Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
2.20 | 3.50% | 31,846,700 | 2,121,644 | 136.5 |
62.50
66.60
65
|
2 tháng
(2024-09-23) |
-2.28 | -3.39% | 46,543,800 | -426,956 | -54.8 |
60.72
67.28
65
|
3 tháng
(2024-08-23) |
-5.09 | -7.27% | 61,086,600 | -675,256 | -74.5 |
60.72
70.09
65
|
6 tháng
(2024-05-27) |
-3.76 | -5.46% | 142,955,000 | 846,571 | 51.9 |
60.72
72.07
65
|
12 tháng
(2023-11-27) |
9.43 | 16.97% | 309,122,500 | -838,533 | -77.0 |
55.57
72.07
65
|
24 tháng
(2022-12-02) |
27.20 | 71.95% | 541,710,700 | 4,532,549 | 269.7 |
35.87
72.07
65
|
36 tháng
(2021-12-07) |
27.34 | 72.60% | 1,011,340,200 | 31,011,244 | 1,551.0 |
31.45
72.07
65
|
60 tháng
(2019-12-18) |
47.77 | 277.15% | 2,016,972,100 | 8,187,424 | 878.7 |
10.94
72.07
65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2003 |
3.51
|
1,100 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 |
27/08/2003 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/08/2003 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
25/08/2003 |
3.54
|
200 | 3.51 | 3.54 | 3.51 | 0 | 0 | 0 |
22/08/2003 |
3.51
|
1,940 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 |
21/08/2003 |
3.52
|
20 | 3.51 | 3.52 | 3.51 | 0 | 0 | 0 |
20/08/2003 |
3.51
|
1,300 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 |
19/08/2003 |
3.52
|
1,000 | 3.53 | 3.53 | 3.52 | 0 | 0 | 0 |
18/08/2003 |
3.53
|
610 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
15/08/2003 |
3.53
|
20,330 | 3.54 | 3.59 | 3.53 | 0 | 0 | 0 |
14/08/2003 |
3.54
|
11,000 | 3.52 | 3.54 | 3.51 | 0 | 0 | 0 |
13/08/2003 |
3.52
|
12,800 | 3.51 | 3.52 | 3.52 | 0 | 0 | 0 |
12/08/2003 |
3.51
|
12,340 | 3.50 | 3.51 | 3.51 | 0 | 0 | 0 |
11/08/2003 |
3.50
|
14,120 | 3.49 | 3.50 | 3.49 | 0 | 0 | 0 |
08/08/2003 |
3.49
|
810 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
07/08/2003 |
3.54
|
15,420 | 3.51 | 3.54 | 3.50 | 0 | 0 | 0 |
06/08/2003 |
3.51
|
12,010 | 3.51 | 3.54 | 3.51 | 0 | 0 | 0 |
05/08/2003 |
3.51
|
27,450 | 3.50 | 3.51 | 3.50 | 0 | 0 | 0 |
04/08/2003 |
3.50
|
520 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 |
01/08/2003 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
31/07/2003 |
3.47
|
4,000 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 |
30/07/2003 |
3.54
|
400 | 3.55 | 3.55 | 3.54 | 0 | 0 | 0 |
29/07/2003 |
3.55
|
10 | 3.52 | 3.55 | 3.52 | 0 | 0 | 0 |
28/07/2003 |
3.52
|
10 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
25/07/2003 |
3.52
|
200 | 3.55 | 3.55 | 3.52 | 0 | 0 | 0 |
24/07/2003 |
3.55
|
10 | 3.54 | 3.55 | 3.55 | 0 | 0 | 0 |
23/07/2003 |
3.54
|
10 | 3.49 | 3.54 | 3.49 | 0 | 0 | 0 |
22/07/2003 |
3.49
|
2,500 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 |
21/07/2003 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
18/07/2003 |
3.51
|
7,340 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
17/07/2003 |
3.51
|
2,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
16/07/2003 |
3.51
|
2,300 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
15/07/2003 |
3.51
|
30 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
14/07/2003 |
3.51
|
500 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 |
11/07/2003 |
3.52
|
2,200 | 3.53 | 3.53 | 3.52 | 0 | 0 | 0 |
10/07/2003 |
3.53
|
200 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
09/07/2003 |
3.53
|
2,160 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
08/07/2003 |
3.56
|
110 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
07/07/2003 |
3.56
|
300 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
04/07/2003 |
3.56
|
20 | 3.55 | 3.56 | 3.56 | 0 | 0 | 0 |
03/07/2003 |
3.55
|
400 | 3.53 | 3.55 | 3.53 | 0 | 0 | 0 |
02/07/2003 |
3.53
|
1,310 | 3.60 | 3.72 | 3.53 | 0 | 0 | 0 |
01/07/2003 |
3.60
|
10 | 3.57 | 3.60 | 3.57 | 0 | 0 | 0 |
30/06/2003 |
3.57
|
31,700 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 |
27/06/2003 |
3.54
|
1,530 | 3.53 | 3.54 | 3.53 | 0 | 0 | 0 |
26/06/2003 |
3.53
|
200 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
25/06/2003 |
3.56
|
200 | 3.54 | 3.56 | 3.56 | 0 | 0 | 0 |
24/06/2003 |
3.54
|
4,550 | 3.52 | 3.54 | 3.53 | 0 | 0 | 0 |
23/06/2003 |
3.52
|
1,110 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 |
20/06/2003 |
3.54
|
12,200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
19/06/2003 |
3.54
|
11,360 | 3.51 | 3.54 | 3.54 | 0 | 0 | 0 |
18/06/2003 |
3.51
|
130 | 3.50 | 3.51 | 3.50 | 0 | 0 | 0 |
17/06/2003 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/06/2003 |
3.50
|
1,710 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/06/2003 |
3.50
|
1,510 | 3.50 | 3.53 | 3.50 | 0 | 0 | 0 |
12/06/2003 |
3.50
|
10,850 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 |
11/06/2003 |
3.51
|
20,600 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
10/06/2003 |
3.51
|
1,210 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
09/06/2003 |
3.51
|
9,910 | 3.50 | 3.53 | 3.51 | 0 | 0 | 0 |
06/06/2003 |
3.50
|
1,570 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/06/2003 |
3.50
|
880 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/06/2003 |
3.50
|
1,510 | 3.50 | 3.51 | 3.50 | 0 | 0 | 0 |
03/06/2003 |
3.50
|
2,610 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/06/2003 |
3.50
|
270 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/05/2003 |
3.50
|
22,210 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 |
29/05/2003 |
3.51
|
31,390 | 3.53 | 3.53 | 3.51 | 0 | 0 | 0 |
28/05/2003 |
3.53
|
24,200 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 |
27/05/2003 |
3.53
|
22,500 | 3.55 | 3.55 | 3.53 | 0 | 0 | 0 |
26/05/2003 |
3.55
|
29,910 | 3.53 | 3.59 | 3.55 | 0 | 0 | 0 |
23/05/2003 |
3.53
|
3,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
22/05/2003 |
3.53
|
5,400 | 3.53 | 3.53 | 3.51 | 0 | 0 | 0 |
21/05/2003 |
3.53
|
1,900 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
20/05/2003 |
3.56
|
10,290 | 3.51 | 3.56 | 3.56 | 0 | 0 | 0 |
19/05/2003 |
3.51
|
4,000 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
16/05/2003 |
3.60
|
2,100 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 |
15/05/2003 |
3.56
|
1,000 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 |
14/05/2003 |
3.66
|
17,600 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
13/05/2003 |
3.66
|
22,200 | 3.61 | 3.66 | 3.66 | 0 | 0 | 0 |
12/05/2003 |
3.61
|
6,300 | 3.56 | 3.61 | 3.61 | 0 | 0 | 0 |
09/05/2003 |
3.56
|
1,700 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
08/05/2003 |
3.56
|
4,900 | 3.53 | 3.56 | 3.56 | 0 | 0 | 0 |
07/05/2003 |
3.53
|
8,200 | 3.51 | 3.53 | 3.53 | 0 | 0 | 0 |
06/05/2003 |
3.51
|
5,200 | 3.49 | 3.51 | 3.51 | 0 | 0 | 0 |
05/05/2003 |
3.49
|
1,900 | 3.50 | 3.50 | 3.49 | 0 | 0 | 0 |
29/04/2003 |
3.50
|
1,600 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 |
28/04/2003 |
3.51
|
2,000 | 3.49 | 3.51 | 3.51 | 0 | 0 | 0 |
25/04/2003 |
3.49
|
2,200 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 |
24/04/2003 |
3.51
|
3,100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
23/04/2003 |
3.51
|
1,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
22/04/2003 |
3.51
|
5,800 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
21/04/2003 |
3.51
|
1,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
18/04/2003 |
3.51
|
1,000 | 3.40 | 3.51 | 3.51 | 0 | 0 | 0 |
17/04/2003 |
3.40
|
14,400 | 3.36 | 3.40 | 3.40 | 0 | 0 | 0 |
16/04/2003 |
3.36
|
3,600 | 3.35 | 3.36 | 3.36 | 0 | 0 | 0 |
15/04/2003 |
3.35
|
12,200 | 3.33 | 3.35 | 3.35 | 0 | 0 | 0 |
14/04/2003 |
3.33
|
14,800 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
11/04/2003 |
3.33
|
12,800 | 3.30 | 3.33 | 3.33 | 0 | 0 | 0 |
10/04/2003 |
3.30
|
25,500 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 |
09/04/2003 |
3.26
|
3,700 | 3.25 | 3.26 | 3.26 | 0 | 0 | 0 |
08/04/2003 |
3.25
|
4,500 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |