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) |
0.50 | 1.64% | 3,423,300 | 35,772 | 1.1 |
28.50
30.90
30.90
|
2 tháng
(2024-07-22) |
0.40 | 1.31% | 9,785,800 | -786,328 | -23.2 |
27.70
31.65
30.90
|
3 tháng
(2024-06-21) |
-3.80 | -10.95% | 20,027,100 | -762,514 | -22.2 |
27.70
34.70
30.90
|
6 tháng
(2024-03-25) |
-5.35 | -14.76% | 79,787,700 | -863,729 | -27.3 |
27.70
39.50
30.90
|
12 tháng
(2023-09-25) |
-2.60 | -7.76% | 181,776,500 | -1,384,864 | -42.5 |
21.85
39.50
30.90
|
24 tháng
(2022-09-30) |
-1.20 | -3.74% | 422,048,400 | -301,001 | -17.7 |
15.95
39.50
30.90
|
36 tháng
(2021-10-05) |
-28.12 | -47.65% | 549,592,500 | -1,255,091 | -69.4 |
15.95
82.68
30.90
|
60 tháng
(2019-10-16) |
18.03 | 140.11% | 711,668,340 | -391,151 | -81.5 |
9.49
82.68
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2004 |
2.09
|
7,650 | 2.03 | 2.09 | 2.06 | 0 | 0 | 0 |
14/04/2004 |
2.03
|
5,030 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
13/04/2004 |
2.03
|
6,410 | 2.04 | 2.04 | 2.03 | 0 | 0 | 0 |
12/04/2004 |
2.04
|
5,900 | 2.06 | 2.06 | 2.04 | 0 | 0 | 0 |
09/04/2004 |
2.06
|
10,700 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
08/04/2004 |
2.06
|
18,130 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
07/04/2004 |
2.06
|
7,700 | 2.04 | 2.07 | 2.06 | 0 | 0 | 0 |
06/04/2004 |
2.04
|
8,500 | 2.05 | 2.05 | 2.04 | 0 | 0 | 0 |
05/04/2004 |
2.05
|
980 | 2.07 | 2.07 | 2.05 | 0 | 0 | 0 |
02/04/2004 |
2.07
|
16,110 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
01/04/2004 |
2.09
|
19,720 | 2.06 | 2.09 | 2.06 | 0 | 0 | 0 |
31/03/2004 |
2.06
|
11,800 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 |
30/03/2004 |
2.10
|
140 | 2.12 | 2.12 | 2.10 | 0 | 0 | 0 |
29/03/2004 |
2.12
|
16,360 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 |
26/03/2004 |
2.12
|
6,710 | 2.09 | 2.12 | 2.12 | 0 | 0 | 0 |
25/03/2004 |
2.09
|
7,400 | 2.06 | 2.09 | 2.09 | 0 | 0 | 0 |
24/03/2004 |
2.06
|
13,100 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 |
23/03/2004 |
2.09
|
12,090 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
22/03/2004 |
2.14
|
3,470 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
19/03/2004 |
2.14
|
9,630 | 2.09 | 2.14 | 2.09 | 0 | 0 | 0 |
18/03/2004 |
2.09
|
11,490 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
17/03/2004 |
2.09
|
5,810 | 2.15 | 2.18 | 2.09 | 0 | 0 | 0 |
16/03/2004 |
2.15
|
1,560 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 |
15/03/2004 |
2.15
|
670 | 2.21 | 2.21 | 2.14 | 0 | 0 | 0 |
12/03/2004 |
2.21
|
7,920 | 2.19 | 2.22 | 2.21 | 0 | 0 | 0 |
11/03/2004 |
2.19
|
16,050 | 2.09 | 2.19 | 2.18 | 0 | 0 | 0 |
10/03/2004 |
2.09
|
25,020 | 2.19 | 2.19 | 2.09 | 0 | 0 | 0 |
09/03/2004 |
2.19
|
30,220 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
08/03/2004 |
2.30
|
5,530 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
05/03/2004 |
2.33
|
6,130 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |
04/03/2004 |
2.33
|
4,760 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
03/03/2004 |
2.33
|
15,280 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 |
02/03/2004 |
2.36
|
37,360 | 2.39 | 2.50 | 2.36 | 0 | 0 | 0 |
01/03/2004 |
2.39
|
41,680 | 2.32 | 2.39 | 2.39 | 0 | 0 | 0 |
27/02/2004 |
2.32
|
34,690 | 2.22 | 2.32 | 2.22 | 0 | 0 | 0 |
26/02/2004 |
2.22
|
50,930 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 |
25/02/2004 |
2.33
|
45,220 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |
24/02/2004 |
2.40
|
39,210 | 2.30 | 2.41 | 2.40 | 0 | 0 | 0 |
23/02/2004 |
2.30
|
33,550 | 2.19 | 2.30 | 2.30 | 0 | 0 | 0 |
20/02/2004 |
2.19
|
82,110 | 2.09 | 2.19 | 2.19 | 0 | 0 | 0 |
19/02/2004 |
2.09
|
59,440 | 2.04 | 2.09 | 2.06 | 0 | 0 | 0 |
18/02/2004 |
2.04
|
17,200 | 2.03 | 2.04 | 2.03 | 0 | 0 | 0 |
17/02/2004 |
2.03
|
43,410 | 1.96 | 2.03 | 2.03 | 0 | 0 | 0 |
16/02/2004 |
1.96
|
20,270 | 1.93 | 1.96 | 1.93 | 0 | 0 | 0 |
13/02/2004 |
1.93
|
34,400 | 1.90 | 1.93 | 1.90 | 0 | 0 | 0 |
12/02/2004 |
1.90
|
24,210 | 1.90 | 1.90 | 1.89 | 0 | 0 | 0 |
11/02/2004 |
1.90
|
2,000 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
10/02/2004 |
1.90
|
13,010 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
09/02/2004 |
1.90
|
11,320 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
06/02/2004 |
1.90
|
11,050 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
05/02/2004 |
1.90
|
40,900 | 1.83 | 1.90 | 1.90 | 0 | 0 | 0 |
04/02/2004 |
1.83
|
12,260 | 1.74 | 1.83 | 1.74 | 0 | 0 | 0 |
03/02/2004 |
1.74
|
45,330 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 |
02/02/2004 |
1.83
|
8,000 | 1.91 | 1.91 | 1.83 | 0 | 0 | 0 |
30/01/2004 |
1.91
|
45,240 | 1.82 | 1.91 | 1.91 | 0 | 0 | 0 |
29/01/2004 |
1.82
|
17,800 | 1.74 | 1.82 | 1.82 | 0 | 0 | 0 |
28/01/2004 |
1.74
|
3,640 | 1.66 | 1.74 | 1.74 | 0 | 0 | 0 |
27/01/2004 |
1.66
|
1,060 | 1.58 | 1.66 | 1.58 | 0 | 0 | 0 |
16/01/2004 |
1.58
|
5,370 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 |
15/01/2004 |
1.51
|
7,160 | 1.51 | 1.52 | 1.51 | 0 | 0 | 0 |
14/01/2004 |
1.51
|
4,420 | 1.49 | 1.51 | 1.51 | 0 | 0 | 0 |
13/01/2004 |
1.49
|
17,690 | 1.47 | 1.49 | 1.49 | 0 | 0 | 0 |
12/01/2004 |
1.47
|
10 | 1.46 | 1.47 | 1.46 | 0 | 0 | 0 |
09/01/2004 |
1.46
|
1,700 | 1.45 | 1.46 | 1.45 | 0 | 0 | 0 |
08/01/2004 |
1.45
|
6,690 | 1.45 | 1.49 | 1.45 | 0 | 0 | 0 |
07/01/2004 |
1.45
|
160 | 1.44 | 1.45 | 1.44 | 0 | 0 | 0 |
06/01/2004 |
1.44
|
380 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
05/01/2004 |
1.44
|
20 | 1.43 | 1.44 | 1.43 | 0 | 0 | 0 |
31/12/2003 |
1.43
|
1,100 | 1.44 | 1.44 | 1.43 | 0 | 0 | 0 |
30/12/2003 |
1.44
|
10 | 1.42 | 1.44 | 1.42 | 0 | 0 | 0 |
29/12/2003 |
1.42
|
3,700 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
26/12/2003 |
1.42
|
720 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
25/12/2003 |
1.42
|
5,100 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 |
24/12/2003 |
1.44
|
7,210 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 |
23/12/2003 |
1.45
|
2,140 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 |
22/12/2003 |
1.47
|
3,440 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
19/12/2003 |
1.54
|
13,600 | 1.55 | 1.55 | 1.54 | 0 | 0 | 0 |
18/12/2003 |
1.55
|
11,710 | 1.55 | 1.57 | 1.55 | 0 | 0 | 0 |
17/12/2003 |
1.55
|
9,140 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
16/12/2003 |
1.55
|
3,700 | 1.49 | 1.55 | 1.49 | 0 | 0 | 0 |
15/12/2003 |
1.49
|
2,900 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
12/12/2003 |
1.49
|
3,680 | 1.45 | 1.49 | 1.47 | 0 | 0 | 0 |
11/12/2003 |
1.45
|
1,500 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
10/12/2003 |
1.45
|
1,460 | 1.44 | 1.45 | 1.44 | 0 | 0 | 0 |
09/12/2003 |
1.44
|
2,700 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 |
08/12/2003 |
1.45
|
1,610 | 1.44 | 1.45 | 1.44 | 0 | 0 | 0 |
05/12/2003 |
1.44
|
1,000 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
04/12/2003 |
1.44
|
5,900 | 1.43 | 1.44 | 1.43 | 0 | 0 | 0 |
03/12/2003 |
1.43
|
7,950 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
02/12/2003 |
1.43
|
9,150 | 1.42 | 1.43 | 1.42 | 0 | 0 | 0 |
01/12/2003 |
1.42
|
19,300 | 1.39 | 1.42 | 1.41 | 0 | 0 | 0 |
28/11/2003 |
1.39
|
17,090 | 1.37 | 1.39 | 1.39 | 0 | 0 | 0 |
27/11/2003 |
1.37
|
12,700 | 1.34 | 1.37 | 1.34 | 0 | 0 | 0 |
26/11/2003 |
1.34
|
6,250 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 |
25/11/2003 |
1.41
|
21,370 | 1.38 | 1.41 | 1.41 | 0 | 0 | 0 |
24/11/2003 |
1.38
|
5,200 | 1.35 | 1.38 | 1.37 | 0 | 0 | 0 |
21/11/2003 |
1.35
|
4,120 | 1.29 | 1.35 | 1.33 | 0 | 0 | 0 |
20/11/2003 |
1.29
|
5,070 | 1.24 | 1.29 | 1.24 | 0 | 0 | 0 |
19/11/2003 |
1.24
|
210 | 1.18 | 1.24 | 1.18 | 0 | 0 | 0 |
18/11/2003 |
1.18
|
7,260 | 1.25 | 1.25 | 1.18 | 0 | 0 | 0 |