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) |
-0.50 | -16.67% | 115,400 | 0 | 0 |
2.50
3
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.79% | 119,500 | 0 | 0 |
2.50
3
2.50
|
3 tháng
(2024-06-21) |
-0.50 | -16.67% | 158,400 | -4 | -0.0 |
2.50
3
2.50
|
6 tháng
(2024-03-29) |
-0.30 | -10.71% | 221,100 | -4 | -0.0 |
2.30
3.40
2.50
|
12 tháng
(2023-09-29) |
-0.50 | -16.67% | 397,400 | 946 | 0.0 |
2.30
3.60
2.50
|
24 tháng
(2022-09-30) |
-0.40 | -13.79% | 1,078,038 | -15,415 | -0.0 |
1.90
3.60
2.50
|
36 tháng
(2021-10-05) |
-1.20 | -32.43% | 3,377,454 | -10,057 | -0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-10-16) |
-0.20 | -7.41% | 6,017,034 | -165,235 | -0.4 |
1.90
6.10
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/05/2003 |
8.11
|
18,000 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
14/05/2003 |
8.20
|
11,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/05/2003 |
8.20
|
5,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
12/05/2003 |
8.20
|
10,900 | 8.05 | 8.20 | 8.20 | 0 | 0 | 0 |
09/05/2003 |
8.05
|
4,700 | 7.91 | 8.05 | 8.05 | 0 | 0 | 0 |
08/05/2003 |
7.91
|
5,900 | 7.82 | 7.91 | 7.91 | 0 | 0 | 0 |
07/05/2003 |
7.82
|
3,900 | 7.76 | 7.82 | 7.82 | 0 | 0 | 0 |
06/05/2003 |
7.76
|
10,100 | 7.73 | 7.76 | 7.76 | 0 | 0 | 0 |
05/05/2003 |
7.73
|
9,900 | 7.67 | 7.73 | 7.73 | 0 | 0 | 0 |
29/04/2003 |
7.67
|
5,000 | 7.70 | 7.70 | 7.67 | 0 | 0 | 0 |
28/04/2003 |
7.70
|
6,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
25/04/2003 |
7.70
|
11,300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/04/2003 |
7.70
|
2,600 | 7.64 | 7.70 | 7.70 | 0 | 0 | 0 |
23/04/2003 |
7.64
|
6,900 | 7.61 | 7.64 | 7.64 | 0 | 0 | 0 |
22/04/2003 |
7.61
|
6,700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
21/04/2003 |
7.61
|
6,700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
18/04/2003 |
7.61
|
1,400 | 7.44 | 7.61 | 7.61 | 0 | 0 | 0 |
17/04/2003 |
7.44
|
5,400 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
16/04/2003 |
7.44
|
1,700 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
15/04/2003 |
7.44
|
1,500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
14/04/2003 |
7.44
|
3,300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
11/04/2003 |
7.44
|
1,100 | 7.35 | 7.44 | 7.44 | 0 | 0 | 0 |
10/04/2003 |
7.35
|
1,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
09/04/2003 |
7.35
|
5,900 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
08/04/2003 |
7.50
|
3,600 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
07/04/2003 |
7.55
|
7,700 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
04/04/2003 |
7.55
|
3,600 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
03/04/2003 |
7.55
|
7,100 | 7.41 | 7.55 | 7.55 | 0 | 0 | 0 |
02/04/2003 |
7.41
|
1,100 | 7.12 | 7.41 | 7.41 | 0 | 0 | 0 |
01/04/2003 |
7.12
|
5,800 | 7.06 | 7.12 | 7.12 | 0 | 0 | 0 |
31/03/2003 |
7.06
|
5,800 | 7.32 | 7.32 | 7.06 | 0 | 0 | 0 |
28/03/2003 |
7.32
|
3,600 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
27/03/2003 |
7.41
|
4,700 | 7.44 | 7.44 | 7.41 | 0 | 0 | 0 |
26/03/2003 |
7.44
|
6,800 | 7.41 | 7.44 | 7.44 | 0 | 0 | 0 |
25/03/2003 |
7.41
|
3,100 | 7.35 | 7.41 | 7.41 | 0 | 0 | 0 |
24/03/2003 |
7.35
|
12,500 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
21/03/2003 |
7.55
|
5,700 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
20/03/2003 |
7.55
|
5,800 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
19/03/2003 |
7.64
|
3,300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
18/03/2003 |
7.64
|
2,700 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
17/03/2003 |
7.64
|
3,100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
14/03/2003 |
7.64
|
4,100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
13/03/2003 |
7.64
|
3,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
12/03/2003 |
7.64
|
2,600 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
11/03/2003 |
7.64
|
6,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
10/03/2003 |
7.64
|
5,000 | 7.61 | 7.64 | 7.64 | 0 | 0 | 0 |
07/03/2003 |
7.61
|
4,000 | 7.50 | 7.61 | 7.61 | 0 | 0 | 0 |
06/03/2003 |
7.50
|
2,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/03/2003 |
7.50
|
5,300 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 |
04/03/2003 |
7.76
|
8,100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
03/03/2003 |
7.76
|
10,600 | 7.41 | 7.76 | 7.76 | 0 | 0 | 0 |
28/02/2003 |
7.41
|
10,400 | 7.29 | 7.41 | 7.41 | 0 | 0 | 0 |
27/02/2003 |
7.29
|
6,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
26/02/2003 |
7.29
|
6,200 | 7.26 | 7.29 | 7.29 | 0 | 0 | 0 |
25/02/2003 |
7.26
|
3,800 | 7.29 | 7.29 | 7.26 | 0 | 0 | 0 |
24/02/2003 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
21/02/2003 |
7.29
|
5,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
20/02/2003 |
7.29
|
5,000 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
19/02/2003 |
7.47
|
9,900 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
18/02/2003 |
7.47
|
10,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
17/02/2003 |
7.47
|
5,700 | 7.50 | 7.50 | 7.47 | 0 | 0 | 0 |
14/02/2003 |
7.50
|
3,800 | 7.14 | 7.50 | 7.50 | 0 | 0 | 0 |
13/02/2003 |
7.14
|
1,600 | 6.82 | 7.14 | 7.14 | 0 | 0 | 0 |
12/02/2003 |
6.82
|
48,600 | 7.17 | 7.17 | 6.82 | 0 | 0 | 0 |
11/02/2003 |
7.17
|
6,600 | 7.53 | 7.53 | 7.17 | 0 | 0 | 0 |
10/02/2003 |
7.53
|
2,200 | 7.91 | 7.91 | 7.53 | 0 | 0 | 0 |
28/01/2003 |
7.91
|
7,200 | 8.32 | 8.32 | 7.91 | 0 | 0 | 0 |
27/01/2003 |
8.32
|
9,100 | 8.20 | 8.32 | 8.32 | 0 | 0 | 0 |
24/01/2003 |
8.20
|
6,100 | 7.96 | 8.20 | 8.20 | 0 | 0 | 0 |
23/01/2003 |
7.96
|
3,200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
22/01/2003 |
7.96
|
2,200 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
21/01/2003 |
7.99
|
1,900 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
20/01/2003 |
8.05
|
4,400 | 7.94 | 8.05 | 8.05 | 0 | 0 | 0 |
17/01/2003 |
7.94
|
1,700 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
16/01/2003 |
7.99
|
4,900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
15/01/2003 |
7.99
|
4,200 | 8.02 | 8.02 | 7.99 | 0 | 0 | 0 |
14/01/2003 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
13/01/2003 |
8.02
|
2,200 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 |
10/01/2003 |
8.08
|
400 | 8.02 | 8.08 | 8.08 | 0 | 0 | 0 |
09/01/2003 |
8.02
|
1,000 | 8.05 | 8.05 | 8.02 | 0 | 0 | 0 |
08/01/2003 |
8.05
|
2,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
07/01/2003 |
8.05
|
1,000 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
06/01/2003 |
8.08
|
1,100 | 8.20 | 8.20 | 8.08 | 0 | 0 | 0 |
03/01/2003 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/01/2003 |
8.20
|
1,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
31/12/2002 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/12/2002 |
8.20
|
300 | 7.99 | 8.20 | 8.20 | 0 | 0 | 0 |
27/12/2002 |
7.99
|
1,000 | 8.52 | 8.52 | 7.99 | 0 | 0 | 0 |
26/12/2002 |
8.52
|
9,100 | 8.55 | 8.55 | 8.52 | 0 | 0 | 0 |
25/12/2002 |
8.55
|
7,000 | 8.52 | 8.55 | 8.55 | 0 | 0 | 0 |
24/12/2002 |
8.52
|
2,300 | 8.55 | 8.55 | 8.52 | 0 | 0 | 0 |
23/12/2002 |
8.55
|
1,100 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
20/12/2002 |
8.64
|
1,100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
19/12/2002 |
8.64
|
3,700 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
18/12/2002 |
8.64
|
3,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
17/12/2002 |
8.64
|
7,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
16/12/2002 |
8.64
|
4,000 | 8.58 | 8.64 | 8.64 | 0 | 0 | 0 |
13/12/2002 |
8.58
|
3,000 | 8.49 | 8.58 | 8.58 | 0 | 0 | 0 |
12/12/2002 |
8.49
|
5,800 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
11/12/2002 |
8.49
|
8,200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |