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) |
07/04/2003 |
3.35
|
2,600 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
04/04/2003 |
3.35
|
8,000 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 |
03/04/2003 |
3.38
|
6,100 | 3.22 | 3.38 | 3.38 | 0 | 0 | 0 |
02/04/2003 |
3.22
|
7,200 | 3.12 | 3.22 | 3.22 | 0 | 0 | 0 |
01/04/2003 |
3.12
|
4,100 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
31/03/2003 |
3.28
|
900 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |
28/03/2003 |
3.44
|
2,000 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
27/03/2003 |
3.50
|
100 | 3.45 | 3.50 | 3.50 | 0 | 0 | 0 |
26/03/2003 |
3.45
|
6,800 | 3.46 | 3.46 | 3.45 | 0 | 0 | 0 |
25/03/2003 |
3.46
|
2,800 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
24/03/2003 |
3.46
|
2,600 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 |
21/03/2003 |
3.51
|
19,100 | 3.53 | 3.53 | 3.51 | 0 | 0 | 0 |
20/03/2003 |
3.53
|
800 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
19/03/2003 |
3.60
|
1,600 | 3.51 | 3.60 | 3.60 | 0 | 0 | 0 |
18/03/2003 |
3.51
|
4,600 | 3.62 | 3.62 | 3.51 | 0 | 0 | 0 |
17/03/2003 |
3.62
|
2,000 | 3.64 | 3.64 | 3.62 | 0 | 0 | 0 |
14/03/2003 |
3.64
|
1,400 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
13/03/2003 |
3.64
|
10,700 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
12/03/2003 |
3.64
|
13,500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
11/03/2003 |
3.64
|
900 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 |
10/03/2003 |
3.67
|
4,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
07/03/2003 |
3.67
|
5,700 | 3.69 | 3.69 | 3.67 | 0 | 0 | 0 |
06/03/2003 |
3.69
|
6,500 | 3.67 | 3.69 | 3.69 | 0 | 0 | 0 |
05/03/2003 |
3.67
|
1,200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
04/03/2003 |
3.67
|
900 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
03/03/2003 |
3.67
|
2,500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
28/02/2003 |
3.67
|
500 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 |
27/02/2003 |
3.70
|
2,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/02/2003 |
3.70
|
1,000 | 3.67 | 3.70 | 3.70 | 0 | 0 | 0 |
25/02/2003 |
3.67
|
2,200 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 |
24/02/2003 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/02/2003 |
3.70
|
2,700 | 3.72 | 3.72 | 3.70 | 0 | 0 | 0 |
20/02/2003 |
3.72
|
6,000 | 3.70 | 3.72 | 3.72 | 0 | 0 | 0 |
19/02/2003 |
3.70
|
2,600 | 3.71 | 3.71 | 3.70 | 0 | 0 | 0 |
18/02/2003 |
3.71
|
4,000 | 3.70 | 3.71 | 3.71 | 0 | 0 | 0 |
17/02/2003 |
3.70
|
500 | 3.72 | 3.72 | 3.70 | 0 | 0 | 0 |
14/02/2003 |
3.72
|
700 | 3.70 | 3.72 | 3.72 | 0 | 0 | 0 |
13/02/2003 |
3.70
|
1,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/02/2003 |
3.70
|
2,100 | 3.72 | 3.72 | 3.70 | 0 | 0 | 0 |
11/02/2003 |
3.72
|
2,000 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
10/02/2003 |
3.77
|
600 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
28/01/2003 |
3.77
|
3,400 | 3.72 | 3.77 | 3.77 | 0 | 0 | 0 |
27/01/2003 |
3.72
|
3,100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
24/01/2003 |
3.72
|
800 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 |
23/01/2003 |
3.78
|
2,000 | 3.71 | 3.78 | 3.78 | 0 | 0 | 0 |
22/01/2003 |
3.71
|
1,100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
21/01/2003 |
3.71
|
2,500 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
20/01/2003 |
3.71
|
2,500 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
17/01/2003 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
16/01/2003 |
3.83
|
1,900 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 |
15/01/2003 |
4.03
|
1,700 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
14/01/2003 |
4.03
|
2,100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
13/01/2003 |
4.03
|
2,200 | 4.04 | 4.04 | 4.03 | 0 | 0 | 0 |
10/01/2003 |
4.04
|
2,700 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
09/01/2003 |
4.04
|
1,300 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 |
08/01/2003 |
4.08
|
1,700 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
07/01/2003 |
4.08
|
4,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/01/2003 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
03/01/2003 |
4.08
|
300 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
02/01/2003 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
31/12/2002 |
4.15
|
300 | 4.05 | 4.15 | 4.15 | 0 | 0 | 0 |
30/12/2002 |
4.05
|
2,800 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 |
27/12/2002 |
4.08
|
4,100 | 4.06 | 4.08 | 4.08 | 0 | 0 | 0 |
26/12/2002 |
4.06
|
6,100 | 4.05 | 4.06 | 4.06 | 0 | 0 | 0 |
25/12/2002 |
4.05
|
5,500 | 4.04 | 4.05 | 4.05 | 0 | 0 | 0 |
24/12/2002 |
4.04
|
4,300 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
23/12/2002 |
4.04
|
2,800 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
20/12/2002 |
4.04
|
500 | 4.05 | 4.05 | 4.04 | 0 | 0 | 0 |
19/12/2002 |
4.05
|
10,000 | 4.02 | 4.05 | 4.05 | 0 | 0 | 0 |
18/12/2002 |
4.02
|
14,100 | 4.00 | 4.02 | 4.02 | 0 | 0 | 0 |
17/12/2002 |
4.00
|
6,200 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
16/12/2002 |
4.00
|
6,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
13/12/2002 |
4.00
|
2,200 | 3.97 | 4.00 | 4.00 | 0 | 0 | 0 |
12/12/2002 |
3.97
|
3,800 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 |
11/12/2002 |
4.02
|
1,200 | 4.03 | 4.03 | 4.02 | 0 | 0 | 0 |
10/12/2002 |
4.03
|
100 | 3.99 | 4.03 | 4.03 | 0 | 0 | 0 |
09/12/2002 |
3.99
|
5,000 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
06/12/2002 |
4.04
|
4,400 | 4.15 | 4.15 | 4.04 | 0 | 0 | 0 |
05/12/2002 |
4.15
|
9,900 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
04/12/2002 |
4.15
|
3,100 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 |
03/12/2002 |
4.08
|
2,400 | 3.98 | 4.08 | 4.08 | 0 | 0 | 0 |
02/12/2002 |
3.98
|
3,100 | 3.95 | 3.98 | 3.98 | 0 | 0 | 0 |
29/11/2002 |
3.95
|
2,100 | 3.93 | 3.95 | 3.95 | 0 | 0 | 0 |
28/11/2002 |
3.93
|
1,600 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
27/11/2002 |
3.93
|
2,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
26/11/2002 |
3.93
|
1,500 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
25/11/2002 |
3.93
|
200 | 3.82 | 3.93 | 3.93 | 0 | 0 | 0 |
22/11/2002 |
3.82
|
500 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
21/11/2002 |
3.94
|
2,400 | 3.93 | 3.94 | 3.94 | 0 | 0 | 0 |
20/11/2002 |
3.93
|
1,500 | 3.89 | 3.93 | 3.93 | 0 | 0 | 0 |
19/11/2002 |
3.89
|
100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
18/11/2002 |
3.89
|
4,900 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
15/11/2002 |
3.89
|
2,600 | 3.85 | 3.89 | 3.89 | 0 | 0 | 0 |
14/11/2002 |
3.85
|
10,500 | 3.84 | 3.85 | 3.85 | 0 | 0 | 0 |
13/11/2002 |
3.84
|
4,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
12/11/2002 |
3.84
|
1,800 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
11/11/2002 |
3.84
|
1,300 | 3.83 | 3.84 | 3.84 | 0 | 0 | 0 |
08/11/2002 |
3.83
|
800 | 3.81 | 3.83 | 3.83 | 0 | 0 | 0 |
07/11/2002 |
3.81
|
3,000 | 3.83 | 3.83 | 3.81 | 0 | 0 | 0 |
06/11/2002 |
3.83
|
1,200 | 3.81 | 3.83 | 3.83 | 0 | 0 | 0 |