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) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2004 |
2.95
|
47,420 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
15/04/2004 |
2.95
|
54,440 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 |
14/04/2004 |
2.91
|
33,420 | 2.88 | 2.91 | 2.88 | 0 | 0 | 0 |
13/04/2004 |
2.88
|
73,710 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
12/04/2004 |
2.91
|
118,160 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 |
09/04/2004 |
2.98
|
43,240 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
08/04/2004 |
3.03
|
60,580 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
07/04/2004 |
3.14
|
26,840 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
06/04/2004 |
3.22
|
6,710 | 3.18 | 3.22 | 3.18 | 0 | 0 | 0 |
05/04/2004 |
3.18
|
46,210 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
02/04/2004 |
3.31
|
49,910 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
01/04/2004 |
3.48
|
86,680 | 3.38 | 3.49 | 3.48 | 0 | 0 | 0 |
31/03/2004 |
3.38
|
119,070 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 |
30/03/2004 |
3.26
|
71,110 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 |
29/03/2004 |
3.18
|
67,870 | 3.10 | 3.18 | 3.10 | 0 | 0 | 0 |
26/03/2004 |
3.10
|
132,060 | 2.99 | 3.10 | 3.03 | 0 | 0 | 0 |
25/03/2004 |
2.99
|
165,500 | 2.96 | 2.99 | 2.97 | 0 | 0 | 0 |
24/03/2004 |
2.96
|
82,460 | 2.94 | 2.96 | 2.93 | 0 | 0 | 0 |
23/03/2004 |
2.94
|
57,360 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 |
22/03/2004 |
2.96
|
59,000 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
19/03/2004 |
2.96
|
64,940 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 |
18/03/2004 |
2.97
|
73,950 | 2.92 | 2.97 | 2.92 | 0 | 0 | 0 |
17/03/2004 |
2.92
|
44,920 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
16/03/2004 |
2.95
|
36,820 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 |
15/03/2004 |
2.97
|
73,690 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 |
12/03/2004 |
2.97
|
109,560 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
11/03/2004 |
2.97
|
144,550 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
10/03/2004 |
2.97
|
297,610 | 2.88 | 2.97 | 2.73 | 0 | 0 | 0 |
09/03/2004 |
2.88
|
131,000 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 |
08/03/2004 |
2.97
|
134,020 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
05/03/2004 |
3.03
|
177,490 | 2.98 | 3.03 | 2.92 | 0 | 0 | 0 |
04/03/2004 |
2.98
|
114,340 | 3.00 | 3.00 | 2.98 | 0 | 0 | 0 |
03/03/2004 |
3.00
|
146,860 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 |
02/03/2004 |
3.00
|
78,160 | 2.88 | 3.00 | 3.00 | 0 | 0 | 0 |
01/03/2004 |
2.88
|
36,120 | 2.74 | 2.88 | 2.88 | 0 | 0 | 0 |
27/02/2004 |
2.74
|
131,900 | 2.61 | 2.74 | 2.61 | 0 | 0 | 0 |
26/02/2004 |
2.61
|
111,990 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
25/02/2004 |
2.65
|
121,390 | 2.64 | 2.77 | 2.65 | 0 | 0 | 0 |
24/02/2004 |
2.64
|
25,910 | 2.52 | 2.64 | 2.64 | 0 | 0 | 0 |
23/02/2004 |
2.52
|
9,730 | 2.41 | 2.52 | 2.52 | 0 | 0 | 0 |
20/02/2004 |
2.41
|
43,750 | 2.35 | 2.41 | 2.41 | 0 | 0 | 0 |
19/02/2004 |
2.35
|
54,200 | 2.26 | 2.35 | 2.35 | 0 | 0 | 0 |
18/02/2004 |
2.26
|
30,420 | 2.20 | 2.26 | 2.22 | 0 | 0 | 0 |
17/02/2004 |
2.20
|
16,960 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
16/02/2004 |
2.20
|
25,000 | 2.20 | 2.26 | 2.20 | 0 | 0 | 0 |
13/02/2004 |
2.20
|
44,270 | 2.15 | 2.20 | 2.20 | 0 | 0 | 0 |
12/02/2004 |
2.15
|
12,900 | 2.09 | 2.15 | 2.10 | 0 | 0 | 0 |
11/02/2004 |
2.09
|
46,040 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
10/02/2004 |
2.09
|
20,230 | 2.07 | 2.09 | 2.07 | 0 | 0 | 0 |
09/02/2004 |
2.07
|
15,580 | 2.08 | 2.08 | 2.07 | 0 | 0 | 0 |
06/02/2004 |
2.08
|
30,010 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
05/02/2004 |
2.12
|
59,940 | 2.04 | 2.14 | 2.12 | 0 | 0 | 0 |
04/02/2004 |
2.04
|
26,890 | 1.95 | 2.04 | 1.95 | 0 | 0 | 0 |
03/02/2004 |
1.95
|
79,590 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |
02/02/2004 |
2.01
|
23,540 | 2.11 | 2.11 | 2.01 | 0 | 0 | 0 |
30/01/2004 |
2.11
|
119,650 | 2.07 | 2.17 | 2.11 | 0 | 0 | 0 |
29/01/2004 |
2.07
|
32,150 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 |
28/01/2004 |
1.98
|
10,010 | 1.89 | 1.98 | 1.98 | 0 | 0 | 0 |
27/01/2004 |
1.89
|
6,180 | 1.80 | 1.89 | 1.89 | 0 | 0 | 0 |
16/01/2004 |
1.80
|
15,970 | 1.72 | 1.80 | 1.74 | 0 | 0 | 0 |
15/01/2004 |
1.72
|
12,120 | 1.70 | 1.72 | 1.70 | 0 | 0 | 0 |
14/01/2004 |
1.70
|
6,090 | 1.69 | 1.72 | 1.70 | 0 | 0 | 0 |
13/01/2004 |
1.69
|
15,190 | 1.67 | 1.69 | 1.68 | 0 | 0 | 0 |
12/01/2004 |
1.67
|
3,800 | 1.66 | 1.67 | 1.67 | 0 | 0 | 0 |
09/01/2004 |
1.66
|
4,110 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 |
08/01/2004 |
1.67
|
7,860 | 1.67 | 1.68 | 1.67 | 0 | 0 | 0 |
07/01/2004 |
1.67
|
8,440 | 1.66 | 1.67 | 1.67 | 0 | 0 | 0 |
06/01/2004 |
1.66
|
10,510 | 1.64 | 1.68 | 1.66 | 0 | 0 | 0 |
05/01/2004 |
1.64
|
16,840 | 1.62 | 1.64 | 1.62 | 0 | 0 | 0 |
31/12/2003 |
1.62
|
830 | 1.61 | 1.62 | 1.62 | 0 | 0 | 0 |
30/12/2003 |
1.61
|
1,320 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
29/12/2003 |
1.61
|
3,300 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
26/12/2003 |
1.61
|
2,160 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
25/12/2003 |
1.61
|
8,800 | 1.61 | 1.62 | 1.61 | 0 | 0 | 0 |
24/12/2003 |
1.61
|
16,530 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
23/12/2003 |
1.61
|
9,120 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
22/12/2003 |
1.61
|
3,330 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 |
19/12/2003 |
1.64
|
13,150 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 |
18/12/2003 |
1.67
|
9,440 | 1.64 | 1.68 | 1.67 | 0 | 0 | 0 |
17/12/2003 |
1.64
|
3,410 | 1.63 | 1.67 | 1.64 | 0 | 0 | 0 |
16/12/2003 |
1.63
|
18,550 | 1.59 | 1.63 | 1.62 | 0 | 0 | 0 |
15/12/2003 |
1.59
|
6,800 | 1.57 | 1.59 | 1.57 | 0 | 0 | 0 |
12/12/2003 |
1.57
|
13,370 | 1.57 | 1.57 | 1.56 | 0 | 0 | 0 |
11/12/2003 |
1.57
|
17,400 | 1.55 | 1.57 | 1.55 | 0 | 0 | 0 |
10/12/2003 |
1.55
|
44,150 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
09/12/2003 |
1.58
|
11,300 | 1.56 | 1.58 | 1.57 | 0 | 0 | 0 |
08/12/2003 |
1.56
|
13,750 | 1.58 | 1.58 | 1.56 | 0 | 0 | 0 |
05/12/2003 |
1.58
|
33,720 | 1.60 | 1.60 | 1.58 | 0 | 0 | 0 |
04/12/2003 |
1.60
|
25,360 | 1.61 | 1.61 | 1.59 | 0 | 0 | 0 |
03/12/2003 |
1.61
|
25,270 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
02/12/2003 |
1.61
|
28,080 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
01/12/2003 |
1.61
|
12,010 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
28/11/2003 |
1.61
|
10,180 | 1.61 | 1.63 | 1.61 | 0 | 0 | 0 |
27/11/2003 |
1.61
|
6,180 | 1.57 | 1.61 | 1.57 | 0 | 0 | 0 |
26/11/2003 |
1.57
|
18,950 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
25/11/2003 |
1.64
|
24,720 | 1.61 | 1.67 | 1.64 | 0 | 0 | 0 |
24/11/2003 |
1.61
|
15,780 | 1.57 | 1.61 | 1.61 | 0 | 0 | 0 |
21/11/2003 |
1.57
|
20,760 | 1.53 | 1.57 | 1.54 | 0 | 0 | 0 |
20/11/2003 |
1.53
|
14,680 | 1.51 | 1.53 | 1.53 | 0 | 0 | 0 |
19/11/2003 |
1.51
|
6,730 | 1.45 | 1.51 | 1.42 | 0 | 0 | 0 |