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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/11/2003 |
4.92
|
220 | 4.88 | 4.92 | 4.92 | 0 | 0 | 0 |
05/11/2003 |
4.88
|
510 | 5.00 | 5.00 | 4.88 | 0 | 0 | 0 |
04/11/2003 |
5.00
|
10 | 4.88 | 5.00 | 4.88 | 0 | 0 | 0 |
03/11/2003 |
4.88
|
300 | 4.84 | 4.88 | 4.84 | 0 | 0 | 0 |
31/10/2003 |
4.84
|
450 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 |
30/10/2003 |
4.88
|
410 | 4.84 | 4.88 | 4.88 | 0 | 0 | 0 |
29/10/2003 |
4.84
|
440 | 4.72 | 4.84 | 4.72 | 0 | 0 | 0 |
28/10/2003 |
4.72
|
210 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
27/10/2003 |
4.72
|
420 | 4.52 | 4.72 | 4.52 | 0 | 0 | 0 |
24/10/2003 |
4.52
|
630 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
23/10/2003 |
4.60
|
1,940 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
22/10/2003 |
4.68
|
1,190 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
21/10/2003 |
4.76
|
700 | 4.68 | 4.84 | 4.76 | 0 | 0 | 0 |
20/10/2003 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
17/10/2003 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
16/10/2003 |
4.68
|
1,380 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
15/10/2003 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
14/10/2003 |
4.76
|
1,920 | 4.80 | 4.84 | 4.76 | 0 | 0 | 0 |
13/10/2003 |
4.80
|
1,600 | 4.92 | 4.92 | 4.80 | 0 | 0 | 0 |
10/10/2003 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
09/10/2003 |
4.92
|
130 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 |
08/10/2003 |
4.96
|
10 | 4.80 | 4.96 | 4.80 | 0 | 0 | 0 |
07/10/2003 |
4.80
|
1,000 | 4.96 | 4.96 | 4.80 | 0 | 0 | 0 |
06/10/2003 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
03/10/2003 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
02/10/2003 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
01/10/2003 |
4.96
|
200 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
30/09/2003 |
4.96
|
20 | 4.92 | 4.96 | 4.92 | 0 | 0 | 0 |
29/09/2003 |
4.92
|
520 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
26/09/2003 |
4.92
|
780 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
25/09/2003 |
4.92
|
470 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
24/09/2003 |
4.92
|
280 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
23/09/2003 |
4.92
|
1,140 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 |
22/09/2003 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
19/09/2003 |
4.96
|
20 | 4.84 | 4.96 | 4.84 | 0 | 0 | 0 |
18/09/2003 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
17/09/2003 |
4.84
|
310 | 4.88 | 4.92 | 4.84 | 0 | 0 | 0 |
16/09/2003 |
4.88
|
220 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 |
15/09/2003 |
4.88
|
40 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
12/09/2003 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
11/09/2003 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
10/09/2003 |
4.88
|
400 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
09/09/2003 |
4.88
|
1,700 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
08/09/2003 |
4.88
|
70 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
05/09/2003 |
4.88
|
2,170 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
04/09/2003 |
4.88
|
2,100 | 4.84 | 4.92 | 4.88 | 0 | 0 | 0 |
03/09/2003 |
4.84
|
700 | 4.96 | 4.96 | 4.84 | 0 | 0 | 0 |
29/08/2003 |
4.96
|
20 | 4.80 | 4.96 | 4.96 | 0 | 0 | 0 |
28/08/2003 |
4.80
|
3,500 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
27/08/2003 |
4.88
|
1,480 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
26/08/2003 |
4.96
|
320 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
25/08/2003 |
4.96
|
110 | 4.80 | 4.96 | 4.80 | 0 | 0 | 0 |
22/08/2003 |
4.80
|
780 | 4.96 | 4.96 | 4.80 | 0 | 0 | 0 |
21/08/2003 |
4.96
|
160 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
20/08/2003 |
4.96
|
50 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
19/08/2003 |
4.96
|
20 | 4.76 | 4.96 | 4.76 | 0 | 0 | 0 |
18/08/2003 |
4.76
|
540 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
15/08/2003 |
4.76
|
860 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
14/08/2003 |
4.76
|
160 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 |
13/08/2003 |
4.84
|
60 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 |
12/08/2003 |
4.76
|
410 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 |
11/08/2003 |
4.84
|
10 | 4.64 | 4.84 | 4.84 | 0 | 0 | 0 |
08/08/2003 |
4.64
|
2,340 | 4.88 | 4.88 | 4.64 | 0 | 0 | 0 |
07/08/2003 |
4.88
|
220 | 4.96 | 4.96 | 4.76 | 0 | 0 | 0 |
06/08/2003 |
4.96
|
300 | 5.12 | 5.12 | 4.96 | 0 | 0 | 0 |
05/08/2003 |
5.12
|
30 | 5.16 | 5.16 | 4.92 | 0 | 0 | 0 |
04/08/2003 |
5.16
|
800 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
01/08/2003 |
5.28
|
140 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 |
31/07/2003 |
5.47
|
1,110 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
30/07/2003 |
5.47
|
120 | 5.67 | 5.75 | 5.47 | 0 | 0 | 0 |
29/07/2003 |
5.67
|
1,000 | 5.95 | 5.95 | 5.67 | 0 | 0 | 0 |
28/07/2003 |
5.95
|
140 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
25/07/2003 |
5.95
|
1,200 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
24/07/2003 |
6.15
|
10 | 5.87 | 6.15 | 5.87 | 0 | 0 | 0 |
23/07/2003 |
5.87
|
80 | 6.11 | 6.11 | 5.87 | 0 | 0 | 0 |
22/07/2003 |
6.11
|
200 | 6.19 | 6.19 | 6.11 | 0 | 0 | 0 |
21/07/2003 |
6.19
|
100 | 6.27 | 6.27 | 6.19 | 0 | 0 | 0 |
18/07/2003 |
6.27
|
4,290 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 |
17/07/2003 |
6.35
|
2,790 | 6.35 | 6.39 | 6.35 | 0 | 0 | 0 |
16/07/2003 |
6.35
|
2,310 | 6.35 | 6.39 | 6.35 | 0 | 0 | 0 |
15/07/2003 |
6.35
|
2,020 | 6.19 | 6.39 | 6.35 | 0 | 0 | 0 |
14/07/2003 |
6.19
|
20 | 6.51 | 6.51 | 6.19 | 0 | 0 | 0 |
11/07/2003 |
6.51
|
10 | 6.43 | 6.51 | 6.51 | 0 | 0 | 0 |
10/07/2003 |
6.43
|
10 | 6.39 | 6.43 | 6.39 | 0 | 0 | 0 |
09/07/2003 |
6.39
|
20 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 |
08/07/2003 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
07/07/2003 |
6.43
|
200 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
04/07/2003 |
6.43
|
620 | 6.39 | 6.43 | 6.43 | 0 | 0 | 0 |
03/07/2003 |
6.39
|
500 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 |
02/07/2003 |
6.43
|
4,880 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
01/07/2003 |
6.43
|
610 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
30/06/2003 |
6.43
|
1,480 | 6.39 | 6.43 | 6.39 | 0 | 0 | 0 |
27/06/2003 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
26/06/2003 |
6.39
|
300 | 6.35 | 6.39 | 6.39 | 0 | 0 | 0 |
25/06/2003 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
24/06/2003 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
23/06/2003 |
6.35
|
10 | 6.55 | 6.55 | 6.35 | 0 | 0 | 0 |
20/06/2003 |
6.55
|
10,710 | 6.51 | 6.55 | 6.55 | 0 | 0 | 0 |
19/06/2003 |
6.51
|
9,900 | 6.39 | 6.51 | 6.51 | 0 | 0 | 0 |
18/06/2003 |
6.39
|
2,100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |