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) |
0.30 | 1.80% | 171,100 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-21) |
1 | 6.25% | 494,600 | 73,000 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-25) |
4.88 | 40.23% | 2,294,300 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-09-30) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-05) |
3.79 | 28.72% | 3,417,600 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-16) |
8.69 | 104.67% | 4,777,701 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2004 |
7.38
|
2,600 | 7.31 | 7.38 | 7.38 | 0 | 0 | 0 |
13/04/2004 |
7.31
|
200 | 7.35 | 7.35 | 7.31 | 0 | 0 | 0 |
12/04/2004 |
7.35
|
2,300 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 |
09/04/2004 |
7.49
|
1,500 | 7.55 | 7.55 | 7.49 | 0 | 0 | 0 |
08/04/2004 |
7.55
|
5,780 | 7.52 | 7.59 | 7.55 | 0 | 0 | 0 |
07/04/2004 |
7.52
|
3,200 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |
06/04/2004 |
7.72
|
10 | 7.38 | 7.72 | 7.72 | 0 | 0 | 0 |
05/04/2004 |
7.38
|
13,150 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 |
02/04/2004 |
7.59
|
5,900 | 7.83 | 7.83 | 7.59 | 0 | 0 | 0 |
01/04/2004 |
7.83
|
3,400 | 7.69 | 7.83 | 7.72 | 0 | 0 | 0 |
31/03/2004 |
7.69
|
3,530 | 7.55 | 7.69 | 7.69 | 0 | 0 | 0 |
30/03/2004 |
7.55
|
8,370 | 7.86 | 7.86 | 7.55 | 0 | 0 | 0 |
29/03/2004 |
7.86
|
5,430 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 |
26/03/2004 |
7.86
|
13,140 | 7.86 | 7.90 | 7.86 | 0 | 0 | 0 |
25/03/2004 |
7.86
|
2,600 | 7.52 | 7.86 | 7.55 | 0 | 0 | 0 |
24/03/2004 |
7.52
|
2,700 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
23/03/2004 |
7.52
|
5,150 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
22/03/2004 |
7.52
|
3,420 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 |
19/03/2004 |
7.59
|
6,300 | 7.72 | 7.72 | 7.59 | 0 | 0 | 0 |
18/03/2004 |
7.72
|
5,610 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
17/03/2004 |
7.86
|
140 | 7.86 | 7.86 | 7.79 | 0 | 0 | 0 |
16/03/2004 |
7.86
|
1,830 | 7.79 | 7.86 | 7.79 | 0 | 0 | 0 |
15/03/2004 |
7.79
|
10 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/03/2004 |
7.79
|
2,200 | 7.52 | 7.79 | 7.52 | 0 | 0 | 0 |
11/03/2004 |
7.52
|
180 | 7.38 | 7.52 | 7.38 | 0 | 0 | 0 |
10/03/2004 |
7.38
|
2,940 | 7.69 | 7.69 | 7.38 | 0 | 0 | 0 |
09/03/2004 |
7.69
|
240 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 |
08/03/2004 |
8.07
|
5,340 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 |
05/03/2004 |
8.10
|
3,030 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
04/03/2004 |
8.20
|
3,600 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 |
03/03/2004 |
8.37
|
8,700 | 8.55 | 8.55 | 8.13 | 0 | 0 | 0 |
02/03/2004 |
8.55
|
3,700 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
01/03/2004 |
8.55
|
10,180 | 8.41 | 8.72 | 8.55 | 0 | 0 | 0 |
27/02/2004 |
8.41
|
3,370 | 8.03 | 8.41 | 8.03 | 0 | 0 | 0 |
26/02/2004 |
8.03
|
4,480 | 8.44 | 8.44 | 8.03 | 0 | 0 | 0 |
25/02/2004 |
8.44
|
3,990 | 8.89 | 8.89 | 8.44 | 0 | 0 | 0 |
24/02/2004 |
8.89
|
17,600 | 8.48 | 8.89 | 8.89 | 0 | 0 | 0 |
23/02/2004 |
8.48
|
1,120 | 8.10 | 8.48 | 8.48 | 0 | 0 | 0 |
20/02/2004 |
8.10
|
6,940 | 7.72 | 8.10 | 8.10 | 0 | 0 | 0 |
19/02/2004 |
7.72
|
3,610 | 7.52 | 7.79 | 7.72 | 0 | 0 | 0 |
18/02/2004 |
7.52
|
3,780 | 7.38 | 7.52 | 7.38 | 0 | 0 | 0 |
17/02/2004 |
7.38
|
1,050 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
16/02/2004 |
7.38
|
3,800 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
13/02/2004 |
7.38
|
1,750 | 7.28 | 7.38 | 7.31 | 0 | 0 | 0 |
12/02/2004 |
7.28
|
830 | 7.18 | 7.28 | 7.28 | 0 | 0 | 0 |
11/02/2004 |
7.18
|
300 | 7.08 | 7.18 | 7.18 | 0 | 0 | 0 |
10/02/2004 |
7.08
|
1,560 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
09/02/2004 |
7.08
|
500 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
06/02/2004 |
7.08
|
660 | 7.38 | 7.52 | 7.08 | 0 | 0 | 0 |
05/02/2004 |
7.38
|
5,140 | 7.18 | 7.42 | 7.38 | 0 | 0 | 0 |
04/02/2004 |
7.18
|
790 | 6.84 | 7.18 | 6.84 | 0 | 0 | 0 |
03/02/2004 |
6.84
|
3,060 | 7.08 | 7.08 | 6.84 | 0 | 0 | 0 |
02/02/2004 |
7.08
|
6,190 | 7.42 | 7.42 | 7.08 | 0 | 0 | 0 |
30/01/2004 |
7.42
|
7,040 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
29/01/2004 |
7.42
|
4,320 | 7.08 | 7.42 | 7.42 | 0 | 0 | 0 |
28/01/2004 |
7.08
|
260 | 6.77 | 7.08 | 7.08 | 0 | 0 | 0 |
27/01/2004 |
6.77
|
2,340 | 6.46 | 6.77 | 6.49 | 0 | 0 | 0 |
16/01/2004 |
6.46
|
2,460 | 6.46 | 6.46 | 6.26 | 0 | 0 | 0 |
15/01/2004 |
6.46
|
1,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
14/01/2004 |
6.46
|
4,500 | 6.49 | 6.49 | 6.46 | 0 | 0 | 0 |
13/01/2004 |
6.49
|
260 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
12/01/2004 |
6.49
|
60 | 6.36 | 6.49 | 6.46 | 0 | 0 | 0 |
09/01/2004 |
6.36
|
320 | 6.39 | 6.39 | 6.36 | 0 | 0 | 0 |
08/01/2004 |
6.39
|
1,040 | 6.39 | 6.60 | 6.39 | 0 | 0 | 0 |
07/01/2004 |
6.39
|
1,300 | 6.12 | 6.39 | 6.15 | 0 | 0 | 0 |
06/01/2004 |
6.12
|
1,400 | 6.08 | 6.12 | 6.08 | 0 | 0 | 0 |
05/01/2004 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
31/12/2003 |
6.08
|
560 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
30/12/2003 |
6.08
|
60 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 |
29/12/2003 |
6.22
|
100 | 6.26 | 6.26 | 6.22 | 0 | 0 | 0 |
26/12/2003 |
6.26
|
530 | 6.29 | 6.29 | 6.26 | 0 | 0 | 0 |
25/12/2003 |
6.29
|
430 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
24/12/2003 |
6.29
|
320 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
23/12/2003 |
6.29
|
20 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
22/12/2003 |
6.29
|
230 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
19/12/2003 |
6.36
|
530 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
18/12/2003 |
6.36
|
1,110 | 6.46 | 6.49 | 6.36 | 0 | 0 | 0 |
17/12/2003 |
6.46
|
600 | 6.39 | 6.46 | 6.39 | 0 | 0 | 0 |
16/12/2003 |
6.39
|
1,050 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 |
15/12/2003 |
6.32
|
70 | 6.19 | 6.32 | 6.19 | 0 | 0 | 0 |
12/12/2003 |
6.19
|
110 | 6.22 | 6.22 | 6.19 | 0 | 0 | 0 |
11/12/2003 |
6.22
|
290 | 6.15 | 6.29 | 6.22 | 0 | 0 | 0 |
10/12/2003 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
09/12/2003 |
6.15
|
1,300 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
08/12/2003 |
6.15
|
940 | 6.22 | 6.22 | 6.15 | 0 | 0 | 0 |
05/12/2003 |
6.22
|
3,620 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
04/12/2003 |
6.32
|
700 | 6.36 | 6.36 | 6.32 | 0 | 0 | 0 |
03/12/2003 |
6.36
|
220 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
02/12/2003 |
6.36
|
390 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
01/12/2003 |
6.36
|
2,400 | 6.29 | 6.36 | 6.36 | 0 | 0 | 0 |
28/11/2003 |
6.29
|
590 | 6.29 | 6.29 | 6.26 | 0 | 0 | 0 |
27/11/2003 |
6.29
|
570 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
26/11/2003 |
6.36
|
1,210 | 6.67 | 6.67 | 6.36 | 0 | 0 | 0 |
25/11/2003 |
6.67
|
2,550 | 6.49 | 6.67 | 6.67 | 0 | 0 | 0 |
24/11/2003 |
6.49
|
3,980 | 6.32 | 6.49 | 6.49 | 0 | 0 | 0 |
21/11/2003 |
6.32
|
3,280 | 6.29 | 6.32 | 6.32 | 0 | 0 | 0 |
20/11/2003 |
6.29
|
970 | 6.05 | 6.29 | 6.29 | 0 | 0 | 0 |
19/11/2003 |
6.05
|
40 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
18/11/2003 |
6.05
|
1,040 | 6.36 | 6.36 | 6.05 | 0 | 0 | 0 |
17/11/2003 |
6.36
|
1,430 | 6.67 | 6.67 | 6.36 | 0 | 0 | 0 |