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) |
06/04/2004 |
6.59
|
4,490 | 6.59 | 6.59 | 6.43 | 0 | 0 | 0 |
05/04/2004 |
6.59
|
1,900 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
02/04/2004 |
6.59
|
8,110 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
01/04/2004 |
6.59
|
3,520 | 6.55 | 6.67 | 6.59 | 0 | 0 | 0 |
31/03/2004 |
6.55
|
4,710 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
30/03/2004 |
6.63
|
7,370 | 6.74 | 6.74 | 6.63 | 0 | 0 | 0 |
29/03/2004 |
6.74
|
3,020 | 6.86 | 6.86 | 6.74 | 0 | 0 | 0 |
26/03/2004 |
6.86
|
7,550 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
25/03/2004 |
6.86
|
3,600 | 6.59 | 6.86 | 6.63 | 0 | 0 | 0 |
24/03/2004 |
6.59
|
5,800 | 6.74 | 6.74 | 6.59 | 0 | 0 | 0 |
23/03/2004 |
6.74
|
3,090 | 6.59 | 6.74 | 6.74 | 0 | 0 | 0 |
22/03/2004 |
6.59
|
11,580 | 6.74 | 6.74 | 6.59 | 0 | 0 | 0 |
19/03/2004 |
6.74
|
9,080 | 6.74 | 6.90 | 6.74 | 0 | 0 | 0 |
18/03/2004 |
6.74
|
12,960 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
17/03/2004 |
6.90
|
5,570 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
16/03/2004 |
7.10
|
2,800 | 7.14 | 7.22 | 7.10 | 0 | 0 | 0 |
15/03/2004 |
7.14
|
2,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
12/03/2004 |
7.14
|
6,760 | 7.22 | 7.46 | 7.14 | 0 | 0 | 0 |
11/03/2004 |
7.22
|
14,400 | 6.90 | 7.22 | 6.94 | 0 | 0 | 0 |
10/03/2004 |
6.90
|
5,320 | 7.14 | 7.14 | 6.82 | 0 | 0 | 0 |
09/03/2004 |
7.14
|
5,290 | 7.34 | 7.34 | 7.14 | 0 | 0 | 0 |
08/03/2004 |
7.34
|
9,150 | 7.34 | 7.46 | 7.34 | 0 | 0 | 0 |
05/03/2004 |
7.34
|
10,700 | 7.54 | 7.54 | 7.34 | 0 | 0 | 0 |
04/03/2004 |
7.54
|
7,240 | 7.86 | 7.86 | 7.54 | 0 | 0 | 0 |
03/03/2004 |
7.86
|
6,260 | 7.93 | 7.93 | 7.54 | 0 | 0 | 0 |
02/03/2004 |
7.93
|
13,630 | 7.97 | 8.01 | 7.93 | 0 | 0 | 0 |
01/03/2004 |
7.97
|
23,260 | 7.66 | 7.97 | 7.93 | 0 | 0 | 0 |
27/02/2004 |
7.66
|
9,000 | 7.30 | 7.66 | 7.30 | 0 | 0 | 0 |
26/02/2004 |
7.30
|
13,280 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 |
25/02/2004 |
7.66
|
21,490 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
24/02/2004 |
7.74
|
23,540 | 7.38 | 7.74 | 7.74 | 0 | 0 | 0 |
23/02/2004 |
7.38
|
19,370 | 7.06 | 7.38 | 7.38 | 0 | 0 | 0 |
20/02/2004 |
7.06
|
19,210 | 6.94 | 7.06 | 6.98 | 0 | 0 | 0 |
19/02/2004 |
6.94
|
8,900 | 6.86 | 6.94 | 6.94 | 0 | 0 | 0 |
18/02/2004 |
6.86
|
10,650 | 6.74 | 6.90 | 6.86 | 0 | 0 | 0 |
17/02/2004 |
6.74
|
10,520 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
16/02/2004 |
6.78
|
5,600 | 6.90 | 6.90 | 6.78 | 0 | 0 | 0 |
13/02/2004 |
6.90
|
11,290 | 6.67 | 6.90 | 6.90 | 0 | 0 | 0 |
12/02/2004 |
6.67
|
7,290 | 6.55 | 6.67 | 6.55 | 0 | 0 | 0 |
11/02/2004 |
6.55
|
12,120 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
10/02/2004 |
6.55
|
7,250 | 6.55 | 6.55 | 6.35 | 0 | 0 | 0 |
09/02/2004 |
6.55
|
10,600 | 6.74 | 6.74 | 6.55 | 0 | 0 | 0 |
06/02/2004 |
6.74
|
5,110 | 6.86 | 6.86 | 6.74 | 0 | 0 | 0 |
05/02/2004 |
6.86
|
25,440 | 6.59 | 6.90 | 6.86 | 0 | 0 | 0 |
04/02/2004 |
6.59
|
1,570 | 6.31 | 6.59 | 6.59 | 0 | 0 | 0 |
03/02/2004 |
6.31
|
5,460 | 6.51 | 6.51 | 6.31 | 0 | 0 | 0 |
02/02/2004 |
6.51
|
7,620 | 6.82 | 6.82 | 6.51 | 0 | 0 | 0 |
30/01/2004 |
6.82
|
21,720 | 7.10 | 7.42 | 6.82 | 0 | 0 | 0 |
29/01/2004 |
7.10
|
2,810 | 6.78 | 7.10 | 7.10 | 0 | 0 | 0 |
28/01/2004 |
6.78
|
6,900 | 6.47 | 6.78 | 6.78 | 0 | 0 | 0 |
27/01/2004 |
6.47
|
3,030 | 6.19 | 6.47 | 6.47 | 0 | 0 | 0 |
16/01/2004 |
6.19
|
5,700 | 6.03 | 6.19 | 6.03 | 0 | 0 | 0 |
15/01/2004 |
6.03
|
15,490 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
14/01/2004 |
5.95
|
12,060 | 5.87 | 5.95 | 5.95 | 0 | 0 | 0 |
13/01/2004 |
5.87
|
4,060 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 |
12/01/2004 |
5.95
|
1,020 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
09/01/2004 |
5.95
|
16,310 | 5.87 | 5.95 | 5.95 | 0 | 0 | 0 |
08/01/2004 |
5.87
|
2,640 | 5.79 | 5.87 | 5.83 | 0 | 0 | 0 |
07/01/2004 |
5.79
|
3,060 | 5.67 | 5.79 | 5.75 | 0 | 0 | 0 |
06/01/2004 |
5.67
|
3,830 | 5.63 | 5.67 | 5.63 | 0 | 0 | 0 |
05/01/2004 |
5.63
|
5,480 | 5.55 | 5.67 | 5.63 | 0 | 0 | 0 |
31/12/2003 |
5.55
|
6,300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
30/12/2003 |
5.55
|
3,370 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
29/12/2003 |
5.55
|
8,900 | 5.51 | 5.55 | 5.51 | 0 | 0 | 0 |
26/12/2003 |
5.51
|
10,600 | 5.55 | 5.55 | 5.51 | 0 | 0 | 0 |
25/12/2003 |
5.55
|
9,470 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
24/12/2003 |
5.55
|
5,370 | 5.55 | 5.67 | 5.55 | 0 | 0 | 0 |
23/12/2003 |
5.55
|
3,300 | 5.47 | 5.55 | 5.55 | 0 | 0 | 0 |
22/12/2003 |
5.47
|
10,580 | 5.55 | 5.55 | 5.47 | 0 | 0 | 0 |
19/12/2003 |
5.55
|
5,480 | 5.59 | 5.59 | 5.55 | 0 | 0 | 0 |
18/12/2003 |
5.59
|
5,600 | 5.67 | 5.75 | 5.59 | 0 | 0 | 0 |
17/12/2003 |
5.67
|
3,400 | 5.63 | 5.75 | 5.67 | 0 | 0 | 0 |
16/12/2003 |
5.63
|
4,730 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
15/12/2003 |
5.63
|
3,620 | 5.59 | 5.63 | 5.55 | 0 | 0 | 0 |
12/12/2003 |
5.59
|
1,810 | 5.63 | 5.63 | 5.51 | 0 | 0 | 0 |
11/12/2003 |
5.63
|
7,240 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
10/12/2003 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
09/12/2003 |
5.63
|
530 | 5.47 | 5.63 | 5.55 | 0 | 0 | 0 |
08/12/2003 |
5.47
|
4,300 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 |
05/12/2003 |
5.47
|
8,870 | 5.59 | 5.59 | 5.47 | 0 | 0 | 0 |
04/12/2003 |
5.59
|
7,600 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
03/12/2003 |
5.75
|
5,590 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 |
02/12/2003 |
5.91
|
2,200 | 5.95 | 5.95 | 5.91 | 0 | 0 | 0 |
01/12/2003 |
5.95
|
1,230 | 5.95 | 6.11 | 5.95 | 0 | 0 | 0 |
28/11/2003 |
5.95
|
620 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
27/11/2003 |
5.95
|
1,800 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
26/11/2003 |
5.95
|
1,950 | 6.07 | 6.07 | 5.95 | 0 | 0 | 0 |
25/11/2003 |
6.07
|
6,880 | 6.11 | 6.11 | 6.07 | 0 | 0 | 0 |
24/11/2003 |
6.11
|
6,000 | 5.95 | 6.11 | 6.03 | 0 | 0 | 0 |
21/11/2003 |
5.95
|
3,000 | 5.91 | 5.95 | 5.91 | 0 | 0 | 0 |
20/11/2003 |
5.91
|
16,500 | 5.63 | 5.91 | 5.36 | 0 | 0 | 0 |
19/11/2003 |
5.63
|
730 | 5.91 | 5.91 | 5.63 | 0 | 0 | 0 |
18/11/2003 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
17/11/2003 |
5.91
|
4,810 | 5.63 | 5.91 | 5.91 | 0 | 0 | 0 |
14/11/2003 |
5.63
|
5,580 | 5.40 | 5.63 | 5.59 | 0 | 0 | 0 |
13/11/2003 |
5.40
|
4,060 | 5.16 | 5.40 | 5.32 | 0 | 0 | 0 |
12/11/2003 |
5.16
|
600 | 4.92 | 5.16 | 4.92 | 0 | 0 | 0 |
11/11/2003 |
4.92
|
110 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
10/11/2003 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
07/11/2003 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |