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 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2004 |
10.48
|
1,300 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
07/04/2004 |
10.48
|
1,550 | 10.74 | 10.74 | 10.48 | 0 | 0 | 0 |
06/04/2004 |
10.74
|
1,010 | 10.61 | 10.74 | 10.61 | 0 | 0 | 0 |
05/04/2004 |
10.61
|
920 | 10.88 | 10.88 | 10.61 | 0 | 0 | 0 |
02/04/2004 |
10.88
|
4,660 | 10.88 | 11.01 | 10.88 | 0 | 0 | 0 |
01/04/2004 |
10.88
|
10,480 | 10.61 | 10.88 | 10.61 | 0 | 0 | 0 |
31/03/2004 |
10.61
|
5,180 | 10.29 | 10.61 | 10.08 | 0 | 0 | 0 |
30/03/2004 |
10.29
|
14,320 | 10.82 | 10.82 | 10.29 | 0 | 0 | 0 |
29/03/2004 |
10.82
|
2,220 | 10.88 | 11.41 | 10.82 | 0 | 0 | 0 |
26/03/2004 |
10.88
|
3,530 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
25/03/2004 |
10.88
|
2,400 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
24/03/2004 |
10.88
|
760 | 11.17 | 11.17 | 10.88 | 0 | 0 | 0 |
23/03/2004 |
11.17
|
110 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
22/03/2004 |
11.17
|
550 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
19/03/2004 |
11.17
|
850 | 11.41 | 11.41 | 11.17 | 0 | 0 | 0 |
18/03/2004 |
11.41
|
750 | 11.62 | 11.62 | 11.41 | 0 | 0 | 0 |
17/03/2004 |
11.62
|
370 | 11.67 | 11.67 | 11.62 | 0 | 0 | 0 |
16/03/2004 |
11.67
|
2,000 | 11.86 | 11.86 | 11.67 | 0 | 0 | 0 |
15/03/2004 |
11.86
|
2,510 | 11.86 | 11.86 | 11.81 | 0 | 0 | 0 |
12/03/2004 |
11.86
|
570 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
11/03/2004 |
11.86
|
4,680 | 11.86 | 11.86 | 11.59 | 0 | 0 | 0 |
10/03/2004 |
11.86
|
610 | 12.47 | 12.47 | 11.86 | 0 | 0 | 0 |
09/03/2004 |
12.47
|
650 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
08/03/2004 |
12.47
|
1,260 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
05/03/2004 |
12.47
|
1,010 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
04/03/2004 |
12.47
|
540 | 12.60 | 12.60 | 12.47 | 0 | 0 | 0 |
03/03/2004 |
12.60
|
1,850 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
02/03/2004 |
12.60
|
2,420 | 13.11 | 13.11 | 12.60 | 0 | 0 | 0 |
01/03/2004 |
13.11
|
8,220 | 13.13 | 13.13 | 13.11 | 0 | 0 | 0 |
27/02/2004 |
13.13
|
8,730 | 13.00 | 13.13 | 13.00 | 0 | 0 | 0 |
26/02/2004 |
13.00
|
220 | 13.21 | 13.26 | 13.00 | 0 | 0 | 0 |
25/02/2004 |
13.21
|
6,170 | 13.53 | 13.53 | 13.21 | 0 | 0 | 0 |
24/02/2004 |
13.53
|
10,520 | 12.97 | 13.53 | 13.53 | 0 | 0 | 0 |
23/02/2004 |
12.97
|
1,530 | 12.36 | 12.97 | 12.97 | 0 | 0 | 0 |
20/02/2004 |
12.36
|
10,620 | 11.83 | 12.36 | 12.36 | 0 | 0 | 0 |
19/02/2004 |
11.83
|
1,670 | 11.27 | 11.83 | 11.83 | 0 | 0 | 0 |
18/02/2004 |
11.27
|
2,440 | 11.04 | 11.27 | 10.88 | 0 | 0 | 0 |
17/02/2004 |
11.04
|
700 | 11.20 | 11.20 | 11.04 | 0 | 0 | 0 |
16/02/2004 |
11.20
|
290 | 10.66 | 11.20 | 11.20 | 0 | 0 | 0 |
13/02/2004 |
10.66
|
2,410 | 10.61 | 11.14 | 10.66 | 0 | 0 | 0 |
12/02/2004 |
10.61
|
510 | 10.48 | 10.61 | 10.61 | 0 | 0 | 0 |
11/02/2004 |
10.48
|
1,200 | 10.48 | 10.61 | 10.48 | 0 | 0 | 0 |
10/02/2004 |
10.48
|
710 | 10.35 | 10.48 | 10.35 | 0 | 0 | 0 |
09/02/2004 |
10.35
|
2,300 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
06/02/2004 |
10.35
|
12,480 | 10.53 | 10.53 | 10.35 | 0 | 0 | 0 |
05/02/2004 |
10.53
|
6,830 | 10.05 | 10.53 | 10.53 | 0 | 0 | 0 |
04/02/2004 |
10.05
|
1,770 | 9.58 | 10.05 | 9.58 | 0 | 0 | 0 |
03/02/2004 |
9.58
|
9,180 | 9.92 | 9.92 | 9.58 | 0 | 0 | 0 |
02/02/2004 |
9.92
|
3,110 | 10.43 | 10.43 | 9.92 | 0 | 0 | 0 |
30/01/2004 |
10.43
|
16,180 | 9.95 | 10.43 | 10.43 | 0 | 0 | 0 |
29/01/2004 |
9.95
|
7,030 | 9.50 | 9.95 | 9.95 | 0 | 0 | 0 |
28/01/2004 |
9.50
|
3,200 | 9.05 | 9.50 | 9.50 | 0 | 0 | 0 |
27/01/2004 |
9.05
|
2,740 | 8.62 | 9.05 | 8.75 | 0 | 0 | 0 |
16/01/2004 |
8.62
|
530 | 8.22 | 8.62 | 8.36 | 0 | 0 | 0 |
15/01/2004 |
8.22
|
1,260 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
14/01/2004 |
8.22
|
2,390 | 8.22 | 8.28 | 8.22 | 0 | 0 | 0 |
13/01/2004 |
8.22
|
1,500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
12/01/2004 |
8.22
|
20 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
09/01/2004 |
8.22
|
510 | 8.09 | 8.22 | 8.09 | 0 | 0 | 0 |
08/01/2004 |
8.09
|
520 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
07/01/2004 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
06/01/2004 |
8.09
|
12,660 | 8.09 | 8.09 | 8.06 | 0 | 0 | 0 |
05/01/2004 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
31/12/2003 |
8.09
|
1,580 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
30/12/2003 |
8.09
|
4,470 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
29/12/2003 |
8.09
|
110 | 8.22 | 8.44 | 8.09 | 0 | 0 | 0 |
26/12/2003 |
8.22
|
2,020 | 8.36 | 8.38 | 8.22 | 0 | 0 | 0 |
25/12/2003 |
8.36
|
20 | 8.22 | 8.36 | 8.22 | 0 | 0 | 0 |
24/12/2003 |
8.22
|
1,210 | 8.36 | 8.49 | 8.22 | 0 | 0 | 0 |
23/12/2003 |
8.36
|
1,300 | 8.41 | 8.41 | 8.36 | 0 | 0 | 0 |
22/12/2003 |
8.41
|
3,170 | 8.38 | 8.49 | 8.41 | 0 | 0 | 0 |
19/12/2003 |
8.38
|
5,140 | 8.44 | 8.44 | 8.38 | 0 | 0 | 0 |
18/12/2003 |
8.44
|
2,200 | 8.41 | 8.81 | 8.44 | 0 | 0 | 0 |
17/12/2003 |
8.41
|
4,000 | 8.01 | 8.41 | 8.41 | 0 | 0 | 0 |
16/12/2003 |
8.01
|
4,150 | 7.67 | 8.01 | 7.96 | 0 | 0 | 0 |
15/12/2003 |
7.67
|
1,320 | 7.64 | 8.01 | 7.67 | 0 | 0 | 0 |
12/12/2003 |
7.64
|
1,350 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 |
11/12/2003 |
7.64
|
1,710 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
10/12/2003 |
7.64
|
630 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
09/12/2003 |
7.64
|
6,400 | 7.80 | 7.80 | 7.56 | 0 | 0 | 0 |
08/12/2003 |
7.80
|
3,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/12/2003 |
7.80
|
13,800 | 8.17 | 8.17 | 7.80 | 0 | 0 | 0 |
04/12/2003 |
8.17
|
4,680 | 7.80 | 8.17 | 7.80 | 0 | 0 | 0 |
03/12/2003 |
7.80
|
5,120 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
02/12/2003 |
7.80
|
5,560 | 7.43 | 7.80 | 7.56 | 0 | 0 | 0 |
01/12/2003 |
7.43
|
1,610 | 7.35 | 7.43 | 7.43 | 0 | 0 | 0 |
28/11/2003 |
7.35
|
1,110 | 7.27 | 7.43 | 7.35 | 0 | 0 | 0 |
27/11/2003 |
7.27
|
70 | 7.14 | 7.27 | 7.14 | 0 | 0 | 0 |
26/11/2003 |
7.14
|
160 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
25/11/2003 |
7.14
|
14,110 | 6.84 | 7.14 | 7.11 | 0 | 0 | 0 |
24/11/2003 |
6.84
|
1,600 | 6.53 | 6.84 | 6.84 | 0 | 0 | 0 |
21/11/2003 |
6.53
|
2,430 | 6.23 | 6.53 | 6.37 | 0 | 0 | 0 |
20/11/2003 |
6.23
|
1,020 | 5.97 | 6.23 | 5.97 | 0 | 0 | 0 |
19/11/2003 |
5.97
|
850 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
18/11/2003 |
6.26
|
11,100 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
17/11/2003 |
6.58
|
3,040 | 6.29 | 6.58 | 6.58 | 0 | 0 | 0 |
14/11/2003 |
6.29
|
9,300 | 6.00 | 6.29 | 6.29 | 0 | 0 | 0 |
13/11/2003 |
6.00
|
3,030 | 5.73 | 6.00 | 5.97 | 0 | 0 | 0 |
12/11/2003 |
5.73
|
1,020 | 5.57 | 5.73 | 5.57 | 0 | 0 | 0 |
11/11/2003 |
5.57
|
5,680 | 5.54 | 5.57 | 5.54 | 0 | 0 | 0 |