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) |
15/01/2003 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
14/01/2003 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
13/01/2003 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
10/01/2003 |
4.03
|
2,300 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
09/01/2003 |
4.03
|
600 | 3.87 | 4.03 | 4.03 | 0 | 0 | 0 |
08/01/2003 |
3.87
|
100 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
07/01/2003 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
06/01/2003 |
4.07
|
1,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
03/01/2003 |
4.07
|
2,100 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
02/01/2003 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
31/12/2002 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/12/2002 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/12/2002 |
4.20
|
100 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
26/12/2002 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
25/12/2002 |
4.27
|
100 | 4.20 | 4.27 | 4.27 | 0 | 0 | 0 |
24/12/2002 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/12/2002 |
4.20
|
3,200 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
20/12/2002 |
4.27
|
900 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
19/12/2002 |
4.27
|
1,000 | 4.25 | 4.27 | 4.27 | 0 | 0 | 0 |
18/12/2002 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
17/12/2002 |
4.25
|
3,600 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
16/12/2002 |
4.25
|
1,400 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
13/12/2002 |
4.25
|
1,200 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
12/12/2002 |
4.25
|
3,400 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
11/12/2002 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
10/12/2002 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
09/12/2002 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
06/12/2002 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
05/12/2002 |
4.36
|
800 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
04/12/2002 |
4.36
|
2,100 | 4.27 | 4.36 | 4.36 | 0 | 0 | 0 |
03/12/2002 |
4.27
|
1,200 | 4.20 | 4.27 | 4.27 | 0 | 0 | 0 |
02/12/2002 |
4.20
|
1,100 | 4.18 | 4.20 | 4.20 | 0 | 0 | 0 |
29/11/2002 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
28/11/2002 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
27/11/2002 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
26/11/2002 |
4.18
|
100 | 4.11 | 4.18 | 4.18 | 0 | 0 | 0 |
25/11/2002 |
4.11
|
1,900 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
22/11/2002 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/11/2002 |
4.20
|
200 | 4.14 | 4.20 | 4.20 | 0 | 0 | 0 |
20/11/2002 |
4.14
|
800 | 4.07 | 4.14 | 4.14 | 0 | 0 | 0 |
19/11/2002 |
4.07
|
100 | 4.18 | 4.18 | 4.07 | 0 | 0 | 0 |
18/11/2002 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
15/11/2002 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
14/11/2002 |
4.18
|
300 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
13/11/2002 |
4.27
|
100 | 4.18 | 4.27 | 4.27 | 0 | 0 | 0 |
12/11/2002 |
4.18
|
3,500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
11/11/2002 |
4.18
|
2,500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
08/11/2002 |
4.18
|
3,000 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
07/11/2002 |
4.18
|
1,400 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
06/11/2002 |
4.18
|
400 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
05/11/2002 |
4.27
|
100 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
04/11/2002 |
4.27
|
100 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |
01/11/2002 |
4.38
|
300 | 4.27 | 4.38 | 4.38 | 0 | 0 | 0 |
31/10/2002 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
30/10/2002 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
29/10/2002 |
4.27
|
1,300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
28/10/2002 |
4.27
|
3,300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
25/10/2002 |
4.27
|
1,800 | 4.29 | 4.29 | 4.27 | 0 | 0 | 0 |
24/10/2002 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
23/10/2002 |
4.29
|
600 | 4.25 | 4.29 | 4.29 | 0 | 0 | 0 |
22/10/2002 |
4.25
|
300 | 4.18 | 4.25 | 4.25 | 0 | 0 | 0 |
21/10/2002 |
4.18
|
1,500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
18/10/2002 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
17/10/2002 |
4.18
|
4,100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
16/10/2002 |
4.18
|
7,900 | 4.14 | 4.18 | 4.18 | 0 | 0 | 0 |
15/10/2002 |
4.14
|
500 | 4.05 | 4.14 | 4.14 | 0 | 0 | 0 |
14/10/2002 |
4.05
|
1,400 | 3.98 | 4.05 | 4.05 | 0 | 0 | 0 |
11/10/2002 |
3.98
|
1,800 | 3.94 | 3.98 | 3.98 | 0 | 0 | 0 |
10/10/2002 |
3.94
|
1,500 | 3.92 | 3.94 | 3.94 | 0 | 0 | 0 |
09/10/2002 |
3.92
|
4,500 | 4.03 | 4.03 | 3.92 | 0 | 0 | 0 |
08/10/2002 |
4.03
|
1,800 | 4.14 | 4.14 | 4.03 | 0 | 0 | 0 |
07/10/2002 |
4.14
|
2,800 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 |
04/10/2002 |
4.25
|
900 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
03/10/2002 |
4.36
|
600 | 4.42 | 4.42 | 4.36 | 0 | 0 | 0 |
02/10/2002 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
01/10/2002 |
4.42
|
200 | 4.38 | 4.42 | 4.42 | 0 | 0 | 0 |
30/09/2002 |
4.38
|
1,100 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
27/09/2002 |
4.51
|
300 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
26/09/2002 |
4.51
|
100 | 4.40 | 4.51 | 4.51 | 0 | 0 | 0 |
25/09/2002 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/09/2002 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/09/2002 |
4.40
|
200 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 |
20/09/2002 |
4.51
|
5,600 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
19/09/2002 |
4.51
|
500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
18/09/2002 |
4.51
|
5,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
17/09/2002 |
4.51
|
600 | 4.53 | 4.53 | 4.51 | 0 | 0 | 0 |
16/09/2002 |
4.53
|
6,200 | 4.51 | 4.53 | 4.53 | 0 | 0 | 0 |
13/09/2002 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
12/09/2002 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
11/09/2002 |
4.51
|
500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
10/09/2002 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
09/09/2002 |
4.51
|
200 | 4.53 | 4.53 | 4.51 | 0 | 0 | 0 |
06/09/2002 |
4.53
|
2,300 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
05/09/2002 |
4.53
|
3,700 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
04/09/2002 |
4.53
|
200 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
03/09/2002 |
4.53
|
1,300 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
30/08/2002 |
4.62
|
400 | 4.55 | 4.62 | 4.62 | 0 | 0 | 0 |
29/08/2002 |
4.55
|
4,000 | 4.47 | 4.55 | 4.55 | 0 | 0 | 0 |
28/08/2002 |
4.47
|
1,100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
27/08/2002 |
4.47
|
200 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 |