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) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2004 |
5.43
|
13,600 | 5.17 | 5.43 | 5.41 | 0 | 0 | 0 |
14/04/2004 |
5.17
|
4,700 | 5.14 | 5.17 | 5.17 | 0 | 0 | 0 |
13/04/2004 |
5.14
|
12,980 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
12/04/2004 |
5.25
|
8,000 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
09/04/2004 |
5.35
|
22,760 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 |
08/04/2004 |
5.41
|
6,940 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
07/04/2004 |
5.49
|
12,090 | 5.49 | 5.52 | 5.49 | 0 | 0 | 0 |
06/04/2004 |
5.49
|
22,810 | 5.41 | 5.49 | 5.41 | 0 | 0 | 0 |
05/04/2004 |
5.41
|
17,490 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
02/04/2004 |
5.49
|
23,020 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 |
01/04/2004 |
5.57
|
18,060 | 5.67 | 5.69 | 5.57 | 0 | 0 | 0 |
31/03/2004 |
5.67
|
67,420 | 5.73 | 5.73 | 5.67 | 0 | 0 | 0 |
30/03/2004 |
5.73
|
88,350 | 5.90 | 5.90 | 5.73 | 0 | 0 | 0 |
29/03/2004 |
5.90
|
53,880 | 5.72 | 5.94 | 5.90 | 0 | 0 | 0 |
26/03/2004 |
5.72
|
57,840 | 5.46 | 5.72 | 5.65 | 0 | 0 | 0 |
25/03/2004 |
5.46
|
58,210 | 5.22 | 5.46 | 5.41 | 0 | 0 | 0 |
24/03/2004 |
5.22
|
72,190 | 5.19 | 5.22 | 5.19 | 0 | 0 | 0 |
23/03/2004 |
5.19
|
110,080 | 5.41 | 5.41 | 5.19 | 0 | 0 | 0 |
22/03/2004 |
5.41
|
35,490 | 5.52 | 5.52 | 5.41 | 0 | 0 | 0 |
19/03/2004 |
5.52
|
35,100 | 5.54 | 5.54 | 5.52 | 0 | 0 | 0 |
18/03/2004 |
5.54
|
46,920 | 5.56 | 5.56 | 5.52 | 0 | 0 | 0 |
17/03/2004 |
5.56
|
49,980 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 |
16/03/2004 |
5.65
|
102,580 | 5.80 | 5.80 | 5.57 | 0 | 0 | 0 |
15/03/2004 |
5.80
|
28,300 | 5.82 | 5.82 | 5.80 | 0 | 0 | 0 |
12/03/2004 |
5.82
|
36,850 | 5.77 | 5.82 | 5.82 | 0 | 0 | 0 |
11/03/2004 |
5.77
|
118,290 | 5.49 | 5.77 | 5.65 | 0 | 0 | 0 |
10/03/2004 |
5.49
|
176,760 | 5.70 | 5.70 | 5.43 | 0 | 0 | 0 |
09/03/2004 |
5.70
|
82,530 | 5.98 | 5.98 | 5.70 | 0 | 0 | 0 |
08/03/2004 |
5.98
|
37,330 | 6.01 | 6.01 | 5.98 | 0 | 0 | 0 |
05/03/2004 |
6.01
|
39,620 | 5.98 | 6.01 | 5.98 | 0 | 0 | 0 |
04/03/2004 |
5.98
|
44,000 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
03/03/2004 |
6.07
|
79,640 | 6.04 | 6.11 | 6.07 | 0 | 0 | 0 |
02/03/2004 |
6.04
|
125,820 | 6.04 | 6.30 | 6.04 | 0 | 0 | 0 |
01/03/2004 |
6.04
|
99,770 | 5.77 | 6.04 | 6.03 | 0 | 0 | 0 |
27/02/2004 |
5.77
|
84,020 | 5.49 | 5.77 | 5.46 | 0 | 0 | 0 |
26/02/2004 |
5.49
|
107,620 | 5.56 | 5.56 | 5.49 | 0 | 0 | 0 |
25/02/2004 |
5.56
|
98,090 | 5.56 | 5.82 | 5.56 | 0 | 0 | 0 |
24/02/2004 |
5.56
|
39,090 | 5.30 | 5.56 | 5.56 | 0 | 0 | 0 |
23/02/2004 |
5.30
|
5,080 | 5.06 | 5.30 | 5.30 | 0 | 0 | 0 |
20/02/2004 |
5.06
|
57,970 | 4.83 | 5.06 | 5.06 | 0 | 0 | 0 |
19/02/2004 |
4.83
|
56,200 | 4.60 | 4.83 | 4.83 | 0 | 0 | 0 |
18/02/2004 |
4.60
|
54,480 | 4.44 | 4.60 | 4.47 | 0 | 0 | 0 |
17/02/2004 |
4.44
|
36,210 | 4.47 | 4.47 | 4.44 | 0 | 0 | 0 |
16/02/2004 |
4.47
|
49,330 | 4.31 | 4.51 | 4.47 | 0 | 0 | 0 |
13/02/2004 |
4.31
|
36,280 | 4.12 | 4.31 | 4.28 | 0 | 0 | 0 |
12/02/2004 |
4.12
|
29,680 | 3.96 | 4.12 | 4.04 | 0 | 0 | 0 |
11/02/2004 |
3.96
|
33,910 | 3.93 | 3.96 | 3.93 | 0 | 0 | 0 |
10/02/2004 |
3.93
|
29,350 | 3.83 | 3.96 | 3.93 | 0 | 0 | 0 |
09/02/2004 |
3.83
|
24,050 | 3.80 | 3.83 | 3.80 | 0 | 0 | 0 |
06/02/2004 |
3.80
|
39,470 | 3.91 | 3.91 | 3.80 | 0 | 0 | 0 |
05/02/2004 |
3.91
|
60,000 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 |
04/02/2004 |
3.73
|
22,920 | 3.55 | 3.73 | 3.55 | 0 | 0 | 0 |
03/02/2004 |
3.55
|
54,470 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
02/02/2004 |
3.60
|
68,860 | 3.60 | 3.78 | 3.60 | 0 | 0 | 0 |
30/01/2004 |
3.60
|
154,200 | 3.60 | 3.72 | 3.60 | 0 | 0 | 0 |
29/01/2004 |
3.60
|
6,150 | 3.44 | 3.60 | 3.60 | 0 | 0 | 0 |
28/01/2004 |
3.44
|
2,500 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 |
27/01/2004 |
3.28
|
160 | 3.13 | 3.28 | 3.28 | 0 | 0 | 0 |
16/01/2004 |
3.13
|
30,550 | 2.99 | 3.13 | 3.07 | 0 | 0 | 0 |
15/01/2004 |
2.99
|
37,800 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 |
14/01/2004 |
2.99
|
11,050 | 2.91 | 3.02 | 2.99 | 0 | 0 | 0 |
13/01/2004 |
2.91
|
4,470 | 2.83 | 2.91 | 2.78 | 0 | 0 | 0 |
12/01/2004 |
2.83
|
13,370 | 2.79 | 2.83 | 2.79 | 0 | 0 | 0 |
09/01/2004 |
2.79
|
17,390 | 2.78 | 2.79 | 2.79 | 0 | 0 | 0 |
08/01/2004 |
2.78
|
32,130 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
07/01/2004 |
2.78
|
7,170 | 2.79 | 2.79 | 2.78 | 0 | 0 | 0 |
06/01/2004 |
2.79
|
14,460 | 2.75 | 2.79 | 2.79 | 0 | 0 | 0 |
05/01/2004 |
2.75
|
14,950 | 2.68 | 2.75 | 2.68 | 0 | 0 | 0 |
31/12/2003 |
2.68
|
2,850 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 |
30/12/2003 |
2.67
|
12,400 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
29/12/2003 |
2.67
|
2,420 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 |
26/12/2003 |
2.67
|
6,400 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
25/12/2003 |
2.67
|
1,300 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
24/12/2003 |
2.68
|
6,030 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
23/12/2003 |
2.68
|
27,410 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
22/12/2003 |
2.84
|
28,760 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
19/12/2003 |
2.84
|
14,500 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |
18/12/2003 |
2.89
|
24,720 | 2.89 | 2.91 | 2.89 | 0 | 0 | 0 |
17/12/2003 |
2.89
|
30,090 | 2.83 | 2.89 | 2.84 | 0 | 0 | 0 |
16/12/2003 |
2.83
|
17,150 | 2.76 | 2.83 | 2.83 | 0 | 0 | 0 |
15/12/2003 |
2.76
|
8,410 | 2.68 | 2.76 | 2.73 | 0 | 0 | 0 |
12/12/2003 |
2.68
|
5,100 | 2.67 | 2.68 | 2.68 | 0 | 0 | 0 |
11/12/2003 |
2.67
|
6,690 | 2.67 | 2.70 | 2.67 | 0 | 0 | 0 |
10/12/2003 |
2.67
|
7,280 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
09/12/2003 |
2.67
|
11,900 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
08/12/2003 |
2.67
|
6,380 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 |
05/12/2003 |
2.70
|
26,000 | 2.71 | 2.71 | 2.70 | 0 | 0 | 0 |
04/12/2003 |
2.71
|
30,650 | 2.70 | 2.71 | 2.71 | 0 | 0 | 0 |
03/12/2003 |
2.70
|
25,130 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 |
02/12/2003 |
2.70
|
39,060 | 2.68 | 2.70 | 2.70 | 0 | 0 | 0 |
01/12/2003 |
2.68
|
37,940 | 2.63 | 2.68 | 2.65 | 0 | 0 | 0 |
28/11/2003 |
2.63
|
14,460 | 2.63 | 2.67 | 2.63 | 0 | 0 | 0 |
27/11/2003 |
2.63
|
5,510 | 2.58 | 2.63 | 2.62 | 0 | 0 | 0 |
26/11/2003 |
2.58
|
49,170 | 2.67 | 2.67 | 2.58 | 0 | 0 | 0 |
25/11/2003 |
2.67
|
44,760 | 2.68 | 2.71 | 2.67 | 0 | 0 | 0 |
24/11/2003 |
2.68
|
43,620 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 |
21/11/2003 |
2.65
|
12,010 | 2.62 | 2.65 | 2.65 | 0 | 0 | 0 |
20/11/2003 |
2.62
|
10,930 | 2.58 | 2.62 | 2.62 | 0 | 0 | 0 |
19/11/2003 |
2.58
|
8,000 | 2.47 | 2.58 | 2.47 | 0 | 0 | 0 |
18/11/2003 |
2.47
|
14,730 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 |