Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.20 | 0.45% | 29,800 | -4,783 | -0.2 |
43
45.80
44.30
|
2 tháng
(2024-09-16) |
-1.31 | -2.87% | 113,600 | -7,020 | -0.3 |
43
48.95
44.30
|
3 tháng
(2024-08-16) |
-2.38 | -5.10% | 141,900 | -159,459 | -0.3 |
43
48.95
44.30
|
6 tháng
(2024-05-20) |
-4.92 | -10% | 479,000 | -221,426 | -3.4 |
43
49.68
44.30
|
12 tháng
(2023-11-20) |
3.64 | 8.94% | 1,665,000 | -510,419 | -17.2 |
36.78
53.66
44.30
|
24 tháng
(2022-11-25) |
2.90 | 7% | 5,121,300 | -1,435,522 | -68.7 |
32.38
53.66
44.30
|
36 tháng
(2021-11-30) |
-12.02 | -21.34% | 12,970,500 | -1,010,082 | -32.9 |
32.38
75.81
44.30
|
60 tháng
(2019-12-11) |
33.14 | 296.83% | 36,703,530 | -17,753,528 | -597.9 |
10.18
75.81
44.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2004 |
2.75
|
5,690 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
12/01/2004 |
2.75
|
5,500 | 2.76 | 2.76 | 2.75 | 0 | 0 | 0 |
09/01/2004 |
2.76
|
1,050 | 2.75 | 2.76 | 2.76 | 0 | 0 | 0 |
08/01/2004 |
2.75
|
5,210 | 2.76 | 2.76 | 2.75 | 0 | 0 | 0 |
07/01/2004 |
2.76
|
4,930 | 2.76 | 2.77 | 2.76 | 0 | 0 | 0 |
06/01/2004 |
2.76
|
7,050 | 2.77 | 2.84 | 2.76 | 0 | 0 | 0 |
05/01/2004 |
2.77
|
7,170 | 2.76 | 2.77 | 2.76 | 0 | 0 | 0 |
31/12/2003 |
2.76
|
1,010 | 2.75 | 2.76 | 2.75 | 0 | 0 | 0 |
30/12/2003 |
2.75
|
120 | 2.68 | 2.75 | 2.75 | 0 | 0 | 0 |
29/12/2003 |
2.68
|
830 | 2.73 | 2.75 | 2.68 | 0 | 0 | 0 |
26/12/2003 |
2.73
|
200 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 |
25/12/2003 |
2.84
|
220 | 2.75 | 2.84 | 2.80 | 0 | 0 | 0 |
24/12/2003 |
2.75
|
120 | 2.76 | 2.78 | 2.75 | 0 | 0 | 0 |
23/12/2003 |
2.76
|
4,030 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
22/12/2003 |
2.76
|
6,670 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 |
19/12/2003 |
2.76
|
6,430 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
18/12/2003 |
2.76
|
3,550 | 2.76 | 2.77 | 2.76 | 0 | 0 | 0 |
17/12/2003 |
2.76
|
4,000 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 |
16/12/2003 |
2.72
|
1,440 | 2.72 | 2.84 | 2.72 | 0 | 0 | 0 |
15/12/2003 |
2.72
|
3,220 | 2.72 | 2.73 | 2.72 | 0 | 0 | 0 |
12/12/2003 |
2.72
|
580 | 2.68 | 2.73 | 2.72 | 0 | 0 | 0 |
11/12/2003 |
2.68
|
1,450 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
10/12/2003 |
2.74
|
340 | 2.75 | 2.76 | 2.74 | 0 | 0 | 0 |
09/12/2003 |
2.75
|
50 | 2.64 | 2.75 | 2.72 | 0 | 0 | 0 |
08/12/2003 |
2.64
|
2,100 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 |
05/12/2003 |
2.73
|
210 | 2.75 | 2.75 | 2.73 | 0 | 0 | 0 |
04/12/2003 |
2.75
|
1,050 | 2.76 | 2.78 | 2.75 | 0 | 0 | 0 |
03/12/2003 |
2.76
|
60 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 |
02/12/2003 |
2.72
|
6,750 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
01/12/2003 |
2.76
|
2,350 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 |
28/11/2003 |
2.70
|
1,050 | 2.80 | 2.93 | 2.70 | 0 | 0 | 0 |
27/11/2003 |
2.80
|
1,600 | 2.76 | 2.80 | 2.76 | 0 | 0 | 0 |
26/11/2003 |
2.76
|
4,100 | 2.84 | 2.84 | 2.76 | 0 | 0 | 0 |
25/11/2003 |
2.84
|
7,820 | 2.72 | 2.84 | 2.76 | 0 | 0 | 0 |
24/11/2003 |
2.72
|
1,900 | 2.63 | 2.72 | 2.72 | 0 | 0 | 0 |
21/11/2003 |
2.63
|
6,760 | 2.61 | 2.67 | 2.63 | 0 | 0 | 0 |
20/11/2003 |
2.61
|
10,200 | 2.59 | 2.64 | 2.61 | 0 | 0 | 0 |
19/11/2003 |
2.59
|
6,160 | 2.48 | 2.59 | 2.48 | 0 | 0 | 0 |
18/11/2003 |
2.48
|
4,330 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
17/11/2003 |
2.61
|
13,920 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
14/11/2003 |
2.61
|
14,100 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 |
13/11/2003 |
2.49
|
6,670 | 2.38 | 2.49 | 2.47 | 0 | 0 | 0 |
12/11/2003 |
2.38
|
1,010 | 2.36 | 2.38 | 2.36 | 0 | 0 | 0 |
11/11/2003 |
2.36
|
420 | 2.33 | 2.36 | 2.34 | 0 | 0 | 0 |
10/11/2003 |
2.33
|
1,670 | 2.32 | 2.33 | 2.32 | 0 | 0 | 0 |
07/11/2003 |
2.32
|
320 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
06/11/2003 |
2.32
|
2,070 | 2.31 | 2.32 | 2.31 | 0 | 0 | 0 |
05/11/2003 |
2.31
|
400 | 2.28 | 2.31 | 2.28 | 0 | 0 | 0 |
04/11/2003 |
2.28
|
3,510 | 2.28 | 2.30 | 2.28 | 0 | 0 | 0 |
03/11/2003 |
2.28
|
350 | 2.27 | 2.28 | 2.27 | 0 | 0 | 0 |
31/10/2003 |
2.27
|
1,150 | 2.22 | 2.27 | 2.24 | 0 | 0 | 0 |
30/10/2003 |
2.22
|
160 | 2.19 | 2.22 | 2.22 | 0 | 0 | 0 |
29/10/2003 |
2.19
|
3,060 | 2.18 | 2.19 | 2.18 | 0 | 0 | 0 |
28/10/2003 |
2.18
|
450 | 2.18 | 2.18 | 2.17 | 0 | 0 | 0 |
27/10/2003 |
2.18
|
3,990 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 |
24/10/2003 |
2.20
|
1,010 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
23/10/2003 |
2.20
|
4,410 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 |
22/10/2003 |
2.23
|
510 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
21/10/2003 |
2.23
|
620 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
20/10/2003 |
2.23
|
110 | 2.17 | 2.23 | 2.17 | 0 | 0 | 0 |
17/10/2003 |
2.17
|
3,660 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
16/10/2003 |
2.24
|
1,630 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 |
15/10/2003 |
2.27
|
610 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
14/10/2003 |
2.27
|
1,250 | 2.28 | 2.28 | 2.27 | 0 | 0 | 0 |
13/10/2003 |
2.28
|
910 | 2.30 | 2.30 | 2.28 | 0 | 0 | 0 |
10/10/2003 |
2.30
|
8,100 | 2.29 | 2.30 | 2.28 | 0 | 0 | 0 |
09/10/2003 |
2.29
|
1,300 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
08/10/2003 |
2.32
|
1,010 | 2.31 | 2.32 | 2.31 | 0 | 0 | 0 |
07/10/2003 |
2.31
|
960 | 2.32 | 2.32 | 2.31 | 0 | 0 | 0 |
06/10/2003 |
2.32
|
1,160 | 2.31 | 2.32 | 2.31 | 0 | 0 | 0 |
03/10/2003 |
2.31
|
550 | 2.32 | 2.32 | 2.31 | 0 | 0 | 0 |
02/10/2003 |
2.32
|
3,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
01/10/2003 |
2.32
|
200 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
30/09/2003 |
2.32
|
10 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
29/09/2003 |
2.32
|
310 | 2.32 | 2.34 | 2.32 | 0 | 0 | 0 |
26/09/2003 |
2.32
|
50 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
25/09/2003 |
2.32
|
10 | 2.31 | 2.32 | 2.31 | 0 | 0 | 0 |
24/09/2003 |
2.31
|
370 | 2.30 | 2.32 | 2.31 | 0 | 0 | 0 |
23/09/2003 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
22/09/2003 |
2.30
|
200 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 |
19/09/2003 |
2.32
|
100 | 2.30 | 2.32 | 2.30 | 0 | 0 | 0 |
18/09/2003 |
2.30
|
350 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
17/09/2003 |
2.30
|
10 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
16/09/2003 |
2.30
|
2,710 | 2.31 | 2.31 | 2.30 | 0 | 0 | 0 |
15/09/2003 |
2.31
|
490 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
12/09/2003 |
2.31
|
910 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
11/09/2003 |
2.31
|
3,100 | 2.32 | 2.32 | 2.31 | 0 | 0 | 0 |
10/09/2003 |
2.32
|
390 | 2.32 | 2.34 | 2.32 | 0 | 0 | 0 |
09/09/2003 |
2.32
|
600 | 2.31 | 2.32 | 2.31 | 0 | 0 | 0 |
08/09/2003 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
05/09/2003 |
2.31
|
3,120 | 2.30 | 2.31 | 2.30 | 0 | 0 | 0 |
04/09/2003 |
2.30
|
1,200 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
03/09/2003 |
2.30
|
380 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
29/08/2003 |
2.30
|
2,730 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 |
28/08/2003 |
2.32
|
410 | 2.31 | 2.34 | 2.32 | 0 | 0 | 0 |
27/08/2003 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
26/08/2003 |
2.31
|
1,410 | 2.31 | 2.34 | 2.31 | 0 | 0 | 0 |
25/08/2003 |
2.31
|
2,000 | 2.34 | 2.34 | 2.31 | 0 | 0 | 0 |
22/08/2003 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
21/08/2003 |
2.34
|
300 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |