| 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 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
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) |
| 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 |
| 27/08/2003 |
5.33
|
20 | 5.36 | 5.62 | 5.33 | 0 | 0 | 0 |
| 26/08/2003 |
5.36
|
30 | 5.28 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/08/2003 |
5.28
|
10 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
| 22/08/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 21/08/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 20/08/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/08/2003 |
5.44
|
10 | 5.31 | 5.44 | 5.31 | 0 | 0 | 0 |
| 18/08/2003 |
5.31
|
50 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 15/08/2003 |
5.31
|
150 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 |
| 14/08/2003 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 13/08/2003 |
5.41
|
220 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 12/08/2003 |
5.41
|
10 | 5.23 | 5.41 | 5.23 | 0 | 0 | 0 |
| 11/08/2003 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 08/08/2003 |
5.23
|
2,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 07/08/2003 |
5.23
|
90 | 5.28 | 5.28 | 5.23 | 0 | 0 | 0 |
| 06/08/2003 |
5.28
|
110 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
| 05/08/2003 |
5.44
|
120 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 |
| 04/08/2003 |
5.44
|
10 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
| 01/08/2003 |
5.49
|
10 | 5.44 | 5.49 | 5.44 | 0 | 0 | 0 |
| 31/07/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/07/2003 |
5.44
|
30 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
| 29/07/2003 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 28/07/2003 |
5.46
|
30 | 5.44 | 5.46 | 5.46 | 0 | 0 | 0 |
| 25/07/2003 |
5.44
|
20 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 24/07/2003 |
5.44
|
50 | 5.31 | 5.44 | 5.44 | 0 | 0 | 0 |
| 23/07/2003 |
5.31
|
1,020 | 5.44 | 5.57 | 5.31 | 0 | 0 | 0 |
| 22/07/2003 |
5.44
|
310 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
| 21/07/2003 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 18/07/2003 |
5.46
|
210 | 5.44 | 5.46 | 5.17 | 0 | 0 | 0 |
| 17/07/2003 |
5.44
|
2,380 | 5.70 | 5.70 | 5.44 | 0 | 0 | 0 |
| 16/07/2003 |
5.70
|
10 | 5.44 | 5.70 | 5.44 | 0 | 0 | 0 |
| 15/07/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 14/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 11/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 10/07/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 09/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 08/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 07/07/2003 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 04/07/2003 |
5.44
|
130 | 5.31 | 5.44 | 5.31 | 0 | 0 | 0 |
| 03/07/2003 |
5.31
|
30 | 5.31 | 5.39 | 5.31 | 0 | 0 | 0 |
| 02/07/2003 |
5.31
|
100 | 5.36 | 5.39 | 5.31 | 0 | 0 | 0 |
| 01/07/2003 |
5.36
|
20 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
| 30/06/2003 |
5.39
|
20 | 5.36 | 5.39 | 5.36 | 0 | 0 | 0 |
| 27/06/2003 |
5.36
|
0 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
| 26/06/2003 |
5.36
|
90 | 5.33 | 5.36 | 5.33 | 0 | 0 | 0 |
| 25/06/2003 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/06/2003 |
5.33
|
3,610 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
| 23/06/2003 |
5.36
|
4,400 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/06/2003 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |