| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
0 | 0% | 5,300 | -200 | -0.0 |
48.40
51
50
|
|
2 tháng
(2024-09-16) |
-1 | -1.96% | 16,500 | -3,800 | -0.2 |
48
51.80
50
|
|
3 tháng
(2024-08-15) |
1.48 | 3.04% | 17,300 | -3,600 | -0.2 |
48
51.80
50
|
|
6 tháng
(2024-05-17) |
1.96 | 4.08% | 33,800 | -3,156 | -0.2 |
47.26
51.80
50
|
|
12 tháng
(2023-11-20) |
-3.18 | -5.98% | 94,700 | -16,956 | -0.8 |
46.78
53.28
50
|
|
24 tháng
(2022-11-24) |
1.34 | 2.75% | 231,900 | -17,078 | -0.6 |
46.78
65.45
50
|
|
36 tháng
(2021-11-29) |
-9.26 | -15.62% | 579,500 | -39,632 | -3.8 |
46.78
102.61
50
|
|
60 tháng
(2019-12-10) |
-3.20 | -6.01% | 1,615,744 | -7,071,856 | -962.1 |
37.18
102.61
50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/01/2004 |
5.01
|
6,000 | 4.89 | 5.01 | 4.89 | 0 | 0 | 0 |
| 06/01/2004 |
4.89
|
19,350 | 4.72 | 4.93 | 4.89 | 0 | 0 | 0 |
| 05/01/2004 |
4.72
|
14,800 | 4.56 | 4.72 | 4.56 | 0 | 0 | 0 |
| 31/12/2003 |
4.56
|
10,920 | 4.52 | 4.56 | 4.52 | 0 | 0 | 0 |
| 30/12/2003 |
4.52
|
12,000 | 4.48 | 4.52 | 4.52 | 0 | 0 | 0 |
| 29/12/2003 |
4.48
|
1,800 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 26/12/2003 |
4.48
|
3,600 | 4.52 | 4.52 | 4.48 | 0 | 0 | 0 |
| 25/12/2003 |
4.52
|
24,430 | 4.44 | 4.52 | 4.44 | 0 | 0 | 0 |
| 24/12/2003 |
4.44
|
18,160 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 23/12/2003 |
4.44
|
13,370 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 22/12/2003 |
4.44
|
5,050 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
| 19/12/2003 |
4.52
|
14,650 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 18/12/2003 |
4.52
|
14,610 | 4.52 | 4.64 | 4.52 | 0 | 0 | 0 |
| 17/12/2003 |
4.52
|
9,310 | 4.31 | 4.52 | 4.40 | 0 | 0 | 0 |
| 16/12/2003 |
4.31
|
8,550 | 4.23 | 4.31 | 4.27 | 0 | 0 | 0 |
| 15/12/2003 |
4.23
|
3,650 | 4.11 | 4.23 | 4.19 | 0 | 0 | 0 |
| 12/12/2003 |
4.11
|
4,750 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
| 11/12/2003 |
4.19
|
31,010 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
| 10/12/2003 |
4.11
|
10,300 | 4.03 | 4.11 | 4.11 | 0 | 0 | 0 |
| 09/12/2003 |
4.03
|
5,630 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
| 08/12/2003 |
4.11
|
27,190 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
| 05/12/2003 |
4.11
|
20,880 | 4.11 | 4.15 | 4.11 | 0 | 0 | 0 |
| 04/12/2003 |
4.11
|
26,710 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 03/12/2003 |
4.11
|
17,300 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 02/12/2003 |
4.11
|
30,120 | 4.03 | 4.11 | 4.07 | 0 | 0 | 0 |
| 01/12/2003 |
4.03
|
7,170 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 |
| 28/11/2003 |
4.03
|
23,660 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 27/11/2003 |
4.03
|
13,570 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 |
| 26/11/2003 |
4.11
|
15,820 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 25/11/2003 |
4.11
|
36,480 | 3.98 | 4.11 | 4.11 | 0 | 0 | 0 |
| 24/11/2003 |
3.98
|
28,590 | 3.82 | 3.98 | 3.90 | 0 | 0 | 0 |
| 21/11/2003 |
3.82
|
32,650 | 3.70 | 3.82 | 3.70 | 0 | 0 | 0 |
| 20/11/2003 |
3.70
|
24,700 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
| 19/11/2003 |
3.53
|
13,120 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
| 18/11/2003 |
3.53
|
6,310 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
| 17/11/2003 |
3.70
|
48,200 | 3.53 | 3.70 | 3.70 | 0 | 0 | 0 |
| 14/11/2003 |
3.53
|
14,620 | 3.37 | 3.53 | 3.53 | 0 | 0 | 0 |
| 13/11/2003 |
3.37
|
4,850 | 3.25 | 3.37 | 3.37 | 0 | 0 | 0 |
| 12/11/2003 |
3.25
|
3,060 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
| 11/11/2003 |
3.16
|
370 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |
| 10/11/2003 |
3.08
|
6,030 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 07/11/2003 |
3.08
|
2,630 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 06/11/2003 |
3.08
|
1,350 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 05/11/2003 |
3.08
|
1,530 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 04/11/2003 |
3.08
|
680 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 03/11/2003 |
3.04
|
2,800 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 31/10/2003 |
3.08
|
1,820 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 30/10/2003 |
3.08
|
5,020 | 3.00 | 3.08 | 3.08 | 0 | 0 | 0 |
| 29/10/2003 |
3.00
|
1,670 | 2.92 | 3.00 | 2.92 | 0 | 0 | 0 |
| 28/10/2003 |
2.92
|
1,950 | 2.88 | 3.00 | 2.92 | 0 | 0 | 0 |
| 27/10/2003 |
2.88
|
8,700 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
| 24/10/2003 |
2.92
|
1,370 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
| 23/10/2003 |
3.00
|
5,540 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 |
| 22/10/2003 |
3.08
|
3,300 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
| 21/10/2003 |
3.16
|
3,660 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 20/10/2003 |
3.16
|
1,330 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
| 17/10/2003 |
3.16
|
3,000 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
| 16/10/2003 |
3.20
|
4,010 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 15/10/2003 |
3.20
|
4,280 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 14/10/2003 |
3.25
|
1,650 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 13/10/2003 |
3.20
|
3,050 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 10/10/2003 |
3.25
|
10,780 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 09/10/2003 |
3.25
|
7,750 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 08/10/2003 |
3.25
|
4,210 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 07/10/2003 |
3.20
|
5,360 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/10/2003 |
3.20
|
2,690 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
| 03/10/2003 |
3.29
|
3,620 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 02/10/2003 |
3.29
|
2,000 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 01/10/2003 |
3.33
|
3,990 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 30/09/2003 |
3.33
|
710 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 29/09/2003 |
3.33
|
4,210 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 |
| 26/09/2003 |
3.33
|
31,480 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
| 25/09/2003 |
3.45
|
4,900 | 3.41 | 3.45 | 3.45 | 0 | 0 | 0 |
| 24/09/2003 |
3.41
|
14,140 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
| 23/09/2003 |
3.45
|
3,890 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
| 22/09/2003 |
3.49
|
800 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 19/09/2003 |
3.49
|
400 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
| 18/09/2003 |
3.53
|
850 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 17/09/2003 |
3.53
|
3,640 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
| 16/09/2003 |
3.53
|
900 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 15/09/2003 |
3.53
|
1,450 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 |
| 12/09/2003 |
3.57
|
3,500 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
| 11/09/2003 |
3.62
|
2,920 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 10/09/2003 |
3.62
|
5,720 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 09/09/2003 |
3.70
|
660 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 08/09/2003 |
3.70
|
4,010 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
| 05/09/2003 |
3.82
|
5,470 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
| 04/09/2003 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/09/2003 |
3.90
|
3,220 | 3.78 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/08/2003 |
3.78
|
14,170 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
| 28/08/2003 |
3.70
|
3,590 | 3.66 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/08/2003 |
3.66
|
2,100 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
| 26/08/2003 |
3.62
|
1,800 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 25/08/2003 |
3.62
|
8,200 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 22/08/2003 |
3.62
|
210 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
| 21/08/2003 |
3.62
|
2,900 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 20/08/2003 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 19/08/2003 |
3.62
|
1,210 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 18/08/2003 |
3.62
|
1,810 | 3.57 | 3.62 | 3.57 | 0 | 0 | 0 |
| 15/08/2003 |
3.57
|
500 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |