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) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2003 |
2.55
|
23,330 | 2.68 | 2.81 | 2.55 | 0 | 0 | 0 |
14/11/2003 |
2.68
|
30,510 | 2.57 | 2.68 | 2.68 | 0 | 0 | 0 |
13/11/2003 |
2.57
|
28,590 | 2.46 | 2.57 | 2.52 | 0 | 0 | 0 |
12/11/2003 |
2.46
|
12,580 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 |
11/11/2003 |
2.41
|
10,160 | 2.39 | 2.41 | 2.39 | 0 | 0 | 0 |
10/11/2003 |
2.39
|
5,250 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
07/11/2003 |
2.36
|
8,090 | 2.34 | 2.36 | 2.34 | 0 | 0 | 0 |
06/11/2003 |
2.34
|
5,770 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
05/11/2003 |
2.34
|
2,710 | 2.33 | 2.34 | 2.33 | 0 | 0 | 0 |
04/11/2003 |
2.33
|
3,000 | 2.34 | 2.34 | 2.33 | 0 | 0 | 0 |
03/11/2003 |
2.34
|
6,860 | 2.36 | 2.37 | 2.34 | 0 | 0 | 0 |
31/10/2003 |
2.36
|
2,610 | 2.34 | 2.36 | 2.36 | 0 | 0 | 0 |
30/10/2003 |
2.34
|
4,750 | 2.31 | 2.34 | 2.34 | 0 | 0 | 0 |
29/10/2003 |
2.31
|
1,440 | 2.26 | 2.31 | 2.28 | 0 | 0 | 0 |
28/10/2003 |
2.26
|
19,990 | 2.28 | 2.28 | 2.26 | 0 | 0 | 0 |
27/10/2003 |
2.28
|
13,100 | 2.29 | 2.31 | 2.28 | 0 | 0 | 0 |
24/10/2003 |
2.29
|
8,130 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
23/10/2003 |
2.33
|
6,020 | 2.34 | 2.34 | 2.33 | 0 | 0 | 0 |
22/10/2003 |
2.34
|
22,290 | 2.36 | 2.36 | 2.34 | 0 | 0 | 0 |
21/10/2003 |
2.36
|
3,910 | 2.37 | 2.37 | 2.36 | 0 | 0 | 0 |
20/10/2003 |
2.37
|
1,500 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
17/10/2003 |
2.37
|
1,110 | 2.37 | 2.39 | 2.37 | 0 | 0 | 0 |
16/10/2003 |
2.37
|
1,200 | 2.39 | 2.39 | 2.37 | 0 | 0 | 0 |
15/10/2003 |
2.39
|
2,660 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
14/10/2003 |
2.39
|
3,250 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
13/10/2003 |
2.39
|
2,860 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
10/10/2003 |
2.39
|
6,250 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 |
09/10/2003 |
2.39
|
2,810 | 2.41 | 2.42 | 2.39 | 0 | 0 | 0 |
08/10/2003 |
2.41
|
1,850 | 2.42 | 2.42 | 2.41 | 0 | 0 | 0 |
07/10/2003 |
2.42
|
1,800 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
06/10/2003 |
2.42
|
6,760 | 2.44 | 2.44 | 2.42 | 0 | 0 | 0 |
03/10/2003 |
2.44
|
500 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
02/10/2003 |
2.44
|
7,590 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
01/10/2003 |
2.44
|
5,000 | 2.46 | 2.46 | 2.44 | 0 | 0 | 0 |
30/09/2003 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
29/09/2003 |
2.46
|
2,030 | 2.46 | 2.46 | 2.44 | 0 | 0 | 0 |
26/09/2003 |
2.46
|
110 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 |
25/09/2003 |
2.47
|
1,050 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
24/09/2003 |
2.47
|
50 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
23/09/2003 |
2.47
|
1,200 | 2.44 | 2.47 | 2.44 | 0 | 0 | 0 |
22/09/2003 |
2.44
|
7,260 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
19/09/2003 |
2.44
|
500 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
18/09/2003 |
2.44
|
380 | 2.46 | 2.46 | 2.44 | 0 | 0 | 0 |
17/09/2003 |
2.46
|
2,500 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
16/09/2003 |
2.46
|
3,940 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 |
15/09/2003 |
2.47
|
120 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 |
12/09/2003 |
2.47
|
40 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 |
11/09/2003 |
2.47
|
2,000 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
10/09/2003 |
2.47
|
5,600 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
09/09/2003 |
2.47
|
6,500 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
08/09/2003 |
2.47
|
5,280 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
05/09/2003 |
2.47
|
2,000 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
04/09/2003 |
2.47
|
4,100 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
03/09/2003 |
2.47
|
6,750 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
29/08/2003 |
2.47
|
4,200 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
28/08/2003 |
2.47
|
4,000 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
27/08/2003 |
2.47
|
6,900 | 2.46 | 2.47 | 2.47 | 0 | 0 | 0 |
26/08/2003 |
2.46
|
6,500 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 |
25/08/2003 |
2.47
|
2,710 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 |
22/08/2003 |
2.47
|
2,200 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
21/08/2003 |
2.47
|
18,410 | 2.47 | 2.49 | 2.47 | 0 | 0 | 0 |
20/08/2003 |
2.47
|
14,000 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
19/08/2003 |
2.47
|
2,780 | 2.46 | 2.47 | 2.47 | 0 | 0 | 0 |
18/08/2003 |
2.46
|
6,250 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
15/08/2003 |
2.46
|
1,400 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
14/08/2003 |
2.46
|
2,960 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 |
13/08/2003 |
2.47
|
3,000 | 2.46 | 2.47 | 2.46 | 0 | 0 | 0 |
12/08/2003 |
2.46
|
4,870 | 2.46 | 2.46 | 2.44 | 0 | 0 | 0 |
11/08/2003 |
2.46
|
6,100 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 |
08/08/2003 |
2.47
|
2,360 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
07/08/2003 |
2.47
|
700 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 |
06/08/2003 |
2.49
|
2,710 | 2.47 | 2.49 | 2.47 | 0 | 0 | 0 |
05/08/2003 |
2.47
|
4,350 | 2.49 | 2.49 | 2.47 | 0 | 0 | 0 |
04/08/2003 |
2.49
|
200 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
01/08/2003 |
2.49
|
2,600 | 2.50 | 2.50 | 2.49 | 0 | 0 | 0 |
31/07/2003 |
2.50
|
1,040 | 2.52 | 2.52 | 2.50 | 0 | 0 | 0 |
30/07/2003 |
2.52
|
1,870 | 2.54 | 2.54 | 2.52 | 0 | 0 | 0 |
29/07/2003 |
2.54
|
7,060 | 2.63 | 2.63 | 2.54 | 0 | 0 | 0 |
28/07/2003 |
2.63
|
3,530 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
25/07/2003 |
2.63
|
2,100 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
24/07/2003 |
2.63
|
3,030 | 2.62 | 2.63 | 2.62 | 0 | 0 | 0 |
23/07/2003 |
2.62
|
6,900 | 2.63 | 2.63 | 2.62 | 0 | 0 | 0 |
22/07/2003 |
2.63
|
2,900 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
21/07/2003 |
2.63
|
1,500 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
18/07/2003 |
2.63
|
1,880 | 2.63 | 2.65 | 2.63 | 0 | 0 | 0 |
17/07/2003 |
2.63
|
1,000 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
16/07/2003 |
2.63
|
1,030 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
15/07/2003 |
2.63
|
9,310 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 |
14/07/2003 |
2.67
|
10 | 2.65 | 2.67 | 2.65 | 0 | 0 | 0 |
11/07/2003 |
2.65
|
6,100 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 |
10/07/2003 |
2.67
|
10 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
09/07/2003 |
2.67
|
2,740 | 2.67 | 2.71 | 2.67 | 0 | 0 | 0 |
08/07/2003 |
2.67
|
3,560 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
07/07/2003 |
2.68
|
16,400 | 2.65 | 2.68 | 2.67 | 0 | 0 | 0 |
04/07/2003 |
2.65
|
6,000 | 2.63 | 2.65 | 2.63 | 0 | 0 | 0 |
03/07/2003 |
2.63
|
3,200 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
02/07/2003 |
2.63
|
4,300 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
01/07/2003 |
2.65
|
3,450 | 2.63 | 2.65 | 2.63 | 0 | 0 | 0 |
30/06/2003 |
2.63
|
1,600 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
27/06/2003 |
2.65
|
1,220 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |