Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.20 | -4.59% | 731,300 | -8,500 | -0.0 |
4.16
4.36
4.16
|
2 tháng
(2024-07-25) |
-0.20 | -4.59% | 2,943,400 | -1,200 | -0.0 |
3.90
4.36
4.16
|
3 tháng
(2024-06-25) |
-0.54 | -11.49% | 4,552,900 | 23,195 | 0.1 |
3.90
4.70
4.16
|
6 tháng
(2024-03-27) |
-0.74 | -15.10% | 11,321,800 | 47,419 | 0.2 |
3.90
4.91
4.16
|
12 tháng
(2023-09-29) |
-0.79 | -15.96% | 28,814,400 | 42,417 | 0.2 |
3.90
5.08
4.16
|
24 tháng
(2022-10-04) |
-1.68 | -28.77% | 93,151,300 | 129,819 | 0.4 |
3.54
5.90
4.16
|
36 tháng
(2021-10-11) |
-7.51 | -64.36% | 242,905,400 | 363,365 | 2.4 |
3.54
14.57
4.16
|
60 tháng
(2019-10-21) |
1.85 | 79.77% | 587,148,318 | -1,923,436 | -17.9 |
1.95
14.57
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2004 |
3.96
|
8,600 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
16/04/2004 |
4.10
|
16,710 | 4.05 | 4.22 | 4.10 | 0 | 0 | 0 |
15/04/2004 |
4.05
|
9,880 | 3.94 | 4.05 | 3.99 | 0 | 0 | 0 |
14/04/2004 |
3.94
|
8,970 | 3.90 | 3.94 | 3.89 | 0 | 0 | 0 |
13/04/2004 |
3.90
|
13,700 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 |
12/04/2004 |
4.00
|
5,100 | 4.01 | 4.01 | 4.00 | 0 | 0 | 0 |
09/04/2004 |
4.01
|
7,800 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 |
08/04/2004 |
4.05
|
11,420 | 4.07 | 4.08 | 4.05 | 0 | 0 | 0 |
07/04/2004 |
4.07
|
8,050 | 4.12 | 4.13 | 4.07 | 0 | 0 | 0 |
06/04/2004 |
4.12
|
4,440 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 |
05/04/2004 |
4.05
|
5,600 | 4.07 | 4.07 | 4.05 | 0 | 0 | 0 |
02/04/2004 |
4.07
|
6,540 | 4.26 | 4.26 | 4.07 | 0 | 0 | 0 |
01/04/2004 |
4.26
|
10,330 | 4.26 | 4.31 | 4.26 | 0 | 0 | 0 |
31/03/2004 |
4.26
|
9,640 | 4.05 | 4.26 | 4.10 | 0 | 0 | 0 |
30/03/2004 |
4.05
|
19,000 | 4.18 | 4.18 | 4.05 | 0 | 0 | 0 |
29/03/2004 |
4.18
|
12,660 | 4.03 | 4.18 | 4.16 | 0 | 0 | 0 |
26/03/2004 |
4.03
|
26,350 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
25/03/2004 |
4.03
|
29,380 | 3.84 | 4.03 | 4.00 | 0 | 0 | 0 |
24/03/2004 |
3.84
|
22,210 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
23/03/2004 |
3.87
|
17,080 | 4.08 | 4.08 | 3.87 | 0 | 0 | 0 |
22/03/2004 |
4.08
|
6,560 | 4.22 | 4.27 | 4.08 | 0 | 0 | 0 |
19/03/2004 |
4.22
|
8,170 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
18/03/2004 |
4.22
|
8,600 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |
17/03/2004 |
4.28
|
2,110 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
16/03/2004 |
4.28
|
3,790 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
15/03/2004 |
4.28
|
8,030 | 4.29 | 4.29 | 4.28 | 0 | 0 | 0 |
12/03/2004 |
4.29
|
2,130 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 |
11/03/2004 |
4.29
|
8,710 | 4.12 | 4.29 | 4.23 | 0 | 0 | 0 |
10/03/2004 |
4.12
|
11,620 | 4.34 | 4.34 | 4.12 | 0 | 0 | 0 |
09/03/2004 |
4.34
|
3,280 | 4.56 | 4.56 | 4.34 | 0 | 0 | 0 |
08/03/2004 |
4.56
|
1,760 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
05/03/2004 |
4.62
|
3,750 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
04/03/2004 |
4.71
|
12,200 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 |
03/03/2004 |
4.71
|
17,120 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 |
02/03/2004 |
4.94
|
10,250 | 4.93 | 5.10 | 4.94 | 0 | 0 | 0 |
01/03/2004 |
4.93
|
14,190 | 4.71 | 4.93 | 4.92 | 0 | 0 | 0 |
27/02/2004 |
4.71
|
19,910 | 4.50 | 4.71 | 4.50 | 0 | 0 | 0 |
26/02/2004 |
4.50
|
19,260 | 4.53 | 4.53 | 4.50 | 0 | 0 | 0 |
25/02/2004 |
4.53
|
24,620 | 4.34 | 4.55 | 4.53 | 0 | 0 | 0 |
24/02/2004 |
4.34
|
11,760 | 4.13 | 4.34 | 4.34 | 0 | 0 | 0 |
23/02/2004 |
4.13
|
3,250 | 3.94 | 4.13 | 4.13 | 0 | 0 | 0 |
20/02/2004 |
3.94
|
27,260 | 3.76 | 3.94 | 3.77 | 0 | 0 | 0 |
19/02/2004 |
3.76
|
9,020 | 3.66 | 3.76 | 3.74 | 0 | 0 | 0 |
18/02/2004 |
3.66
|
4,010 | 3.63 | 3.66 | 3.66 | 0 | 0 | 0 |
17/02/2004 |
3.63
|
14,020 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
16/02/2004 |
3.66
|
9,640 | 3.59 | 3.66 | 3.66 | 0 | 0 | 0 |
13/02/2004 |
3.59
|
5,250 | 3.55 | 3.59 | 3.55 | 0 | 0 | 0 |
12/02/2004 |
3.55
|
11,350 | 3.49 | 3.55 | 3.55 | 0 | 0 | 0 |
11/02/2004 |
3.49
|
5,200 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
10/02/2004 |
3.49
|
7,070 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
09/02/2004 |
3.49
|
4,060 | 3.47 | 3.49 | 3.47 | 0 | 0 | 0 |
06/02/2004 |
3.47
|
5,430 | 3.49 | 3.49 | 3.47 | 0 | 0 | 0 |
05/02/2004 |
3.49
|
20,440 | 3.42 | 3.59 | 3.49 | 0 | 0 | 0 |
04/02/2004 |
3.42
|
5,000 | 3.27 | 3.42 | 3.27 | 0 | 0 | 0 |
03/02/2004 |
3.27
|
11,860 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 |
02/02/2004 |
3.43
|
13,610 | 3.55 | 3.60 | 3.43 | 0 | 0 | 0 |
30/01/2004 |
3.55
|
31,930 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 |
29/01/2004 |
3.68
|
2,110 | 3.51 | 3.68 | 3.68 | 0 | 0 | 0 |
28/01/2004 |
3.51
|
1,210 | 3.36 | 3.51 | 3.51 | 0 | 0 | 0 |
27/01/2004 |
3.36
|
5,440 | 3.20 | 3.36 | 3.33 | 0 | 0 | 0 |
16/01/2004 |
3.20
|
8,930 | 3.19 | 3.20 | 3.15 | 0 | 0 | 0 |
15/01/2004 |
3.19
|
22,290 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
14/01/2004 |
3.20
|
4,100 | 3.14 | 3.20 | 3.12 | 0 | 0 | 0 |
13/01/2004 |
3.14
|
6,370 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 |
12/01/2004 |
3.10
|
14,130 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/01/2004 |
3.10
|
3,400 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
08/01/2004 |
3.10
|
4,320 | 3.09 | 3.10 | 3.10 | 0 | 0 | 0 |
07/01/2004 |
3.09
|
2,810 | 3.05 | 3.10 | 3.09 | 0 | 0 | 0 |
06/01/2004 |
3.05
|
8,450 | 3.04 | 3.05 | 3.05 | 0 | 0 | 0 |
05/01/2004 |
3.04
|
16,250 | 3.01 | 3.04 | 3.00 | 0 | 0 | 0 |
31/12/2003 |
3.01
|
800 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 |
30/12/2003 |
3.03
|
2,950 | 2.97 | 3.03 | 2.97 | 0 | 0 | 0 |
29/12/2003 |
2.97
|
20,100 | 3.22 | 3.22 | 2.97 | 0 | 0 | 0 |
26/12/2003 |
3.22
|
10,880 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
25/12/2003 |
3.24
|
9,160 | 3.22 | 3.27 | 3.24 | 0 | 0 | 0 |
24/12/2003 |
3.22
|
1,730 | 3.20 | 3.22 | 3.21 | 0 | 0 | 0 |
23/12/2003 |
3.20
|
8,700 | 3.20 | 3.20 | 3.19 | 0 | 0 | 0 |
22/12/2003 |
3.20
|
23,010 | 3.32 | 3.38 | 3.20 | 0 | 0 | 0 |
19/12/2003 |
3.32
|
2,900 | 3.34 | 3.34 | 3.32 | 0 | 0 | 0 |
18/12/2003 |
3.34
|
4,360 | 3.31 | 3.38 | 3.34 | 0 | 0 | 0 |
17/12/2003 |
3.31
|
110 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 |
16/12/2003 |
3.25
|
3,210 | 3.24 | 3.25 | 3.25 | 0 | 0 | 0 |
15/12/2003 |
3.24
|
2,020 | 3.18 | 3.24 | 3.18 | 0 | 0 | 0 |
12/12/2003 |
3.18
|
1,200 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
11/12/2003 |
3.18
|
880 | 3.18 | 3.19 | 3.18 | 0 | 0 | 0 |
10/12/2003 |
3.18
|
630 | 3.10 | 3.20 | 3.18 | 0 | 0 | 0 |
09/12/2003 |
3.10
|
1,900 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
08/12/2003 |
3.15
|
2,020 | 3.15 | 3.20 | 3.15 | 0 | 0 | 0 |
05/12/2003 |
3.15
|
5,680 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
04/12/2003 |
3.21
|
150 | 3.18 | 3.21 | 3.21 | 0 | 0 | 0 |
03/12/2003 |
3.18
|
920 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
02/12/2003 |
3.18
|
3,030 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
01/12/2003 |
3.16
|
3,800 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
28/11/2003 |
3.22
|
560 | 3.14 | 3.22 | 3.22 | 0 | 0 | 0 |
27/11/2003 |
3.14
|
2,500 | 3.11 | 3.14 | 3.11 | 0 | 0 | 0 |
26/11/2003 |
3.11
|
2,470 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
25/11/2003 |
3.27
|
4,380 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
24/11/2003 |
3.27
|
4,110 | 3.21 | 3.30 | 3.27 | 0 | 0 | 0 |
21/11/2003 |
3.21
|
7,000 | 3.13 | 3.21 | 3.13 | 0 | 0 | 0 |
20/11/2003 |
3.13
|
3,350 | 2.98 | 3.13 | 3.04 | 0 | 0 | 0 |