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) |
0.69 | 7.61% | 64,900 | 0 | 0 |
8.82
9.80
9
|
2 tháng
(2024-07-22) |
1.67 | 20.73% | 98,500 | 0 | 0 |
7.45
9.80
9
|
3 tháng
(2024-06-21) |
0.39 | 4.21% | 118,000 | 0 | 0 |
7.45
9.90
9
|
6 tháng
(2024-03-25) |
1.47 | 17.86% | 150,400 | 0 | 0 |
7.45
9.90
9
|
12 tháng
(2023-09-25) |
1.08 | 12.50% | 288,600 | -6,100 | -0.1 |
7.45
9.90
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.25% | 963,581 | -11,100 | -0.2 |
6.42
12.45
9
|
36 tháng
(2021-10-05) |
-2.50 | -20.48% | 1,479,926 | -20,110 | -0.3 |
6.42
14.25
9
|
60 tháng
(2019-10-16) |
-2.14 | -18.09% | 2,354,748 | -24,410 | -0.3 |
6.42
14.25
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2003 |
3.56
|
1,010 | 3.52 | 3.56 | 3.52 | 0 | 0 | 0 |
18/06/2003 |
3.52
|
80 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
17/06/2003 |
3.52
|
10 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 |
16/06/2003 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
13/06/2003 |
3.56
|
10 | 3.59 | 3.59 | 3.56 | 0 | 0 | 0 |
12/06/2003 |
3.59
|
60 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
11/06/2003 |
3.56
|
1,500 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
10/06/2003 |
3.56
|
600 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 |
09/06/2003 |
3.61
|
10 | 3.52 | 3.61 | 3.52 | 0 | 0 | 0 |
06/06/2003 |
3.52
|
110 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 |
05/06/2003 |
3.54
|
4,190 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 |
04/06/2003 |
3.48
|
900 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
03/06/2003 |
3.48
|
4,500 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
02/06/2003 |
3.50
|
1,720 | 3.52 | 3.52 | 3.50 | 0 | 0 | 0 |
30/05/2003 |
3.52
|
1,200 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
29/05/2003 |
3.52
|
20 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
28/05/2003 |
3.59
|
2,500 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
27/05/2003 |
3.59
|
2,200 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 |
26/05/2003 |
3.70
|
10 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
23/05/2003 |
3.63
|
920 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
22/05/2003 |
3.63
|
100 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
21/05/2003 |
3.67
|
620 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 |
20/05/2003 |
3.70
|
510 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/05/2003 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/05/2003 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/05/2003 |
3.70
|
100 | 3.63 | 3.70 | 3.70 | 0 | 0 | 0 |
14/05/2003 |
3.63
|
500 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 |
13/05/2003 |
3.72
|
200 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
12/05/2003 |
3.72
|
3,300 | 3.70 | 3.72 | 3.72 | 0 | 0 | 0 |
09/05/2003 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/05/2003 |
3.70
|
6,900 | 3.65 | 3.70 | 3.70 | 0 | 0 | 0 |
07/05/2003 |
3.65
|
1,700 | 3.54 | 3.65 | 3.65 | 0 | 0 | 0 |
06/05/2003 |
3.54
|
500 | 3.52 | 3.54 | 3.54 | 0 | 0 | 0 |
05/05/2003 |
3.52
|
600 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
29/04/2003 |
3.52
|
1,400 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
28/04/2003 |
3.52
|
1,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
25/04/2003 |
3.52
|
2,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
24/04/2003 |
3.52
|
2,200 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
23/04/2003 |
3.52
|
500 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
22/04/2003 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
21/04/2003 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
18/04/2003 |
3.52
|
1,300 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 |
17/04/2003 |
3.54
|
1,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
16/04/2003 |
3.54
|
3,200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
15/04/2003 |
3.54
|
7,200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
14/04/2003 |
3.54
|
1,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
11/04/2003 |
3.54
|
2,000 | 3.41 | 3.54 | 3.54 | 0 | 0 | 0 |
10/04/2003 |
3.41
|
3,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
09/04/2003 |
3.41
|
1,600 | 3.43 | 3.43 | 3.41 | 0 | 0 | 0 |
08/04/2003 |
3.43
|
5,200 | 3.45 | 3.45 | 3.43 | 0 | 0 | 0 |
07/04/2003 |
3.45
|
900 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
04/04/2003 |
3.45
|
2,600 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
03/04/2003 |
3.45
|
5,000 | 3.32 | 3.45 | 3.45 | 0 | 0 | 0 |
02/04/2003 |
3.32
|
1,000 | 3.17 | 3.32 | 3.32 | 0 | 0 | 0 |
01/04/2003 |
3.17
|
5,300 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 |
31/03/2003 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/03/2003 |
3.30
|
3,200 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
27/03/2003 |
3.37
|
3,800 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
26/03/2003 |
3.37
|
2,300 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
25/03/2003 |
3.37
|
1,600 | 3.39 | 3.39 | 3.37 | 0 | 0 | 0 |
24/03/2003 |
3.39
|
500 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
21/03/2003 |
3.39
|
2,500 | 3.37 | 3.39 | 3.39 | 0 | 0 | 0 |
20/03/2003 |
3.37
|
1,400 | 3.34 | 3.37 | 3.37 | 0 | 0 | 0 |
19/03/2003 |
3.34
|
2,400 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
18/03/2003 |
3.34
|
6,200 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
17/03/2003 |
3.41
|
5,800 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
14/03/2003 |
3.45
|
1,900 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
13/03/2003 |
3.48
|
6,900 | 3.45 | 3.48 | 3.48 | 0 | 0 | 0 |
12/03/2003 |
3.45
|
1,200 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 |
11/03/2003 |
3.59
|
1,300 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
10/03/2003 |
3.59
|
700 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
07/03/2003 |
3.59
|
600 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 |
06/03/2003 |
3.63
|
300 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
05/03/2003 |
3.63
|
1,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
04/03/2003 |
3.63
|
6,500 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
03/03/2003 |
3.63
|
3,600 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
28/02/2003 |
3.63
|
3,500 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 |
27/02/2003 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
26/02/2003 |
3.74
|
100 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 |
25/02/2003 |
3.78
|
1,400 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
24/02/2003 |
3.78
|
3,000 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
21/02/2003 |
3.78
|
1,100 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
20/02/2003 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
19/02/2003 |
3.81
|
500 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 |
18/02/2003 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
17/02/2003 |
3.92
|
600 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
14/02/2003 |
3.92
|
800 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
13/02/2003 |
3.92
|
700 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
12/02/2003 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
11/02/2003 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
10/02/2003 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
28/01/2003 |
3.92
|
1,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
27/01/2003 |
3.92
|
1,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
24/01/2003 |
3.92
|
1,400 | 3.87 | 3.92 | 3.92 | 0 | 0 | 0 |
23/01/2003 |
3.87
|
1,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
22/01/2003 |
3.87
|
700 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
21/01/2003 |
3.89
|
900 | 3.87 | 3.89 | 3.89 | 0 | 0 | 0 |
20/01/2003 |
3.87
|
1,700 | 3.83 | 3.87 | 3.87 | 0 | 0 | 0 |
17/01/2003 |
3.83
|
800 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
16/01/2003 |
3.83
|
400 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 |