| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -2.35% | 45,214 | -3,800 | -0.0 |
8.10
9
8.30
|
|
2 tháng
(2024-09-23) |
-0.50 | -5.68% | 92,302 | -600 | -0.0 |
8.10
9
8.30
|
|
3 tháng
(2024-08-26) |
-0.70 | -7.78% | 162,154 | -30,000 | -0.3 |
8.10
9
8.30
|
|
6 tháng
(2024-05-27) |
-0.90 | -9.78% | 1,099,756 | -30,581 | -0.3 |
8.10
14.80
8.30
|
|
12 tháng
(2023-11-28) |
-0.55 | -6.26% | 1,408,231 | -46,566 | -0.4 |
7.74
14.80
8.30
|
|
24 tháng
(2022-12-05) |
-1.46 | -14.96% | 1,828,053 | -142,431 | -1.4 |
7.74
14.80
8.30
|
|
36 tháng
(2021-12-08) |
-4.43 | -34.80% | 2,586,005 | -201,761 | -2.2 |
7.74
25.55
8.30
|
|
60 tháng
(2019-12-19) |
4.13 | 99.11% | 4,439,867 | -140,981 | -0.8 |
3.89
25.55
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/08/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 21/08/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 20/08/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/08/2003 |
5.44
|
10 | 5.31 | 5.44 | 5.31 | 0 | 0 | 0 |
| 18/08/2003 |
5.31
|
50 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 15/08/2003 |
5.31
|
150 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 |
| 14/08/2003 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 13/08/2003 |
5.41
|
220 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 12/08/2003 |
5.41
|
10 | 5.23 | 5.41 | 5.23 | 0 | 0 | 0 |
| 11/08/2003 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 08/08/2003 |
5.23
|
2,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 07/08/2003 |
5.23
|
90 | 5.28 | 5.28 | 5.23 | 0 | 0 | 0 |
| 06/08/2003 |
5.28
|
110 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
| 05/08/2003 |
5.44
|
120 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 |
| 04/08/2003 |
5.44
|
10 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
| 01/08/2003 |
5.49
|
10 | 5.44 | 5.49 | 5.44 | 0 | 0 | 0 |
| 31/07/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/07/2003 |
5.44
|
30 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
| 29/07/2003 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 28/07/2003 |
5.46
|
30 | 5.44 | 5.46 | 5.46 | 0 | 0 | 0 |
| 25/07/2003 |
5.44
|
20 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 24/07/2003 |
5.44
|
50 | 5.31 | 5.44 | 5.44 | 0 | 0 | 0 |
| 23/07/2003 |
5.31
|
1,020 | 5.44 | 5.57 | 5.31 | 0 | 0 | 0 |
| 22/07/2003 |
5.44
|
310 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 |
| 21/07/2003 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 18/07/2003 |
5.46
|
210 | 5.44 | 5.46 | 5.17 | 0 | 0 | 0 |
| 17/07/2003 |
5.44
|
2,380 | 5.70 | 5.70 | 5.44 | 0 | 0 | 0 |
| 16/07/2003 |
5.70
|
10 | 5.44 | 5.70 | 5.44 | 0 | 0 | 0 |
| 15/07/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 14/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 11/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 10/07/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 09/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 08/07/2003 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 07/07/2003 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 04/07/2003 |
5.44
|
130 | 5.31 | 5.44 | 5.31 | 0 | 0 | 0 |
| 03/07/2003 |
5.31
|
30 | 5.31 | 5.39 | 5.31 | 0 | 0 | 0 |
| 02/07/2003 |
5.31
|
100 | 5.36 | 5.39 | 5.31 | 0 | 0 | 0 |
| 01/07/2003 |
5.36
|
20 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
| 30/06/2003 |
5.39
|
20 | 5.36 | 5.39 | 5.36 | 0 | 0 | 0 |
| 27/06/2003 |
5.36
|
0 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
| 26/06/2003 |
5.36
|
90 | 5.33 | 5.36 | 5.33 | 0 | 0 | 0 |
| 25/06/2003 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/06/2003 |
5.33
|
3,610 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
| 23/06/2003 |
5.36
|
4,400 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/06/2003 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/06/2003 |
5.36
|
130 | 5.28 | 5.36 | 5.28 | 0 | 0 | 0 |
| 18/06/2003 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/06/2003 |
5.28
|
30 | 5.25 | 5.28 | 5.25 | 0 | 0 | 0 |
| 16/06/2003 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 13/06/2003 |
5.25
|
3,010 | 5.31 | 5.57 | 5.25 | 0 | 0 | 0 |
| 12/06/2003 |
5.31
|
1,120 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 11/06/2003 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 10/06/2003 |
5.31
|
1,300 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 09/06/2003 |
5.36
|
10 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
| 06/06/2003 |
5.31
|
100 | 5.36 | 5.41 | 5.31 | 0 | 0 | 0 |
| 05/06/2003 |
5.36
|
210 | 5.36 | 5.57 | 5.36 | 0 | 0 | 0 |
| 04/06/2003 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/06/2003 |
5.36
|
210 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 02/06/2003 |
5.36
|
580 | 5.41 | 5.41 | 5.36 | 0 | 0 | 0 |
| 30/05/2003 |
5.41
|
1,010 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 29/05/2003 |
5.41
|
520 | 5.44 | 5.44 | 5.41 | 0 | 0 | 0 |
| 28/05/2003 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 27/05/2003 |
5.44
|
10 | 5.41 | 5.44 | 5.41 | 0 | 0 | 0 |
| 26/05/2003 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 23/05/2003 |
5.41
|
990 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
| 22/05/2003 |
5.49
|
20 | 5.41 | 5.49 | 5.41 | 0 | 0 | 0 |
| 21/05/2003 |
5.41
|
310 | 5.41 | 5.46 | 5.41 | 0 | 0 | 0 |
| 20/05/2003 |
5.41
|
10 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 19/05/2003 |
5.41
|
1,100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 16/05/2003 |
5.41
|
300 | 5.36 | 5.41 | 5.41 | 0 | 0 | 0 |
| 15/05/2003 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/05/2003 |
5.36
|
300 | 5.41 | 5.41 | 5.36 | 0 | 0 | 0 |
| 13/05/2003 |
5.41
|
3,500 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 12/05/2003 |
5.41
|
3,300 | 5.33 | 5.41 | 5.41 | 0 | 0 | 0 |
| 09/05/2003 |
5.33
|
3,200 | 5.31 | 5.33 | 5.33 | 0 | 0 | 0 |
| 08/05/2003 |
5.31
|
5,700 | 5.28 | 5.31 | 5.31 | 0 | 0 | 0 |
| 07/05/2003 |
5.28
|
500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/05/2003 |
5.28
|
800 | 5.17 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/05/2003 |
5.17
|
2,000 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
| 29/04/2003 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 28/04/2003 |
5.23
|
1,000 | 5.28 | 5.28 | 5.23 | 0 | 0 | 0 |
| 25/04/2003 |
5.28
|
100 | 5.17 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/04/2003 |
5.17
|
1,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 23/04/2003 |
5.17
|
1,300 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 22/04/2003 |
5.17
|
15,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 21/04/2003 |
5.17
|
1,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 18/04/2003 |
5.17
|
5,100 | 5.12 | 5.17 | 5.17 | 0 | 0 | 0 |
| 17/04/2003 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 16/04/2003 |
5.12
|
300 | 5.17 | 5.17 | 5.12 | 0 | 0 | 0 |
| 15/04/2003 |
5.17
|
3,000 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
| 14/04/2003 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 11/04/2003 |
5.25
|
1,400 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
| 10/04/2003 |
5.31
|
100 | 5.20 | 5.31 | 5.31 | 0 | 0 | 0 |
| 09/04/2003 |
5.20
|
400 | 5.04 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/04/2003 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 07/04/2003 |
5.04
|
5,200 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 |
| 04/04/2003 |
5.31
|
1,800 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 03/04/2003 |
5.31
|
9,000 | 5.07 | 5.31 | 5.31 | 0 | 0 | 0 |
| 02/04/2003 |
5.07
|
6,300 | 4.83 | 5.07 | 5.07 | 0 | 0 | 0 |