10.48
|
110 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
12/05/2004 |
10.48
|
3,510 | 10.43 | 10.48 | 10.43 | 0 | 0 | 0 |
11/05/2004 |
10.43
|
200 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
10/05/2004 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
07/05/2004 |
10.43
|
1,010 | 10.43 | 10.61 | 10.43 | 0 | 0 | 0 |
06/05/2004 |
10.43
|
570 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
05/05/2004 |
10.43
|
390 | 10.40 | 10.43 | 10.43 | 0 | 0 | 0 |
04/05/2004 |
10.40
|
960 | 10.35 | 10.40 | 10.35 | 0 | 0 | 0 |
29/04/2004 |
10.35
|
810 | 10.32 | 10.35 | 10.32 | 0 | 0 | 0 |
28/04/2004 |
10.32
|
670 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
27/04/2004 |
10.32
|
570 | 10.27 | 10.32 | 10.27 | 0 | 0 | 0 |
26/04/2004 |
10.27
|
600 | 10.48 | 10.48 | 10.27 | 0 | 0 | 0 |
23/04/2004 |
10.48
|
710 | 10.43 | 10.48 | 10.43 | 0 | 0 | 0 |
22/04/2004 |
10.43
|
810 | 10.45 | 10.45 | 10.43 | 0 | 0 | 0 |
21/04/2004 |
10.45
|
870 | 10.21 | 10.45 | 10.21 | 0 | 0 | 0 |
20/04/2004 |
10.21
|
840 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
19/04/2004 |
10.21
|
440 | 10.43 | 10.43 | 10.21 | 0 | 0 | 0 |
16/04/2004 |
10.43
|
1,410 | 10.48 | 10.48 | 10.43 | 0 | 0 | 0 |
15/04/2004 |
10.48
|
6,570 | 10.35 | 10.48 | 10.35 | 0 | 0 | 0 |
14/04/2004 |
10.35
|
4,980 | 10.19 | 10.35 | 10.08 | 0 | 0 | 0 |
13/04/2004 |
10.19
|
550 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
12/04/2004 |
10.19
|
720 | 10.48 | 10.48 | 10.19 | 0 | 0 | 0 |
09/04/2004 |
10.48
|
50 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |