Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.20 | -4.59% | 731,300 | -8,500 | -0.0 |
4.16
4.36
4.16
|
2 tháng
(2024-07-25) |
-0.20 | -4.59% | 2,943,400 | -1,200 | -0.0 |
3.90
4.36
4.16
|
3 tháng
(2024-06-25) |
-0.54 | -11.49% | 4,552,900 | 23,195 | 0.1 |
3.90
4.70
4.16
|
6 tháng
(2024-03-27) |
-0.74 | -15.10% | 11,321,800 | 47,419 | 0.2 |
3.90
4.91
4.16
|
12 tháng
(2023-09-29) |
-0.79 | -15.96% | 28,814,400 | 42,417 | 0.2 |
3.90
5.08
4.16
|
24 tháng
(2022-10-04) |
-1.68 | -28.77% | 93,151,300 | 129,819 | 0.4 |
3.54
5.90
4.16
|
36 tháng
(2021-10-11) |
-7.51 | -64.36% | 242,905,400 | 363,365 | 2.4 |
3.54
14.57
4.16
|
60 tháng
(2019-10-21) |
1.85 | 79.77% | 587,148,318 | -1,923,436 | -17.9 |
1.95
14.57
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2003 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
24/01/2003 |
4.05
|
300 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 |
23/01/2003 |
3.99
|
1,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
22/01/2003 |
3.99
|
200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
21/01/2003 |
3.99
|
400 | 3.94 | 3.99 | 3.99 | 0 | 0 | 0 |
20/01/2003 |
3.94
|
1,300 | 3.89 | 3.94 | 3.94 | 0 | 0 | 0 |
17/01/2003 |
3.89
|
400 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
16/01/2003 |
3.94
|
1,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
15/01/2003 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
14/01/2003 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
13/01/2003 |
3.94
|
400 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
10/01/2003 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
09/01/2003 |
4.02
|
100 | 3.94 | 4.02 | 4.02 | 0 | 0 | 0 |
08/01/2003 |
3.94
|
100 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
07/01/2003 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/01/2003 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
03/01/2003 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
02/01/2003 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
31/12/2002 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
30/12/2002 |
4.08
|
200 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
27/12/2002 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
26/12/2002 |
4.17
|
4,300 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
25/12/2002 |
4.17
|
900 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
24/12/2002 |
4.17
|
6,200 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
23/12/2002 |
4.17
|
1,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
20/12/2002 |
4.17
|
2,200 | 4.16 | 4.17 | 4.17 | 0 | 0 | 0 |
19/12/2002 |
4.16
|
2,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
18/12/2002 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
17/12/2002 |
4.16
|
500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
16/12/2002 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
13/12/2002 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
12/12/2002 |
4.16
|
1,400 | 4.17 | 4.17 | 4.16 | 0 | 0 | 0 |
11/12/2002 |
4.17
|
1,800 | 4.13 | 4.17 | 4.17 | 0 | 0 | 0 |
10/12/2002 |
4.13
|
900 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
09/12/2002 |
4.13
|
3,600 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
06/12/2002 |
4.13
|
1,900 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
05/12/2002 |
4.17
|
3,100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
04/12/2002 |
4.17
|
13,800 | 4.08 | 4.17 | 4.17 | 0 | 0 | 0 |
03/12/2002 |
4.08
|
9,400 | 4.01 | 4.08 | 4.08 | 0 | 0 | 0 |
02/12/2002 |
4.01
|
5,100 | 4.00 | 4.01 | 4.01 | 0 | 0 | 0 |
29/11/2002 |
4.00
|
300 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
28/11/2002 |
4.00
|
2,000 | 3.94 | 4.00 | 4.00 | 0 | 0 | 0 |
27/11/2002 |
3.94
|
1,200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
26/11/2002 |
3.94
|
1,000 | 3.96 | 3.96 | 3.94 | 0 | 0 | 0 |
25/11/2002 |
3.96
|
200 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
22/11/2002 |
3.96
|
200 | 3.94 | 3.96 | 3.96 | 0 | 0 | 0 |
21/11/2002 |
3.94
|
300 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
20/11/2002 |
3.94
|
1,100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
19/11/2002 |
3.94
|
1,100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
18/11/2002 |
3.94
|
1,000 | 3.89 | 3.94 | 3.94 | 0 | 0 | 0 |
15/11/2002 |
3.89
|
1,500 | 3.92 | 3.92 | 3.89 | 0 | 0 | 0 |
14/11/2002 |
3.92
|
1,200 | 3.94 | 3.94 | 3.92 | 0 | 0 | 0 |
13/11/2002 |
3.94
|
900 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
12/11/2002 |
3.94
|
200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
11/11/2002 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
08/11/2002 |
3.94
|
900 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
07/11/2002 |
3.94
|
600 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
06/11/2002 |
3.98
|
500 | 4.01 | 4.01 | 3.98 | 0 | 0 | 0 |
05/11/2002 |
4.01
|
100 | 4.00 | 4.01 | 4.01 | 0 | 0 | 0 |
04/11/2002 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
01/11/2002 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
31/10/2002 |
4.00
|
1,400 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
30/10/2002 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
29/10/2002 |
4.00
|
5,300 | 4.01 | 4.01 | 4.00 | 0 | 0 | 0 |
28/10/2002 |
4.01
|
400 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
25/10/2002 |
4.01
|
200 | 4.02 | 4.02 | 4.01 | 0 | 0 | 0 |
24/10/2002 |
4.02
|
200 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 |
23/10/2002 |
4.05
|
2,000 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 |
22/10/2002 |
4.12
|
500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
21/10/2002 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
18/10/2002 |
4.12
|
200 | 4.05 | 4.12 | 4.12 | 0 | 0 | 0 |
17/10/2002 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
16/10/2002 |
4.05
|
2,300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
15/10/2002 |
4.05
|
1,300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/10/2002 |
4.05
|
800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
11/10/2002 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
10/10/2002 |
4.05
|
300 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
09/10/2002 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
08/10/2002 |
4.11
|
600 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
07/10/2002 |
4.21
|
200 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
04/10/2002 |
4.21
|
100 | 4.19 | 4.21 | 4.21 | 0 | 0 | 0 |
03/10/2002 |
4.19
|
200 | 4.09 | 4.19 | 4.19 | 0 | 0 | 0 |
02/10/2002 |
4.09
|
200 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
01/10/2002 |
4.09
|
400 | 4.05 | 4.09 | 4.09 | 0 | 0 | 0 |
30/09/2002 |
4.05
|
1,800 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
27/09/2002 |
4.11
|
900 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
26/09/2002 |
4.11
|
2,100 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
25/09/2002 |
4.11
|
2,500 | 4.05 | 4.11 | 4.11 | 0 | 0 | 0 |
24/09/2002 |
4.05
|
800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
23/09/2002 |
4.05
|
1,000 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 |
20/09/2002 |
4.12
|
800 | 4.14 | 4.14 | 4.12 | 0 | 0 | 0 |
19/09/2002 |
4.14
|
3,300 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 |
18/09/2002 |
4.17
|
3,500 | 4.19 | 4.19 | 4.17 | 0 | 0 | 0 |
17/09/2002 |
4.19
|
1,100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
16/09/2002 |
4.19
|
1,200 | 4.22 | 4.22 | 4.19 | 0 | 0 | 0 |
13/09/2002 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
12/09/2002 |
4.22
|
200 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
11/09/2002 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
10/09/2002 |
4.22
|
600 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
09/09/2002 |
4.22
|
300 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |