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) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2003 |
1.51
|
35,970 | 1.59 | 1.59 | 1.51 | 0 | 0 | 0 |
14/11/2003 |
1.59
|
18,650 | 1.51 | 1.59 | 1.59 | 0 | 0 | 0 |
13/11/2003 |
1.51
|
26,650 | 1.45 | 1.51 | 1.51 | 0 | 0 | 0 |
12/11/2003 |
1.45
|
3,780 | 1.39 | 1.45 | 1.41 | 0 | 0 | 0 |
11/11/2003 |
1.39
|
3,420 | 1.37 | 1.39 | 1.39 | 0 | 0 | 0 |
10/11/2003 |
1.37
|
26,230 | 1.36 | 1.37 | 1.36 | 0 | 0 | 0 |
07/11/2003 |
1.36
|
9,110 | 1.34 | 1.36 | 1.34 | 0 | 0 | 0 |
06/11/2003 |
1.34
|
3,630 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
05/11/2003 |
1.34
|
310 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
04/11/2003 |
1.34
|
6,890 | 1.33 | 1.34 | 1.33 | 0 | 0 | 0 |
03/11/2003 |
1.33
|
1,200 | 1.32 | 1.34 | 1.33 | 0 | 0 | 0 |
31/10/2003 |
1.32
|
7,560 | 1.30 | 1.32 | 1.32 | 0 | 0 | 0 |
30/10/2003 |
1.30
|
2,300 | 1.29 | 1.30 | 1.30 | 0 | 0 | 0 |
29/10/2003 |
1.29
|
1,860 | 1.26 | 1.29 | 1.28 | 0 | 0 | 0 |
28/10/2003 |
1.26
|
520 | 1.24 | 1.26 | 1.24 | 0 | 0 | 0 |
27/10/2003 |
1.24
|
6,100 | 1.23 | 1.25 | 1.24 | 0 | 0 | 0 |
24/10/2003 |
1.23
|
11,120 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
23/10/2003 |
1.25
|
5,060 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 |
22/10/2003 |
1.29
|
4,790 | 1.31 | 1.31 | 1.29 | 0 | 0 | 0 |
21/10/2003 |
1.31
|
2,220 | 1.32 | 1.32 | 1.31 | 0 | 0 | 0 |
20/10/2003 |
1.32
|
910 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 |
17/10/2003 |
1.32
|
3,100 | 1.34 | 1.34 | 1.32 | 0 | 0 | 0 |
16/10/2003 |
1.34
|
3,600 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
15/10/2003 |
1.34
|
9,170 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
14/10/2003 |
1.34
|
1,830 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 |
13/10/2003 |
1.36
|
260 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
10/10/2003 |
1.36
|
3,810 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
09/10/2003 |
1.36
|
1,130 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
08/10/2003 |
1.37
|
3,630 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
07/10/2003 |
1.37
|
5,310 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
06/10/2003 |
1.37
|
3,510 | 1.36 | 1.37 | 1.32 | 0 | 0 | 0 |
03/10/2003 |
1.36
|
5,040 | 1.38 | 1.38 | 1.36 | 0 | 0 | 0 |
02/10/2003 |
1.38
|
2,150 | 1.39 | 1.39 | 1.38 | 0 | 0 | 0 |
01/10/2003 |
1.39
|
5,280 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
30/09/2003 |
1.39
|
4,110 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
29/09/2003 |
1.39
|
3,100 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
26/09/2003 |
1.39
|
5,500 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
25/09/2003 |
1.39
|
5,500 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
24/09/2003 |
1.39
|
800 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
23/09/2003 |
1.39
|
1,400 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
22/09/2003 |
1.39
|
3,260 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
19/09/2003 |
1.39
|
3,150 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
18/09/2003 |
1.39
|
4,220 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
17/09/2003 |
1.39
|
1,850 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
16/09/2003 |
1.39
|
4,420 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
15/09/2003 |
1.39
|
8,730 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 |
12/09/2003 |
1.40
|
7,150 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 |
11/09/2003 |
1.40
|
4,400 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
10/09/2003 |
1.40
|
15,060 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
09/09/2003 |
1.40
|
2,530 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
08/09/2003 |
1.41
|
2,100 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
05/09/2003 |
1.41
|
1,020 | 1.40 | 1.41 | 1.40 | 0 | 0 | 0 |
04/09/2003 |
1.40
|
3,670 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
03/09/2003 |
1.41
|
9,900 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
29/08/2003 |
1.41
|
11,600 | 1.40 | 1.41 | 1.40 | 0 | 0 | 0 |
28/08/2003 |
1.40
|
8,750 | 1.42 | 1.42 | 1.40 | 0 | 0 | 0 |
27/08/2003 |
1.42
|
1,100 | 1.39 | 1.42 | 1.40 | 0 | 0 | 0 |
26/08/2003 |
1.39
|
2,000 | 1.39 | 1.40 | 1.39 | 0 | 0 | 0 |
25/08/2003 |
1.39
|
3,120 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
22/08/2003 |
1.39
|
4,000 | 1.39 | 1.40 | 1.39 | 0 | 0 | 0 |
21/08/2003 |
1.39
|
5,200 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
20/08/2003 |
1.39
|
350 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
19/08/2003 |
1.39
|
4,680 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 |
18/08/2003 |
1.40
|
6,300 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
15/08/2003 |
1.41
|
2,910 | 1.42 | 1.42 | 1.41 | 0 | 0 | 0 |
14/08/2003 |
1.42
|
1,300 | 1.40 | 1.42 | 1.40 | 0 | 0 | 0 |
13/08/2003 |
1.40
|
1,350 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 |
12/08/2003 |
1.45
|
8,890 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
11/08/2003 |
1.45
|
3,430 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
08/08/2003 |
1.45
|
2,130 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
07/08/2003 |
1.45
|
1,480 | 1.44 | 1.45 | 1.44 | 0 | 0 | 0 |
06/08/2003 |
1.44
|
7,740 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
05/08/2003 |
1.44
|
1,670 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 |
04/08/2003 |
1.45
|
6,050 | 1.46 | 1.46 | 1.45 | 0 | 0 | 0 |
01/08/2003 |
1.46
|
1,150 | 1.47 | 1.47 | 1.46 | 0 | 0 | 0 |
31/07/2003 |
1.47
|
1,110 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 |
30/07/2003 |
1.45
|
13,980 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 |
29/07/2003 |
1.47
|
2,320 | 1.48 | 1.48 | 1.47 | 0 | 0 | 0 |
28/07/2003 |
1.48
|
4,080 | 1.48 | 1.48 | 1.47 | 0 | 0 | 0 |
25/07/2003 |
1.48
|
420 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
24/07/2003 |
1.48
|
1,110 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
23/07/2003 |
1.48
|
3,390 | 1.47 | 1.48 | 1.48 | 0 | 0 | 0 |
22/07/2003 |
1.47
|
16,400 | 1.48 | 1.48 | 1.47 | 0 | 0 | 0 |
21/07/2003 |
1.48
|
4,950 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 |
18/07/2003 |
1.49
|
3,320 | 1.48 | 1.50 | 1.49 | 0 | 0 | 0 |
17/07/2003 |
1.48
|
5,010 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
16/07/2003 |
1.48
|
4,350 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
15/07/2003 |
1.48
|
4,550 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 |
14/07/2003 |
1.49
|
8,010 | 1.49 | 1.50 | 1.49 | 0 | 0 | 0 |
11/07/2003 |
1.49
|
4,100 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
10/07/2003 |
1.49
|
4,960 | 1.48 | 1.49 | 1.49 | 0 | 0 | 0 |
09/07/2003 |
1.48
|
5,810 | 1.49 | 1.50 | 1.48 | 0 | 0 | 0 |
08/07/2003 |
1.49
|
14,050 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 |
07/07/2003 |
1.49
|
360 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 |
04/07/2003 |
1.49
|
6,830 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
03/07/2003 |
1.49
|
8,290 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
02/07/2003 |
1.49
|
1,450 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 |
01/07/2003 |
1.50
|
1,200 | 1.49 | 1.50 | 1.50 | 0 | 0 | 0 |
30/06/2003 |
1.49
|
5,300 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 |
27/06/2003 |
1.49
|
6,400 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |