| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0.30 | 3.70% | 50,014 | -3,800 | -0.0 |
8.10
9
8.40
|
|
2 tháng
(2024-09-30) |
0.10 | 1.20% | 88,690 | -2,600 | -0.0 |
8.10
9
8.40
|
|
3 tháng
(2024-08-29) |
0 | 0% | 151,136 | -21,500 | -0.2 |
8.10
9
8.40
|
|
6 tháng
(2024-05-31) |
-0.70 | -7.69% | 1,104,637 | -30,681 | -0.3 |
8.10
14.80
8.40
|
|
12 tháng
(2023-12-04) |
-0.45 | -5.13% | 1,385,291 | -42,766 | -0.4 |
7.74
14.80
8.40
|
|
24 tháng
(2022-12-08) |
-0.65 | -7.19% | 1,831,903 | -142,731 | -1.4 |
7.74
14.80
8.40
|
|
36 tháng
(2021-12-13) |
-4.33 | -34.02% | 2,552,249 | -201,758 | -2.2 |
7.74
25.55
8.40
|
|
60 tháng
(2019-12-24) |
4.23 | 101.51% | 4,445,167 | -140,981 | -0.8 |
3.89
25.55
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2004 |
9.50
|
3,200 | 9.05 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/01/2004 |
9.05
|
2,740 | 8.62 | 9.05 | 8.75 | 0 | 0 | 0 |
| 16/01/2004 |
8.62
|
530 | 8.22 | 8.62 | 8.36 | 0 | 0 | 0 |
| 15/01/2004 |
8.22
|
1,260 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/01/2004 |
8.22
|
2,390 | 8.22 | 8.28 | 8.22 | 0 | 0 | 0 |
| 13/01/2004 |
8.22
|
1,500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 12/01/2004 |
8.22
|
20 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 09/01/2004 |
8.22
|
510 | 8.09 | 8.22 | 8.09 | 0 | 0 | 0 |
| 08/01/2004 |
8.09
|
520 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/01/2004 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/01/2004 |
8.09
|
12,660 | 8.09 | 8.09 | 8.06 | 0 | 0 | 0 |
| 05/01/2004 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 31/12/2003 |
8.09
|
1,580 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/12/2003 |
8.09
|
4,470 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/12/2003 |
8.09
|
110 | 8.22 | 8.44 | 8.09 | 0 | 0 | 0 |
| 26/12/2003 |
8.22
|
2,020 | 8.36 | 8.38 | 8.22 | 0 | 0 | 0 |
| 25/12/2003 |
8.36
|
20 | 8.22 | 8.36 | 8.22 | 0 | 0 | 0 |
| 24/12/2003 |
8.22
|
1,210 | 8.36 | 8.49 | 8.22 | 0 | 0 | 0 |
| 23/12/2003 |
8.36
|
1,300 | 8.41 | 8.41 | 8.36 | 0 | 0 | 0 |
| 22/12/2003 |
8.41
|
3,170 | 8.38 | 8.49 | 8.41 | 0 | 0 | 0 |
| 19/12/2003 |
8.38
|
5,140 | 8.44 | 8.44 | 8.38 | 0 | 0 | 0 |
| 18/12/2003 |
8.44
|
2,200 | 8.41 | 8.81 | 8.44 | 0 | 0 | 0 |
| 17/12/2003 |
8.41
|
4,000 | 8.01 | 8.41 | 8.41 | 0 | 0 | 0 |
| 16/12/2003 |
8.01
|
4,150 | 7.67 | 8.01 | 7.96 | 0 | 0 | 0 |
| 15/12/2003 |
7.67
|
1,320 | 7.64 | 8.01 | 7.67 | 0 | 0 | 0 |
| 12/12/2003 |
7.64
|
1,350 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 |
| 11/12/2003 |
7.64
|
1,710 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 10/12/2003 |
7.64
|
630 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 09/12/2003 |
7.64
|
6,400 | 7.80 | 7.80 | 7.56 | 0 | 0 | 0 |
| 08/12/2003 |
7.80
|
3,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/12/2003 |
7.80
|
13,800 | 8.17 | 8.17 | 7.80 | 0 | 0 | 0 |
| 04/12/2003 |
8.17
|
4,680 | 7.80 | 8.17 | 7.80 | 0 | 0 | 0 |
| 03/12/2003 |
7.80
|
5,120 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/12/2003 |
7.80
|
5,560 | 7.43 | 7.80 | 7.56 | 0 | 0 | 0 |
| 01/12/2003 |
7.43
|
1,610 | 7.35 | 7.43 | 7.43 | 0 | 0 | 0 |
| 28/11/2003 |
7.35
|
1,110 | 7.27 | 7.43 | 7.35 | 0 | 0 | 0 |
| 27/11/2003 |
7.27
|
70 | 7.14 | 7.27 | 7.14 | 0 | 0 | 0 |
| 26/11/2003 |
7.14
|
160 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/11/2003 |
7.14
|
14,110 | 6.84 | 7.14 | 7.11 | 0 | 0 | 0 |
| 24/11/2003 |
6.84
|
1,600 | 6.53 | 6.84 | 6.84 | 0 | 0 | 0 |
| 21/11/2003 |
6.53
|
2,430 | 6.23 | 6.53 | 6.37 | 0 | 0 | 0 |
| 20/11/2003 |
6.23
|
1,020 | 5.97 | 6.23 | 5.97 | 0 | 0 | 0 |
| 19/11/2003 |
5.97
|
850 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
| 18/11/2003 |
6.26
|
11,100 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
| 17/11/2003 |
6.58
|
3,040 | 6.29 | 6.58 | 6.58 | 0 | 0 | 0 |
| 14/11/2003 |
6.29
|
9,300 | 6.00 | 6.29 | 6.29 | 0 | 0 | 0 |
| 13/11/2003 |
6.00
|
3,030 | 5.73 | 6.00 | 5.97 | 0 | 0 | 0 |
| 12/11/2003 |
5.73
|
1,020 | 5.57 | 5.73 | 5.57 | 0 | 0 | 0 |
| 11/11/2003 |
5.57
|
5,680 | 5.54 | 5.57 | 5.54 | 0 | 0 | 0 |
| 10/11/2003 |
5.54
|
1,750 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
| 07/11/2003 |
5.44
|
4,350 | 5.36 | 5.44 | 5.36 | 0 | 0 | 0 |
| 06/11/2003 |
5.36
|
6,600 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 05/11/2003 |
5.36
|
660 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/11/2003 |
5.36
|
1,320 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
| 03/11/2003 |
5.31
|
300 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
| 31/10/2003 |
5.31
|
200 | 5.20 | 5.31 | 5.31 | 0 | 0 | 0 |
| 30/10/2003 |
5.20
|
4,050 | 5.28 | 5.36 | 5.20 | 0 | 0 | 0 |
| 29/10/2003 |
5.28
|
560 | 5.17 | 5.28 | 5.17 | 0 | 0 | 0 |
| 28/10/2003 |
5.17
|
450 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
| 27/10/2003 |
5.20
|
20 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/10/2003 |
5.20
|
130 | 5.17 | 5.20 | 5.17 | 0 | 0 | 0 |
| 23/10/2003 |
5.17
|
5,100 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
| 22/10/2003 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 21/10/2003 |
5.23
|
110 | 5.36 | 5.36 | 5.23 | 0 | 0 | 0 |
| 20/10/2003 |
5.36
|
10 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/10/2003 |
5.36
|
40 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/10/2003 |
5.36
|
10 | 5.31 | 5.36 | 5.36 | 0 | 0 | 0 |
| 15/10/2003 |
5.31
|
220 | 5.09 | 5.31 | 5.25 | 0 | 0 | 0 |
| 14/10/2003 |
5.09
|
500 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 |
| 13/10/2003 |
5.23
|
60 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 |
| 10/10/2003 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 09/10/2003 |
5.33
|
20 | 5.25 | 5.33 | 5.33 | 0 | 0 | 0 |
| 08/10/2003 |
5.25
|
20 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 07/10/2003 |
5.25
|
40 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 06/10/2003 |
5.25
|
30 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 03/10/2003 |
5.25
|
40 | 5.36 | 5.36 | 5.25 | 0 | 0 | 0 |
| 02/10/2003 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 01/10/2003 |
5.36
|
100 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
| 30/09/2003 |
5.31
|
10 | 5.25 | 5.31 | 5.31 | 0 | 0 | 0 |
| 29/09/2003 |
5.25
|
10 | 5.12 | 5.25 | 5.12 | 0 | 0 | 0 |
| 26/09/2003 |
5.12
|
90 | 5.17 | 5.28 | 5.12 | 0 | 0 | 0 |
| 25/09/2003 |
5.17
|
380 | 5.09 | 5.17 | 5.04 | 0 | 0 | 0 |
| 24/09/2003 |
5.09
|
1,700 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 |
| 23/09/2003 |
5.17
|
500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 22/09/2003 |
5.17
|
50 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 19/09/2003 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 18/09/2003 |
5.17
|
80 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 17/09/2003 |
5.17
|
1,280 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 16/09/2003 |
5.17
|
500 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
| 15/09/2003 |
5.23
|
50 | 5.31 | 5.31 | 5.23 | 0 | 0 | 0 |
| 12/09/2003 |
5.31
|
30 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 11/09/2003 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 10/09/2003 |
5.31
|
20 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 09/09/2003 |
5.31
|
120 | 5.44 | 5.44 | 5.31 | 0 | 0 | 0 |
| 08/09/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 05/09/2003 |
5.44
|
70 | 5.31 | 5.44 | 5.39 | 0 | 0 | 0 |
| 04/09/2003 |
5.31
|
200 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 03/09/2003 |
5.31
|
600 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
| 29/08/2003 |
5.39
|
110 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 28/08/2003 |
5.39
|
150 | 5.33 | 5.39 | 5.33 | 0 | 0 | 0 |