Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.20 | 9.52% | 3,600 | 0 | 0 |
2.10
2.30
2.30
|
2 tháng
(2025-05-12) |
0.30 | 15% | 12,100 | -300 | -0.0 |
2
2.40
2.30
|
3 tháng
(2025-04-14) |
0.50 | 27.78% | 25,300 | -500 | -0.0 |
1.80
2.40
2.30
|
6 tháng
(2025-01-13) |
-0.70 | -23.33% | 101,190 | -1,100 | -0.0 |
1.80
3
2.30
|
12 tháng
(2024-07-16) |
-0.70 | -23.33% | 271,202 | -1,100 | -0.0 |
1.80
3
2.30
|
24 tháng
(2023-07-24) |
-0.20 | -8% | 700,176 | -4,915 | -0.0 |
1.80
3.60
2.30
|
36 tháng
(2022-07-27) |
-0.80 | -25.81% | 1,308,787 | -16,515 | -0.0 |
1.80
3.60
2.30
|
60 tháng
(2020-08-06) |
-0.50 | -17.86% | 5,382,004 | -74,555 | -0.2 |
1.80
6.10
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/12/2003 |
8.52
|
1,120 | 8.55 | 8.55 | 8.52 | 0 | 0 | 0 |
22/12/2003 |
8.55
|
18,160 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
19/12/2003 |
8.55
|
12,700 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
18/12/2003 |
8.55
|
22,370 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
17/12/2003 |
8.55
|
6,140 | 8.43 | 8.55 | 8.43 | 0 | 0 | 0 |
16/12/2003 |
8.43
|
5,470 | 8.37 | 8.43 | 8.37 | 0 | 0 | 0 |
15/12/2003 |
8.37
|
9,100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
12/12/2003 |
8.37
|
3,880 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
11/12/2003 |
8.49
|
1,620 | 8.46 | 8.49 | 8.49 | 0 | 0 | 0 |
10/12/2003 |
8.46
|
900 | 8.35 | 8.46 | 8.35 | 0 | 0 | 0 |
09/12/2003 |
8.35
|
3,040 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
08/12/2003 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
05/12/2003 |
8.35
|
30,040 | 8.35 | 8.49 | 8.35 | 0 | 0 | 0 |
04/12/2003 |
8.35
|
11,260 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
03/12/2003 |
8.35
|
6,300 | 8.40 | 8.40 | 8.35 | 0 | 0 | 0 |
02/12/2003 |
8.40
|
9,530 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
01/12/2003 |
8.40
|
28,190 | 8.37 | 8.40 | 8.37 | 0 | 0 | 0 |
28/11/2003 |
8.37
|
16,850 | 8.35 | 8.37 | 8.35 | 0 | 0 | 0 |
27/11/2003 |
8.35
|
20,570 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 |
26/11/2003 |
8.29
|
12,500 | 8.46 | 8.46 | 8.20 | 0 | 0 | 0 |
25/11/2003 |
8.46
|
12,590 | 8.46 | 8.49 | 8.46 | 0 | 0 | 0 |
24/11/2003 |
8.46
|
22,590 | 8.43 | 8.49 | 8.46 | 0 | 0 | 0 |
21/11/2003 |
8.43
|
26,310 | 8.32 | 8.43 | 8.32 | 0 | 0 | 0 |
20/11/2003 |
8.32
|
18,840 | 8.20 | 8.32 | 8.23 | 0 | 0 | 0 |
19/11/2003 |
8.20
|
10,260 | 8.05 | 8.20 | 7.94 | 0 | 0 | 0 |
18/11/2003 |
8.05
|
17,510 | 8.11 | 8.11 | 7.73 | 0 | 0 | 0 |
17/11/2003 |
8.11
|
26,750 | 8.52 | 8.52 | 8.11 | 0 | 0 | 0 |
14/11/2003 |
8.52
|
14,630 | 8.14 | 8.52 | 8.52 | 0 | 0 | 0 |
13/11/2003 |
8.14
|
11,500 | 7.76 | 8.14 | 8.14 | 0 | 0 | 0 |
12/11/2003 |
7.76
|
7,910 | 7.55 | 7.76 | 7.67 | 0 | 0 | 0 |
11/11/2003 |
7.55
|
9,540 | 7.47 | 7.55 | 7.50 | 0 | 0 | 0 |
10/11/2003 |
7.47
|
3,300 | 7.32 | 7.47 | 7.32 | 0 | 0 | 0 |
07/11/2003 |
7.32
|
3,650 | 7.26 | 7.32 | 7.26 | 0 | 0 | 0 |
06/11/2003 |
7.26
|
5,330 | 7.20 | 7.32 | 7.26 | 0 | 0 | 0 |
05/11/2003 |
7.20
|
1,010 | 7.17 | 7.20 | 7.17 | 0 | 0 | 0 |
04/11/2003 |
7.17
|
9,780 | 7.23 | 7.29 | 7.17 | 0 | 0 | 0 |
03/11/2003 |
7.23
|
2,300 | 7.17 | 7.23 | 7.17 | 0 | 0 | 0 |
31/10/2003 |
7.17
|
2,600 | 6.97 | 7.17 | 6.97 | 0 | 0 | 0 |
30/10/2003 |
6.97
|
810 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
29/10/2003 |
6.97
|
140 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
28/10/2003 |
6.97
|
60 | 6.91 | 6.97 | 6.91 | 0 | 0 | 0 |
27/10/2003 |
6.91
|
9,830 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
24/10/2003 |
6.91
|
960 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
23/10/2003 |
6.82
|
4,200 | 6.79 | 6.82 | 6.79 | 0 | 0 | 0 |
22/10/2003 |
6.79
|
10 | 6.85 | 6.85 | 6.79 | 0 | 0 | 0 |
21/10/2003 |
6.85
|
40 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
20/10/2003 |
6.85
|
40 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 |
17/10/2003 |
6.91
|
220 | 7.06 | 7.06 | 6.91 | 0 | 0 | 0 |
16/10/2003 |
7.06
|
9,900 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
15/10/2003 |
7.06
|
13,340 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
14/10/2003 |
7.06
|
4,930 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
13/10/2003 |
7.06
|
10,900 | 7.03 | 7.06 | 7.03 | 0 | 0 | 0 |
10/10/2003 |
7.03
|
1,370 | 7.06 | 7.06 | 6.91 | 0 | 0 | 0 |
09/10/2003 |
7.06
|
8,410 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
08/10/2003 |
7.06
|
1,000 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
07/10/2003 |
7.06
|
9,530 | 7.06 | 7.12 | 7.06 | 0 | 0 | 0 |
06/10/2003 |
7.06
|
2,070 | 7.12 | 7.20 | 7.06 | 0 | 0 | 0 |
03/10/2003 |
7.12
|
2,220 | 7.03 | 7.12 | 7.09 | 0 | 0 | 0 |
02/10/2003 |
7.03
|
2,540 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
01/10/2003 |
7.03
|
140 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
30/09/2003 |
7.03
|
120 | 6.97 | 7.03 | 7.03 | 0 | 0 | 0 |
29/09/2003 |
6.97
|
3,460 | 6.94 | 6.97 | 6.94 | 0 | 0 | 0 |
26/09/2003 |
6.94
|
3,440 | 6.91 | 6.94 | 6.94 | 0 | 0 | 0 |
25/09/2003 |
6.91
|
1,400 | 6.88 | 7.03 | 6.91 | 0 | 0 | 0 |
24/09/2003 |
6.88
|
5,050 | 6.85 | 6.88 | 6.88 | 0 | 0 | 0 |
23/09/2003 |
6.85
|
7,240 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
22/09/2003 |
6.85
|
8,000 | 6.76 | 6.85 | 6.76 | 0 | 0 | 0 |
19/09/2003 |
6.76
|
20 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 |
18/09/2003 |
6.97
|
10 | 7.03 | 7.03 | 6.97 | 0 | 0 | 0 |
17/09/2003 |
7.03
|
500 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
16/09/2003 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
15/09/2003 |
7.03
|
500 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
12/09/2003 |
6.97
|
3,300 | 6.94 | 6.97 | 6.94 | 0 | 0 | 0 |
11/09/2003 |
6.94
|
240 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
10/09/2003 |
6.94
|
1,300 | 6.91 | 6.94 | 6.91 | 0 | 0 | 0 |
09/09/2003 |
6.91
|
2,460 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
08/09/2003 |
6.91
|
5,710 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
05/09/2003 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
04/09/2003 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
03/09/2003 |
6.91
|
1,240 | 7.03 | 7.03 | 6.91 | 0 | 0 | 0 |
29/08/2003 |
7.03
|
10 | 6.88 | 7.03 | 6.88 | 0 | 0 | 0 |
28/08/2003 |
6.88
|
1,000 | 6.85 | 6.88 | 6.85 | 0 | 0 | 0 |
27/08/2003 |
6.85
|
860 | 6.82 | 6.85 | 6.85 | 0 | 0 | 0 |
26/08/2003 |
6.82
|
1,540 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
25/08/2003 |
6.82
|
650 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
22/08/2003 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
21/08/2003 |
6.82
|
2,080 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
20/08/2003 |
6.82
|
1,210 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 |
19/08/2003 |
6.88
|
310 | 6.82 | 6.88 | 6.82 | 0 | 0 | 0 |
18/08/2003 |
6.82
|
4,090 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
15/08/2003 |
6.82
|
1,510 | 6.79 | 6.82 | 6.79 | 0 | 0 | 0 |
14/08/2003 |
6.79
|
6,400 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
13/08/2003 |
6.79
|
1,010 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
12/08/2003 |
6.79
|
1,850 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
11/08/2003 |
6.79
|
4,960 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
08/08/2003 |
6.79
|
5,530 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
07/08/2003 |
6.82
|
1,320 | 6.79 | 6.82 | 6.79 | 0 | 0 | 0 |
06/08/2003 |
6.79
|
1,200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
05/08/2003 |
6.79
|
700 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
04/08/2003 |
6.79
|
1,710 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |