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 | 1.64% | 3,423,300 | 35,772 | 1.1 |
28.50
30.90
30.90
|
2 tháng
(2024-07-22) |
0.40 | 1.31% | 9,785,800 | -786,328 | -23.2 |
27.70
31.65
30.90
|
3 tháng
(2024-06-21) |
-3.80 | -10.95% | 20,027,100 | -762,514 | -22.2 |
27.70
34.70
30.90
|
6 tháng
(2024-03-25) |
-5.35 | -14.76% | 79,787,700 | -863,729 | -27.3 |
27.70
39.50
30.90
|
12 tháng
(2023-09-25) |
-2.60 | -7.76% | 181,776,500 | -1,384,864 | -42.5 |
21.85
39.50
30.90
|
24 tháng
(2022-09-30) |
-1.20 | -3.74% | 422,048,400 | -301,001 | -17.7 |
15.95
39.50
30.90
|
36 tháng
(2021-10-05) |
-28.12 | -47.65% | 549,592,500 | -1,255,091 | -69.4 |
15.95
82.68
30.90
|
60 tháng
(2019-10-16) |
18.03 | 140.11% | 711,668,340 | -391,151 | -81.5 |
9.49
82.68
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2003 |
1.25
|
9,920 | 1.31 | 1.37 | 1.25 | 0 | 0 | 0 |
14/11/2003 |
1.31
|
2,950 | 1.25 | 1.31 | 1.31 | 0 | 0 | 0 |
13/11/2003 |
1.25
|
5,480 | 1.19 | 1.25 | 1.23 | 0 | 0 | 0 |
12/11/2003 |
1.19
|
3,830 | 1.15 | 1.19 | 1.16 | 0 | 0 | 0 |
11/11/2003 |
1.15
|
3,010 | 1.14 | 1.15 | 1.15 | 0 | 0 | 0 |
10/11/2003 |
1.14
|
6,330 | 1.12 | 1.17 | 1.14 | 0 | 0 | 0 |
07/11/2003 |
1.12
|
12,050 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
06/11/2003 |
1.12
|
960 | 1.10 | 1.12 | 1.12 | 0 | 0 | 0 |
05/11/2003 |
1.10
|
5,000 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
04/11/2003 |
1.10
|
560 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
03/11/2003 |
1.10
|
50 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 |
31/10/2003 |
1.11
|
2,300 | 1.09 | 1.11 | 1.10 | 0 | 0 | 0 |
30/10/2003 |
1.09
|
1,360 | 1.07 | 1.09 | 1.09 | 0 | 0 | 0 |
29/10/2003 |
1.07
|
600 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
28/10/2003 |
1.07
|
4,070 | 1.06 | 1.07 | 1.06 | 0 | 0 | 0 |
27/10/2003 |
1.06
|
5,500 | 1.09 | 1.11 | 1.06 | 0 | 0 | 0 |
24/10/2003 |
1.09
|
510 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
23/10/2003 |
1.09
|
100 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
22/10/2003 |
1.09
|
3,740 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 |
21/10/2003 |
1.10
|
140 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
20/10/2003 |
1.14
|
100 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
17/10/2003 |
1.14
|
50 | 1.10 | 1.14 | 1.10 | 0 | 0 | 0 |
16/10/2003 |
1.10
|
2,940 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
15/10/2003 |
1.10
|
210 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
14/10/2003 |
1.10
|
60 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 |
13/10/2003 |
1.12
|
50 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
10/10/2003 |
1.12
|
1,500 | 1.16 | 1.16 | 1.12 | 0 | 0 | 0 |
09/10/2003 |
1.16
|
30 | 1.10 | 1.16 | 1.16 | 0 | 0 | 0 |
08/10/2003 |
1.10
|
1,420 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
07/10/2003 |
1.10
|
1,220 | 1.10 | 1.10 | 1.06 | 0 | 0 | 0 |
06/10/2003 |
1.10
|
1,610 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
03/10/2003 |
1.10
|
1,390 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
02/10/2003 |
1.10
|
910 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
01/10/2003 |
1.10
|
2,820 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 |
30/09/2003 |
1.12
|
10 | 1.10 | 1.12 | 1.10 | 0 | 0 | 0 |
29/09/2003 |
1.10
|
2,270 | 1.10 | 1.15 | 1.10 | 0 | 0 | 0 |
26/09/2003 |
1.10
|
6,200 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 |
25/09/2003 |
1.12
|
4,610 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
24/09/2003 |
1.12
|
7,190 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
23/09/2003 |
1.12
|
3,310 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
22/09/2003 |
1.14
|
9,380 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
19/09/2003 |
1.14
|
1,840 | 1.15 | 1.15 | 1.14 | 0 | 0 | 0 |
18/09/2003 |
1.15
|
1,760 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 |
17/09/2003 |
1.17
|
2,640 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
16/09/2003 |
1.17
|
2,360 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
15/09/2003 |
1.17
|
1,100 | 1.20 | 1.20 | 1.17 | 0 | 0 | 0 |
12/09/2003 |
1.20
|
2,500 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
11/09/2003 |
1.20
|
990 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 |
10/09/2003 |
1.20
|
4,200 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
09/09/2003 |
1.20
|
10 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
08/09/2003 |
1.20
|
2,030 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
05/09/2003 |
1.20
|
4,400 | 1.22 | 1.22 | 1.20 | 0 | 0 | 0 |
04/09/2003 |
1.22
|
20 | 1.19 | 1.22 | 1.19 | 0 | 0 | 0 |
03/09/2003 |
1.19
|
30 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
29/08/2003 |
1.22
|
9,900 | 1.21 | 1.22 | 1.21 | 0 | 0 | 0 |
28/08/2003 |
1.21
|
2,010 | 1.23 | 1.23 | 1.21 | 0 | 0 | 0 |
27/08/2003 |
1.23
|
100 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
26/08/2003 |
1.23
|
20 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
25/08/2003 |
1.23
|
3,790 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
22/08/2003 |
1.23
|
1,110 | 1.22 | 1.23 | 1.22 | 0 | 0 | 0 |
21/08/2003 |
1.22
|
1,210 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
20/08/2003 |
1.22
|
6,200 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
19/08/2003 |
1.22
|
1,000 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
18/08/2003 |
1.22
|
1,500 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
15/08/2003 |
1.22
|
10,130 | 1.20 | 1.26 | 1.22 | 0 | 0 | 0 |
14/08/2003 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
13/08/2003 |
1.20
|
60 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 |
12/08/2003 |
1.17
|
1,550 | 1.16 | 1.17 | 1.16 | 0 | 0 | 0 |
11/08/2003 |
1.16
|
2,140 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 |
08/08/2003 |
1.19
|
6,360 | 1.20 | 1.20 | 1.19 | 0 | 0 | 0 |
07/08/2003 |
1.20
|
2,520 | 1.23 | 1.23 | 1.20 | 0 | 0 | 0 |
06/08/2003 |
1.23
|
1,680 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
05/08/2003 |
1.26
|
9,230 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
04/08/2003 |
1.32
|
1,390 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
01/08/2003 |
1.41
|
8,990 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 |
31/07/2003 |
1.45
|
400 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 |
30/07/2003 |
1.47
|
20 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 |
29/07/2003 |
1.45
|
500 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 |
28/07/2003 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
25/07/2003 |
1.47
|
140 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
24/07/2003 |
1.47
|
700 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
23/07/2003 |
1.47
|
10 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 |
22/07/2003 |
1.45
|
4,210 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 |
21/07/2003 |
1.47
|
2,010 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 |
18/07/2003 |
1.49
|
2,040 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 |
17/07/2003 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
16/07/2003 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
15/07/2003 |
1.50
|
300 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
14/07/2003 |
1.50
|
1,320 | 1.49 | 1.52 | 1.50 | 0 | 0 | 0 |
11/07/2003 |
1.49
|
100 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
10/07/2003 |
1.49
|
1,010 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 |
09/07/2003 |
1.50
|
3,010 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
08/07/2003 |
1.50
|
2,210 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
07/07/2003 |
1.50
|
2,020 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
04/07/2003 |
1.50
|
2,900 | 1.51 | 1.51 | 1.50 | 0 | 0 | 0 |
03/07/2003 |
1.51
|
1,200 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
02/07/2003 |
1.51
|
600 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
01/07/2003 |
1.51
|
500 | 1.52 | 1.52 | 1.51 | 0 | 0 | 0 |
30/06/2003 |
1.52
|
770 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 |
27/06/2003 |
1.52
|
20 | 1.50 | 1.52 | 1.50 | 0 | 0 | 0 |