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 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2003 |
1.49
|
11,610 | 1.48 | 1.49 | 1.48 | 0 | 0 | 0 |
25/06/2003 |
1.48
|
2,900 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
24/06/2003 |
1.48
|
3,060 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
23/06/2003 |
1.48
|
2,250 | 1.48 | 1.48 | 1.47 | 0 | 0 | 0 |
20/06/2003 |
1.48
|
10,170 | 1.46 | 1.48 | 1.47 | 0 | 0 | 0 |
19/06/2003 |
1.46
|
7,750 | 1.46 | 1.46 | 1.45 | 0 | 0 | 0 |
18/06/2003 |
1.46
|
5,930 | 1.47 | 1.47 | 1.44 | 0 | 0 | 0 |
17/06/2003 |
1.47
|
1,110 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
16/06/2003 |
1.47
|
10,380 | 1.47 | 1.47 | 1.46 | 0 | 0 | 0 |
13/06/2003 |
1.47
|
12,400 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
12/06/2003 |
1.47
|
9,900 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
11/06/2003 |
1.47
|
3,200 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
10/06/2003 |
1.47
|
850 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
09/06/2003 |
1.47
|
11,140 | 1.46 | 1.47 | 1.46 | 0 | 0 | 0 |
06/06/2003 |
1.46
|
4,600 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
05/06/2003 |
1.46
|
9,210 | 1.46 | 1.46 | 1.40 | 0 | 0 | 0 |
04/06/2003 |
1.46
|
1,640 | 1.46 | 1.46 | 1.45 | 0 | 0 | 0 |
03/06/2003 |
1.46
|
10,900 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
02/06/2003 |
1.46
|
5,260 | 1.47 | 1.47 | 1.42 | 0 | 0 | 0 |
30/05/2003 |
1.47
|
2,410 | 1.46 | 1.47 | 1.46 | 0 | 0 | 0 |
29/05/2003 |
1.46
|
11,550 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
28/05/2003 |
1.46
|
15,620 | 1.46 | 1.47 | 1.46 | 0 | 0 | 0 |
27/05/2003 |
1.46
|
12,920 | 1.45 | 1.46 | 1.46 | 0 | 0 | 0 |
26/05/2003 |
1.45
|
7,010 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 |
23/05/2003 |
1.47
|
8,290 | 1.48 | 1.48 | 1.47 | 0 | 0 | 0 |
22/05/2003 |
1.48
|
6,660 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
21/05/2003 |
1.48
|
11,500 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 |
20/05/2003 |
1.48
|
16,540 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
19/05/2003 |
1.48
|
2,300 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 |
16/05/2003 |
1.49
|
11,200 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
15/05/2003 |
1.49
|
24,400 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 |
14/05/2003 |
1.50
|
13,900 | 1.51 | 1.51 | 1.50 | 0 | 0 | 0 |
13/05/2003 |
1.51
|
16,600 | 1.50 | 1.51 | 1.51 | 0 | 0 | 0 |
12/05/2003 |
1.50
|
17,900 | 1.48 | 1.50 | 1.50 | 0 | 0 | 0 |
09/05/2003 |
1.48
|
7,300 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
08/05/2003 |
1.48
|
6,700 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
07/05/2003 |
1.48
|
22,400 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
06/05/2003 |
1.48
|
2,800 | 1.46 | 1.48 | 1.48 | 0 | 0 | 0 |
05/05/2003 |
1.46
|
2,300 | 1.45 | 1.46 | 1.46 | 0 | 0 | 0 |
29/04/2003 |
1.45
|
4,800 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
28/04/2003 |
1.45
|
7,900 | 1.46 | 1.46 | 1.45 | 0 | 0 | 0 |
25/04/2003 |
1.46
|
3,700 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
24/04/2003 |
1.46
|
8,500 | 1.44 | 1.46 | 1.46 | 0 | 0 | 0 |
23/04/2003 |
1.44
|
15,200 | 1.43 | 1.44 | 1.44 | 0 | 0 | 0 |
22/04/2003 |
1.43
|
2,400 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
21/04/2003 |
1.43
|
6,600 | 1.42 | 1.43 | 1.43 | 0 | 0 | 0 |
18/04/2003 |
1.42
|
3,300 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
17/04/2003 |
1.42
|
3,600 | 1.40 | 1.42 | 1.42 | 0 | 0 | 0 |
16/04/2003 |
1.40
|
18,800 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
15/04/2003 |
1.41
|
6,700 | 1.40 | 1.41 | 1.41 | 0 | 0 | 0 |
14/04/2003 |
1.40
|
15,500 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
11/04/2003 |
1.40
|
1,500 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
10/04/2003 |
1.40
|
31,700 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 |
09/04/2003 |
1.39
|
3,500 | 1.41 | 1.41 | 1.39 | 0 | 0 | 0 |
08/04/2003 |
1.41
|
2,000 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
07/04/2003 |
1.41
|
13,400 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
04/04/2003 |
1.41
|
34,800 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
03/04/2003 |
1.41
|
24,200 | 1.36 | 1.41 | 1.41 | 0 | 0 | 0 |
02/04/2003 |
1.36
|
48,700 | 1.29 | 1.36 | 1.36 | 0 | 0 | 0 |
01/04/2003 |
1.29
|
21,800 | 1.36 | 1.36 | 1.29 | 0 | 0 | 0 |
31/03/2003 |
1.36
|
12,800 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
28/03/2003 |
1.39
|
3,200 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
27/03/2003 |
1.39
|
4,600 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 |
26/03/2003 |
1.40
|
3,800 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
25/03/2003 |
1.41
|
11,800 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
24/03/2003 |
1.41
|
3,600 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
21/03/2003 |
1.41
|
3,300 | 1.40 | 1.41 | 1.41 | 0 | 0 | 0 |
20/03/2003 |
1.40
|
2,100 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
19/03/2003 |
1.40
|
11,100 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 |
18/03/2003 |
1.43
|
9,700 | 1.44 | 1.44 | 1.43 | 0 | 0 | 0 |
17/03/2003 |
1.44
|
9,200 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 |
14/03/2003 |
1.45
|
10,700 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
13/03/2003 |
1.45
|
14,200 | 1.46 | 1.46 | 1.45 | 0 | 0 | 0 |
12/03/2003 |
1.46
|
5,300 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
11/03/2003 |
1.46
|
7,300 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
10/03/2003 |
1.46
|
4,500 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
07/03/2003 |
1.46
|
2,200 | 1.47 | 1.47 | 1.46 | 0 | 0 | 0 |
06/03/2003 |
1.47
|
5,100 | 2.20 | 2.20 | 1.47 | 0 | 0 | 0 |
05/03/2003 |
2.20
|
17,300 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
04/03/2003 |
2.20
|
3,500 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
03/03/2003 |
2.20
|
3,200 | 2.19 | 2.20 | 2.20 | 0 | 0 | 0 |
28/02/2003 |
2.19
|
3,100 | 2.17 | 2.19 | 2.19 | 0 | 0 | 0 |
27/02/2003 |
2.17
|
1,300 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
26/02/2003 |
2.17
|
1,900 | 2.18 | 2.18 | 2.17 | 0 | 0 | 0 |
25/02/2003 |
2.18
|
2,000 | 2.17 | 2.18 | 2.18 | 0 | 0 | 0 |
24/02/2003 |
2.17
|
1,600 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
21/02/2003 |
2.17
|
3,500 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 |
20/02/2003 |
2.20
|
3,800 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
19/02/2003 |
2.20
|
2,400 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 |
18/02/2003 |
2.23
|
6,700 | 2.25 | 2.25 | 2.23 | 0 | 0 | 0 |
17/02/2003 |
2.25
|
10,300 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
14/02/2003 |
2.25
|
3,900 | 2.20 | 2.25 | 2.25 | 0 | 0 | 0 |
13/02/2003 |
2.20
|
8,100 | 2.14 | 2.20 | 2.20 | 0 | 0 | 0 |
12/02/2003 |
2.14
|
8,400 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 |
11/02/2003 |
2.23
|
2,500 | 2.24 | 2.24 | 2.23 | 0 | 0 | 0 |
10/02/2003 |
2.24
|
1,200 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
28/01/2003 |
2.24
|
1,600 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
27/01/2003 |
2.24
|
6,700 | 2.25 | 2.25 | 2.24 | 0 | 0 | 0 |
24/01/2003 |
2.25
|
5,600 | 2.26 | 2.26 | 2.25 | 0 | 0 | 0 |
23/01/2003 |
2.26
|
8,400 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |