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) |
08/04/2004 |
4.93
|
1,650 | 5.06 | 5.06 | 4.93 | 0 | 0 | 0 |
07/04/2004 |
5.06
|
10 | 4.95 | 5.06 | 5.06 | 0 | 0 | 0 |
06/04/2004 |
4.95
|
10 | 4.84 | 4.95 | 4.95 | 0 | 0 | 0 |
05/04/2004 |
4.84
|
500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
02/04/2004 |
4.84
|
340 | 4.95 | 4.95 | 4.84 | 0 | 0 | 0 |
01/04/2004 |
4.95
|
200 | 4.84 | 4.95 | 4.84 | 0 | 0 | 0 |
31/03/2004 |
4.84
|
3,850 | 4.82 | 4.84 | 4.82 | 0 | 0 | 0 |
30/03/2004 |
4.82
|
310 | 4.84 | 4.84 | 4.82 | 0 | 0 | 0 |
29/03/2004 |
4.84
|
3,060 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 |
26/03/2004 |
5.06
|
2,730 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
25/03/2004 |
5.06
|
4,960 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
24/03/2004 |
5.06
|
7,960 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |
23/03/2004 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
22/03/2004 |
5.02
|
120 | 4.91 | 5.02 | 5.02 | 0 | 0 | 0 |
19/03/2004 |
4.91
|
8,310 | 4.93 | 4.93 | 4.91 | 0 | 0 | 0 |
18/03/2004 |
4.93
|
200 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
17/03/2004 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
16/03/2004 |
4.93
|
400 | 5.17 | 5.17 | 4.93 | 0 | 0 | 0 |
15/03/2004 |
5.17
|
110 | 5.06 | 5.17 | 5.06 | 0 | 0 | 0 |
12/03/2004 |
5.06
|
2,510 | 4.84 | 5.06 | 4.84 | 0 | 0 | 0 |
11/03/2004 |
4.84
|
1,810 | 4.62 | 4.84 | 4.84 | 0 | 0 | 0 |
10/03/2004 |
4.62
|
5,200 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 |
09/03/2004 |
4.84
|
2,860 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
08/03/2004 |
4.93
|
8,500 | 5.17 | 5.17 | 4.93 | 0 | 0 | 0 |
05/03/2004 |
5.17
|
7,450 | 4.99 | 5.17 | 4.86 | 0 | 0 | 0 |
04/03/2004 |
4.99
|
4,260 | 5.02 | 5.02 | 4.99 | 0 | 0 | 0 |
03/03/2004 |
5.02
|
5,710 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 |
02/03/2004 |
5.28
|
12,850 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
01/03/2004 |
5.28
|
15,340 | 5.04 | 5.28 | 5.28 | 0 | 0 | 0 |
27/02/2004 |
5.04
|
3,800 | 4.82 | 5.04 | 4.75 | 0 | 0 | 0 |
26/02/2004 |
4.82
|
15,960 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
25/02/2004 |
5.06
|
8,200 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
24/02/2004 |
5.30
|
21,590 | 5.08 | 5.32 | 5.30 | 0 | 0 | 0 |
23/02/2004 |
5.08
|
4,930 | 4.84 | 5.08 | 5.06 | 0 | 0 | 0 |
20/02/2004 |
4.84
|
19,200 | 4.62 | 4.84 | 4.82 | 0 | 0 | 0 |
19/02/2004 |
4.62
|
10,650 | 4.40 | 4.62 | 4.51 | 0 | 0 | 0 |
18/02/2004 |
4.40
|
8,300 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
17/02/2004 |
4.36
|
1,400 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 |
16/02/2004 |
4.40
|
5,700 | 4.29 | 4.40 | 4.36 | 0 | 0 | 0 |
13/02/2004 |
4.29
|
5,290 | 4.27 | 4.29 | 4.27 | 0 | 0 | 0 |
12/02/2004 |
4.27
|
3,170 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
11/02/2004 |
4.29
|
20 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 |
10/02/2004 |
4.38
|
20 | 4.18 | 4.38 | 4.18 | 0 | 0 | 0 |
09/02/2004 |
4.18
|
1,950 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
06/02/2004 |
4.29
|
1,050 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
05/02/2004 |
4.42
|
13,300 | 4.22 | 4.42 | 4.42 | 0 | 0 | 0 |
04/02/2004 |
4.22
|
5,720 | 4.03 | 4.22 | 4.03 | 0 | 0 | 0 |
03/02/2004 |
4.03
|
2,860 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 |
02/02/2004 |
4.22
|
10 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
30/01/2004 |
4.27
|
12,690 | 4.29 | 4.40 | 4.27 | 0 | 0 | 0 |
29/01/2004 |
4.29
|
2,800 | 4.09 | 4.29 | 4.29 | 0 | 0 | 0 |
28/01/2004 |
4.09
|
610 | 3.92 | 4.09 | 4.09 | 0 | 0 | 0 |
27/01/2004 |
3.92
|
490 | 3.74 | 3.92 | 3.92 | 0 | 0 | 0 |
16/01/2004 |
3.74
|
7,100 | 3.59 | 3.74 | 3.63 | 0 | 0 | 0 |
15/01/2004 |
3.59
|
4,660 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
14/01/2004 |
3.59
|
900 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 |
13/01/2004 |
3.52
|
1,800 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
12/01/2004 |
3.45
|
4,100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
09/01/2004 |
3.45
|
2,770 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
08/01/2004 |
3.45
|
310 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
07/01/2004 |
3.45
|
720 | 3.43 | 3.45 | 3.43 | 0 | 0 | 0 |
06/01/2004 |
3.43
|
7,060 | 3.41 | 3.43 | 3.41 | 0 | 0 | 0 |
05/01/2004 |
3.41
|
2,400 | 3.37 | 3.41 | 3.37 | 0 | 0 | 0 |
31/12/2003 |
3.37
|
110 | 3.34 | 3.37 | 3.34 | 0 | 0 | 0 |
30/12/2003 |
3.34
|
2,120 | 3.37 | 3.37 | 3.34 | 0 | 0 | 0 |
29/12/2003 |
3.37
|
1,150 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
26/12/2003 |
3.50
|
4,220 | 3.52 | 3.52 | 3.50 | 0 | 0 | 0 |
25/12/2003 |
3.52
|
3,550 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
24/12/2003 |
3.52
|
270 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
23/12/2003 |
3.45
|
2,190 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
22/12/2003 |
3.48
|
4,020 | 3.50 | 3.52 | 3.48 | 0 | 0 | 0 |
19/12/2003 |
3.50
|
6,590 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
18/12/2003 |
3.52
|
5,950 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
17/12/2003 |
3.52
|
2,630 | 3.50 | 3.52 | 3.50 | 0 | 0 | 0 |
16/12/2003 |
3.50
|
1,020 | 3.39 | 3.50 | 3.48 | 0 | 0 | 0 |
15/12/2003 |
3.39
|
1,010 | 3.41 | 3.41 | 3.39 | 0 | 0 | 0 |
12/12/2003 |
3.41
|
500 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
11/12/2003 |
3.45
|
20 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
10/12/2003 |
3.39
|
1,600 | 3.41 | 3.41 | 3.39 | 0 | 0 | 0 |
09/12/2003 |
3.41
|
1,400 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
08/12/2003 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
05/12/2003 |
3.41
|
20 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
04/12/2003 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
03/12/2003 |
3.45
|
1,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
02/12/2003 |
3.45
|
480 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
01/12/2003 |
3.45
|
1,280 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
28/11/2003 |
3.45
|
700 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
27/11/2003 |
3.50
|
1,000 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
26/11/2003 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
25/11/2003 |
3.56
|
1,700 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
24/11/2003 |
3.56
|
8,740 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 |
21/11/2003 |
3.61
|
7,010 | 3.50 | 3.61 | 3.45 | 0 | 0 | 0 |
20/11/2003 |
3.50
|
4,310 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 |
19/11/2003 |
3.45
|
5,250 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
18/11/2003 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
17/11/2003 |
3.63
|
5,300 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
14/11/2003 |
3.54
|
14,300 | 3.39 | 3.54 | 3.54 | 0 | 0 | 0 |
13/11/2003 |
3.39
|
6,320 | 3.23 | 3.39 | 3.39 | 0 | 0 | 0 |
12/11/2003 |
3.23
|
1,290 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
11/11/2003 |
3.23
|
3,500 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |