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) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2004 |
4.31
|
7,000 | 4.22 | 4.31 | 4.22 | 0 | 0 | 0 |
14/04/2004 |
4.22
|
1,000 | 4.17 | 4.22 | 4.17 | 0 | 0 | 0 |
13/04/2004 |
4.17
|
2,550 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 |
12/04/2004 |
4.32
|
3,500 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
09/04/2004 |
4.55
|
400 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/04/2004 |
4.55
|
1,800 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
07/04/2004 |
4.70
|
1,200 | 4.55 | 4.70 | 4.55 | 0 | 0 | 0 |
06/04/2004 |
4.55
|
900 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
05/04/2004 |
4.63
|
10 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
02/04/2004 |
4.63
|
900 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
01/04/2004 |
4.63
|
1,450 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
31/03/2004 |
4.58
|
2,700 | 4.55 | 4.58 | 4.55 | 0 | 0 | 0 |
30/03/2004 |
4.58
|
2,840 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
29/03/2004 |
4.63
|
8,790 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
26/03/2004 |
4.70
|
4,060 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
25/03/2004 |
4.70
|
2,090 | 4.63 | 4.70 | 4.63 | 0 | 0 | 0 |
24/03/2004 |
4.63
|
4,550 | 4.57 | 4.63 | 4.57 | 0 | 0 | 0 |
23/03/2004 |
4.78
|
3,660 | 4.80 | 4.80 | 4.78 | 0 | 0 | 0 |
22/03/2004 |
5.02
|
520 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
19/03/2004 |
5.02
|
7,700 | 5.07 | 5.07 | 5.02 | 0 | 0 | 0 |
18/03/2004 |
5.14
|
3,840 | 5.16 | 5.16 | 5.14 | 0 | 0 | 0 |
17/03/2004 |
5.16
|
3,250 | 4.99 | 5.16 | 4.99 | 0 | 0 | 0 |
16/03/2004 |
5.24
|
50 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
15/03/2004 |
5.24
|
420 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 |
12/03/2004 |
5.24
|
1,860 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
11/03/2004 |
5.22
|
5,310 | 5.16 | 5.22 | 5.16 | 0 | 0 | 0 |
10/03/2004 |
5.05
|
3,990 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
09/03/2004 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
08/03/2004 |
5.31
|
1,610 | 5.24 | 5.31 | 5.24 | 0 | 0 | 0 |
05/03/2004 |
5.34
|
5,900 | 5.46 | 5.46 | 5.34 | 0 | 0 | 0 |
04/03/2004 |
5.46
|
50 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
03/03/2004 |
5.33
|
510 | 5.54 | 5.54 | 5.33 | 0 | 0 | 0 |
02/03/2004 |
5.54
|
3,640 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
01/03/2004 |
5.54
|
11,800 | 5.57 | 5.57 | 5.54 | 0 | 0 | 0 |
27/02/2004 |
5.31
|
11,250 | 5.01 | 5.31 | 5.01 | 0 | 0 | 0 |
26/02/2004 |
5.07
|
1,370 | 5.31 | 5.31 | 5.07 | 0 | 0 | 0 |
25/02/2004 |
5.31
|
12,330 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
24/02/2004 |
5.34
|
32,000 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
23/02/2004 |
5.10
|
14,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/02/2004 |
4.86
|
13,350 | 4.70 | 4.86 | 4.70 | 0 | 0 | 0 |
19/02/2004 |
4.63
|
7,050 | 4.51 | 4.63 | 4.51 | 0 | 0 | 0 |
18/02/2004 |
4.45
|
6,620 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
17/02/2004 |
4.32
|
2,830 | 4.16 | 4.32 | 4.16 | 0 | 0 | 0 |
16/02/2004 |
4.37
|
2,830 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 |
13/02/2004 |
4.22
|
7,100 | 4.19 | 4.22 | 4.19 | 0 | 0 | 0 |
12/02/2004 |
4.19
|
8,660 | 4.17 | 4.19 | 4.17 | 0 | 0 | 0 |
11/02/2004 |
4.13
|
140 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 |
10/02/2004 |
4.10
|
1,580 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 |
09/02/2004 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
06/02/2004 |
4.10
|
3,310 | 4.32 | 4.32 | 4.10 | 0 | 0 | 0 |
05/02/2004 |
4.16
|
7,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
04/02/2004 |
3.96
|
4,450 | 3.66 | 3.96 | 3.66 | 0 | 0 | 0 |
03/02/2004 |
3.78
|
3,500 | 3.79 | 3.79 | 3.78 | 0 | 0 | 0 |
02/02/2004 |
3.98
|
1,300 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
30/01/2004 |
3.98
|
5,240 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 |
29/01/2004 |
3.98
|
6,050 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
28/01/2004 |
3.79
|
7,100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
27/01/2004 |
3.63
|
4,460 | 3.46 | 3.63 | 3.46 | 0 | 0 | 0 |
16/01/2004 |
3.46
|
8,800 | 3.44 | 3.46 | 3.44 | 0 | 0 | 0 |
15/01/2004 |
3.43
|
6,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
14/01/2004 |
3.43
|
6,720 | 3.41 | 3.43 | 3.41 | 0 | 0 | 0 |
13/01/2004 |
3.38
|
1,780 | 3.40 | 3.40 | 3.38 | 0 | 0 | 0 |
12/01/2004 |
3.37
|
220 | 3.32 | 3.37 | 3.32 | 0 | 0 | 0 |
09/01/2004 |
3.32
|
910 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
08/01/2004 |
3.32
|
210 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
07/01/2004 |
3.32
|
110 | 3.31 | 3.32 | 3.31 | 0 | 0 | 0 |
06/01/2004 |
3.31
|
120 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 |
05/01/2004 |
3.26
|
1,100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
31/12/2003 |
3.26
|
1,100 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
30/12/2003 |
3.22
|
2,000 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 |
29/12/2003 |
3.19
|
2,000 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
26/12/2003 |
3.16
|
10 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
25/12/2003 |
3.19
|
3,560 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
24/12/2003 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
23/12/2003 |
3.19
|
1,020 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
22/12/2003 |
3.19
|
1,530 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
19/12/2003 |
3.19
|
1,300 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
18/12/2003 |
3.22
|
2,450 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
17/12/2003 |
3.22
|
2,200 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 |
16/12/2003 |
3.19
|
500 | 3.17 | 3.19 | 3.17 | 0 | 0 | 0 |
15/12/2003 |
3.17
|
1,000 | 3.16 | 3.17 | 3.16 | 0 | 0 | 0 |
12/12/2003 |
3.16
|
370 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
11/12/2003 |
3.16
|
20 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
10/12/2003 |
3.16
|
40 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
09/12/2003 |
3.13
|
80 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 |
08/12/2003 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
05/12/2003 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
04/12/2003 |
3.19
|
320 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
03/12/2003 |
3.19
|
250 | 3.14 | 3.19 | 3.14 | 0 | 0 | 0 |
02/12/2003 |
3.17
|
5,570 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
01/12/2003 |
3.13
|
1,100 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
28/11/2003 |
3.17
|
2,000 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
27/11/2003 |
3.17
|
210 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
26/11/2003 |
3.03
|
1,130 | 3.28 | 3.28 | 3.03 | 0 | 0 | 0 |
25/11/2003 |
3.19
|
1,320 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
24/11/2003 |
3.26
|
150 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
21/11/2003 |
3.19
|
810 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
20/11/2003 |
3.22
|
7,350 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
19/11/2003 |
3.17
|
6,700 | 3.10 | 3.17 | 3.10 | 0 | 0 | 0 |
18/11/2003 |
3.25
|
100 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |