Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
2.20 | 3.50% | 31,846,700 | 2,121,644 | 136.5 |
62.50
66.60
65
|
2 tháng
(2024-09-23) |
-2.28 | -3.39% | 46,543,800 | -426,956 | -54.8 |
60.72
67.28
65
|
3 tháng
(2024-08-23) |
-5.09 | -7.27% | 61,086,600 | -675,256 | -74.5 |
60.72
70.09
65
|
6 tháng
(2024-05-27) |
-3.76 | -5.46% | 142,955,000 | 846,571 | 51.9 |
60.72
72.07
65
|
12 tháng
(2023-11-27) |
9.43 | 16.97% | 309,122,500 | -838,533 | -77.0 |
55.57
72.07
65
|
24 tháng
(2022-12-02) |
27.20 | 71.95% | 541,710,700 | 4,532,549 | 269.7 |
35.87
72.07
65
|
36 tháng
(2021-12-07) |
27.34 | 72.60% | 1,011,340,200 | 31,011,244 | 1,551.0 |
31.45
72.07
65
|
60 tháng
(2019-12-18) |
47.77 | 277.15% | 2,016,972,100 | 8,187,424 | 878.7 |
10.94
72.07
65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2004 |
4.78
|
41,080 | 4.79 | 5.02 | 4.78 | 0 | 0 | 0 |
29/01/2004 |
4.79
|
52,550 | 4.56 | 4.79 | 4.79 | 0 | 0 | 0 |
28/01/2004 |
4.56
|
10,100 | 4.35 | 4.56 | 4.56 | 0 | 0 | 0 |
27/01/2004 |
4.35
|
780 | 4.15 | 4.35 | 4.35 | 0 | 0 | 0 |
16/01/2004 |
4.15
|
4,180 | 4.10 | 4.15 | 4.15 | 0 | 0 | 0 |
15/01/2004 |
4.10
|
4,300 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 |
14/01/2004 |
4.05
|
5,010 | 4.05 | 4.26 | 4.05 | 0 | 0 | 0 |
13/01/2004 |
4.05
|
2,000 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
12/01/2004 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
09/01/2004 |
4.15
|
20 | 4.04 | 4.15 | 4.04 | 0 | 0 | 0 |
08/01/2004 |
4.04
|
2,080 | 4.01 | 4.04 | 4.01 | 0 | 0 | 0 |
07/01/2004 |
4.01
|
2,270 | 3.99 | 4.01 | 4.00 | 0 | 0 | 0 |
06/01/2004 |
3.99
|
4,400 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
05/01/2004 |
3.99
|
6,480 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
31/12/2003 |
3.99
|
9,900 | 3.97 | 3.99 | 3.97 | 0 | 0 | 0 |
30/12/2003 |
3.97
|
2,150 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
29/12/2003 |
3.97
|
7,480 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
26/12/2003 |
3.97
|
110 | 3.96 | 3.97 | 3.96 | 0 | 0 | 0 |
25/12/2003 |
3.96
|
2,000 | 3.97 | 3.97 | 3.96 | 0 | 0 | 0 |
24/12/2003 |
3.97
|
9,100 | 3.96 | 3.97 | 3.96 | 0 | 0 | 0 |
23/12/2003 |
3.96
|
2,010 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
22/12/2003 |
3.96
|
15,790 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
19/12/2003 |
3.96
|
4,200 | 3.94 | 3.96 | 3.94 | 0 | 0 | 0 |
18/12/2003 |
3.94
|
4,550 | 3.94 | 3.96 | 3.94 | 0 | 0 | 0 |
17/12/2003 |
3.94
|
3,690 | 3.90 | 4.04 | 3.94 | 0 | 0 | 0 |
16/12/2003 |
3.90
|
2,750 | 3.88 | 3.90 | 3.90 | 0 | 0 | 0 |
15/12/2003 |
3.88
|
2,180 | 3.86 | 3.88 | 3.86 | 0 | 0 | 0 |
12/12/2003 |
3.86
|
4,160 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
11/12/2003 |
3.86
|
10,500 | 3.87 | 3.87 | 3.86 | 0 | 0 | 0 |
10/12/2003 |
3.87
|
9,610 | 3.88 | 3.88 | 3.87 | 0 | 0 | 0 |
09/12/2003 |
3.88
|
2,170 | 3.89 | 3.89 | 3.88 | 0 | 0 | 0 |
08/12/2003 |
3.89
|
4,000 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
05/12/2003 |
3.90
|
4,010 | 3.90 | 3.94 | 3.90 | 0 | 0 | 0 |
04/12/2003 |
3.90
|
25,900 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 |
03/12/2003 |
3.92
|
9,080 | 3.92 | 3.93 | 3.92 | 0 | 0 | 0 |
02/12/2003 |
3.92
|
7,080 | 3.93 | 3.93 | 3.92 | 0 | 0 | 0 |
01/12/2003 |
3.93
|
2,100 | 3.93 | 3.94 | 3.93 | 0 | 0 | 0 |
28/11/2003 |
3.93
|
23,030 | 3.94 | 3.94 | 3.93 | 0 | 0 | 0 |
27/11/2003 |
3.94
|
11,840 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
26/11/2003 |
3.94
|
2,470 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
25/11/2003 |
3.94
|
15,530 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
24/11/2003 |
3.94
|
15,440 | 3.88 | 3.94 | 3.94 | 0 | 0 | 0 |
21/11/2003 |
3.88
|
20,650 | 3.71 | 3.88 | 3.80 | 0 | 0 | 0 |
20/11/2003 |
3.71
|
6,000 | 3.69 | 3.71 | 3.70 | 0 | 0 | 0 |
19/11/2003 |
3.69
|
7,240 | 3.67 | 3.69 | 3.67 | 0 | 0 | 0 |
18/11/2003 |
3.67
|
13,080 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
17/11/2003 |
3.70
|
17,000 | 3.72 | 3.72 | 3.70 | 0 | 0 | 0 |
14/11/2003 |
3.72
|
2,300 | 3.61 | 3.76 | 3.72 | 0 | 0 | 0 |
13/11/2003 |
3.61
|
3,810 | 3.51 | 3.61 | 3.51 | 0 | 0 | 0 |
12/11/2003 |
3.51
|
3,150 | 3.48 | 3.51 | 3.51 | 0 | 0 | 0 |
11/11/2003 |
3.48
|
1,080 | 3.44 | 3.48 | 3.44 | 0 | 0 | 0 |
10/11/2003 |
3.44
|
6,180 | 3.42 | 3.44 | 3.42 | 0 | 0 | 0 |
07/11/2003 |
3.42
|
14,100 | 3.40 | 3.42 | 3.40 | 0 | 0 | 0 |
06/11/2003 |
3.40
|
600 | 3.37 | 3.40 | 3.37 | 0 | 0 | 0 |
05/11/2003 |
3.37
|
190 | 3.36 | 3.37 | 3.36 | 0 | 0 | 0 |
04/11/2003 |
3.36
|
3,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
03/11/2003 |
3.36
|
3,020 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
31/10/2003 |
3.44
|
6,820 | 3.36 | 3.44 | 3.36 | 0 | 0 | 0 |
30/10/2003 |
3.36
|
8,340 | 3.33 | 3.36 | 3.35 | 0 | 0 | 0 |
29/10/2003 |
3.33
|
750 | 3.36 | 3.36 | 3.33 | 0 | 0 | 0 |
28/10/2003 |
3.36
|
330 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 |
27/10/2003 |
3.33
|
4,150 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
24/10/2003 |
3.33
|
19,800 | 3.31 | 3.33 | 3.31 | 0 | 0 | 0 |
23/10/2003 |
3.31
|
9,910 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
22/10/2003 |
3.31
|
9,900 | 3.30 | 3.31 | 3.30 | 0 | 0 | 0 |
21/10/2003 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/10/2003 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/10/2003 |
3.30
|
140 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
16/10/2003 |
3.33
|
9,910 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
15/10/2003 |
3.33
|
12,420 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
14/10/2003 |
3.33
|
5,010 | 3.35 | 3.35 | 3.33 | 0 | 0 | 0 |
13/10/2003 |
3.35
|
12,900 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
10/10/2003 |
3.35
|
100 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
09/10/2003 |
3.35
|
10,250 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
08/10/2003 |
3.35
|
2,090 | 3.48 | 3.48 | 3.35 | 0 | 0 | 0 |
07/10/2003 |
3.48
|
5,240 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
06/10/2003 |
3.48
|
9,490 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
03/10/2003 |
3.48
|
10,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
02/10/2003 |
3.48
|
10,600 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
01/10/2003 |
3.48
|
1,490 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
30/09/2003 |
3.48
|
20 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
29/09/2003 |
3.48
|
30 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
26/09/2003 |
3.54
|
60 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
25/09/2003 |
3.62
|
180 | 3.48 | 3.63 | 3.62 | 0 | 0 | 0 |
24/09/2003 |
3.48
|
5,220 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
23/09/2003 |
3.48
|
4,500 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
22/09/2003 |
3.48
|
2,400 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
19/09/2003 |
3.48
|
3,800 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
18/09/2003 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
17/09/2003 |
3.51
|
2,400 | 3.48 | 3.51 | 3.47 | 0 | 0 | 0 |
16/09/2003 |
3.48
|
920 | 3.48 | 3.48 | 3.46 | 0 | 0 | 0 |
15/09/2003 |
3.48
|
640 | 3.49 | 3.49 | 3.48 | 0 | 0 | 0 |
12/09/2003 |
3.49
|
6,200 | 3.50 | 3.50 | 3.49 | 0 | 0 | 0 |
11/09/2003 |
3.50
|
1,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/09/2003 |
3.50
|
1,010 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/09/2003 |
3.50
|
610 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/09/2003 |
3.50
|
700 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 |
05/09/2003 |
3.51
|
1,020 | 3.51 | 3.52 | 3.51 | 0 | 0 | 0 |
04/09/2003 |
3.51
|
5,450 | 3.51 | 3.52 | 3.51 | 0 | 0 | 0 |
03/09/2003 |
3.51
|
200 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |