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) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2003 |
0.70
|
23,100 | 0.69 | 0.70 | 0.69 | 0 | 0 | 0 |
25/06/2003 |
0.69
|
2,820 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
24/06/2003 |
0.69
|
13,580 | 0.68 | 0.69 | 0.69 | 0 | 0 | 0 |
23/06/2003 |
0.68
|
23,160 | 0.69 | 0.69 | 0.68 | 0 | 0 | 0 |
20/06/2003 |
0.69
|
10,300 | 0.69 | 0.70 | 0.69 | 0 | 0 | 0 |
19/06/2003 |
0.69
|
19,750 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
18/06/2003 |
0.69
|
20,960 | 0.69 | 0.70 | 0.69 | 0 | 0 | 0 |
17/06/2003 |
0.69
|
25,990 | 0.70 | 0.70 | 0.69 | 0 | 0 | 0 |
16/06/2003 |
0.70
|
50,950 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
13/06/2003 |
0.70
|
2,250 | 0.70 | 0.70 | 0.69 | 0 | 0 | 0 |
12/06/2003 |
0.70
|
7,230 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
11/06/2003 |
0.70
|
7,580 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
10/06/2003 |
0.70
|
48,550 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
09/06/2003 |
0.70
|
21,160 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
06/06/2003 |
0.70
|
15,330 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
05/06/2003 |
0.70
|
16,350 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
04/06/2003 |
0.70
|
12,950 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
03/06/2003 |
0.70
|
17,000 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
02/06/2003 |
0.70
|
17,320 | 0.71 | 0.71 | 0.70 | 0 | 0 | 0 |
30/05/2003 |
0.71
|
25,630 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
29/05/2003 |
0.71
|
13,100 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
28/05/2003 |
0.71
|
7,180 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
27/05/2003 |
0.71
|
27,980 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
26/05/2003 |
0.71
|
24,610 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
23/05/2003 |
0.71
|
9,890 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
22/05/2003 |
0.71
|
25,950 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
21/05/2003 |
0.71
|
16,140 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
20/05/2003 |
0.71
|
29,140 | 0.72 | 0.72 | 0.70 | 0 | 0 | 0 |
19/05/2003 |
0.72
|
13,600 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 |
16/05/2003 |
0.72
|
42,300 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 |
15/05/2003 |
0.72
|
42,400 | 0.73 | 0.73 | 0.72 | 0 | 0 | 0 |
14/05/2003 |
0.73
|
33,800 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
13/05/2003 |
0.73
|
39,500 | 0.74 | 0.74 | 0.73 | 0 | 0 | 0 |
12/05/2003 |
0.74
|
44,000 | 0.73 | 0.74 | 0.74 | 0 | 0 | 0 |
09/05/2003 |
0.73
|
19,200 | 0.74 | 0.74 | 0.73 | 0 | 0 | 0 |
08/05/2003 |
0.74
|
32,000 | 0.73 | 0.74 | 0.74 | 0 | 0 | 0 |
07/05/2003 |
0.73
|
36,500 | 0.72 | 0.73 | 0.73 | 0 | 0 | 0 |
06/05/2003 |
0.72
|
21,300 | 0.71 | 0.72 | 0.72 | 0 | 0 | 0 |
05/05/2003 |
0.71
|
16,900 | 0.72 | 0.72 | 0.71 | 0 | 0 | 0 |
29/04/2003 |
0.72
|
10,800 | 0.73 | 0.73 | 0.72 | 0 | 0 | 0 |
28/04/2003 |
0.73
|
13,300 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
25/04/2003 |
0.73
|
35,700 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
24/04/2003 |
0.73
|
20,600 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
23/04/2003 |
0.73
|
17,600 | 0.72 | 0.73 | 0.73 | 0 | 0 | 0 |
22/04/2003 |
0.72
|
31,500 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 |
21/04/2003 |
0.72
|
28,400 | 0.73 | 0.73 | 0.72 | 0 | 0 | 0 |
18/04/2003 |
0.73
|
38,000 | 0.75 | 0.75 | 0.73 | 0 | 0 | 0 |
17/04/2003 |
0.75
|
92,000 | 0.71 | 0.75 | 0.75 | 0 | 0 | 0 |
16/04/2003 |
0.71
|
44,000 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
15/04/2003 |
0.71
|
44,400 | 0.73 | 0.73 | 0.71 | 0 | 0 | 0 |
14/04/2003 |
0.73
|
34,400 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
11/04/2003 |
0.73
|
39,300 | 0.71 | 0.73 | 0.73 | 0 | 0 | 0 |
10/04/2003 |
0.71
|
12,900 | 0.70 | 0.71 | 0.71 | 0 | 0 | 0 |
09/04/2003 |
0.70
|
23,600 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 |
08/04/2003 |
0.70
|
37,900 | 0.73 | 0.73 | 0.70 | 0 | 0 | 0 |
07/04/2003 |
0.73
|
50,300 | 0.74 | 0.74 | 0.73 | 0 | 0 | 0 |
04/04/2003 |
0.74
|
83,400 | 0.71 | 0.74 | 0.74 | 0 | 0 | 0 |
03/04/2003 |
0.71
|
88,500 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 |
02/04/2003 |
0.71
|
120,900 | 0.68 | 0.71 | 0.71 | 0 | 0 | 0 |
01/04/2003 |
0.68
|
34,000 | 0.71 | 0.71 | 0.68 | 0 | 0 | 0 |
31/03/2003 |
0.71
|
29,100 | 0.75 | 0.75 | 0.71 | 0 | 0 | 0 |
28/03/2003 |
0.75
|
46,300 | 0.77 | 0.77 | 0.75 | 0 | 0 | 0 |
27/03/2003 |
0.77
|
28,600 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 |
26/03/2003 |
0.77
|
38,800 | 0.78 | 0.78 | 0.77 | 0 | 0 | 0 |
25/03/2003 |
0.78
|
44,300 | 0.79 | 0.79 | 0.78 | 0 | 0 | 0 |
24/03/2003 |
0.79
|
50,500 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 |
21/03/2003 |
0.79
|
89,900 | 0.82 | 0.82 | 0.79 | 0 | 0 | 0 |
20/03/2003 |
0.82
|
52,000 | 0.84 | 0.84 | 0.82 | 0 | 0 | 0 |
19/03/2003 |
0.84
|
28,800 | 0.85 | 0.85 | 0.84 | 0 | 0 | 0 |
18/03/2003 |
0.85
|
27,800 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 |
17/03/2003 |
0.87
|
47,100 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
14/03/2003 |
0.87
|
18,800 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
13/03/2003 |
0.87
|
38,800 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 |
12/03/2003 |
0.87
|
27,700 | 0.88 | 0.88 | 0.87 | 0 | 0 | 0 |
11/03/2003 |
0.88
|
15,200 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 |
10/03/2003 |
0.88
|
29,500 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 |
07/03/2003 |
0.88
|
12,700 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 |
06/03/2003 |
0.88
|
30,000 | 0.89 | 0.89 | 0.88 | 0 | 0 | 0 |
05/03/2003 |
0.89
|
19,300 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
04/03/2003 |
0.89
|
14,700 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
03/03/2003 |
0.89
|
18,300 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
28/02/2003 |
0.89
|
27,200 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
27/02/2003 |
0.89
|
13,800 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
26/02/2003 |
0.89
|
10,000 | 0.90 | 0.90 | 0.89 | 0 | 0 | 0 |
25/02/2003 |
0.90
|
42,800 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
24/02/2003 |
0.90
|
60,400 | 0.87 | 0.90 | 0.90 | 0 | 0 | 0 |
21/02/2003 |
0.87
|
54,000 | 0.88 | 0.88 | 0.87 | 0 | 0 | 0 |
20/02/2003 |
0.88
|
47,000 | 0.89 | 0.89 | 0.88 | 0 | 0 | 0 |
19/02/2003 |
0.89
|
24,800 | 0.90 | 0.90 | 0.89 | 0 | 0 | 0 |
18/02/2003 |
0.90
|
37,400 | 0.92 | 0.92 | 0.90 | 0 | 0 | 0 |
17/02/2003 |
0.92
|
14,300 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
14/02/2003 |
0.92
|
48,100 | 0.91 | 0.92 | 0.92 | 0 | 0 | 0 |
13/02/2003 |
0.91
|
59,600 | 0.87 | 0.91 | 0.91 | 0 | 0 | 0 |
12/02/2003 |
0.87
|
93,400 | 0.90 | 0.90 | 0.87 | 0 | 0 | 0 |
11/02/2003 |
0.90
|
104,700 | 0.95 | 0.95 | 0.90 | 0 | 0 | 0 |
10/02/2003 |
0.95
|
49,900 | 0.98 | 0.98 | 0.95 | 0 | 0 | 0 |
28/01/2003 |
0.98
|
40,500 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
27/01/2003 |
0.98
|
36,700 | 1.00 | 1.00 | 0.98 | 0 | 0 | 0 |
24/01/2003 |
1.00
|
27,300 | 0.99 | 1.00 | 1.00 | 0 | 0 | 0 |
23/01/2003 |
0.99
|
22,500 | 0.98 | 0.99 | 0.99 | 0 | 0 | 0 |