Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-21) |
-0.50 | -0.95% | 9,100 | -1,300 | -0.1 |
51.50
53.90
53.90
|
2 tháng
(2024-12-23) |
1 | 1.96% | 15,400 | -1,300 | -0.1 |
50.60
53.90
53.90
|
3 tháng
(2024-11-22) |
2 | 4% | 31,900 | -5,520 | -0.3 |
50
53.90
53.90
|
6 tháng
(2024-08-26) |
3.28 | 6.74% | 52,200 | -11,223 | -0.6 |
48
53.90
53.90
|
12 tháng
(2024-02-26) |
1.54 | 3.04% | 85,900 | -10,723 | -0.5 |
46.78
53.90
53.90
|
24 tháng
(2023-03-03) |
-1.82 | -3.38% | 245,700 | -26,623 | -1.5 |
46.78
59.45
53.90
|
36 tháng
(2022-03-08) |
-16.41 | -23.99% | 531,900 | -37,899 | -3.6 |
46.78
102.61
53.90
|
60 tháng
(2020-03-18) |
9.25 | 21.63% | 1,625,954 | -7,071,133 | -962.1 |
37.18
102.61
53.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/01/2003 |
6.24
|
1,000 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
22/01/2003 |
6.24
|
200 | 6.20 | 6.24 | 6.24 | 0 | 0 | 0 |
21/01/2003 |
6.20
|
1,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/01/2003 |
6.20
|
7,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/01/2003 |
6.20
|
7,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/01/2003 |
6.20
|
8,000 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 |
15/01/2003 |
6.29
|
5,800 | 6.33 | 6.33 | 6.29 | 0 | 0 | 0 |
14/01/2003 |
6.33
|
2,000 | 6.37 | 6.37 | 6.33 | 0 | 0 | 0 |
13/01/2003 |
6.37
|
2,500 | 6.41 | 6.41 | 6.37 | 0 | 0 | 0 |
10/01/2003 |
6.41
|
1,500 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 |
09/01/2003 |
6.45
|
5,500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
08/01/2003 |
6.45
|
10,500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
07/01/2003 |
6.45
|
13,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
06/01/2003 |
6.45
|
4,600 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
03/01/2003 |
6.45
|
5,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
02/01/2003 |
6.45
|
3,700 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
31/12/2002 |
6.45
|
14,400 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 |
30/12/2002 |
6.57
|
2,900 | 6.41 | 6.57 | 6.57 | 0 | 0 | 0 |
27/12/2002 |
6.41
|
2,000 | 6.37 | 6.41 | 6.41 | 0 | 0 | 0 |
26/12/2002 |
6.37
|
6,000 | 6.41 | 6.41 | 6.37 | 0 | 0 | 0 |
25/12/2002 |
6.41
|
9,000 | 6.53 | 6.53 | 6.41 | 0 | 0 | 0 |
24/12/2002 |
6.53
|
1,500 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
23/12/2002 |
6.53
|
3,100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
20/12/2002 |
6.53
|
5,300 | 6.61 | 6.61 | 6.53 | 0 | 0 | 0 |
19/12/2002 |
6.61
|
4,300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
18/12/2002 |
6.61
|
11,200 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
17/12/2002 |
6.61
|
5,600 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
16/12/2002 |
6.61
|
8,500 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
13/12/2002 |
6.61
|
4,900 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 |
12/12/2002 |
6.70
|
4,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/12/2002 |
6.70
|
3,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/12/2002 |
6.70
|
3,100 | 6.53 | 6.70 | 6.70 | 0 | 0 | 0 |
09/12/2002 |
6.53
|
16,300 | 6.65 | 6.65 | 6.53 | 0 | 0 | 0 |
06/12/2002 |
6.65
|
32,400 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 |
05/12/2002 |
6.74
|
38,800 | 6.61 | 6.74 | 6.74 | 0 | 0 | 0 |
04/12/2002 |
6.61
|
17,100 | 6.49 | 6.61 | 6.61 | 0 | 0 | 0 |
03/12/2002 |
6.49
|
1,400 | 6.33 | 6.49 | 6.49 | 0 | 0 | 0 |
02/12/2002 |
6.33
|
13,500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
29/11/2002 |
6.33
|
3,700 | 6.24 | 6.33 | 6.33 | 0 | 0 | 0 |
28/11/2002 |
6.24
|
12,400 | 6.16 | 6.24 | 6.24 | 0 | 0 | 0 |
27/11/2002 |
6.16
|
22,700 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
26/11/2002 |
6.16
|
7,100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
25/11/2002 |
6.16
|
400 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
22/11/2002 |
6.16
|
3,500 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
21/11/2002 |
6.16
|
6,800 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
20/11/2002 |
6.16
|
1,600 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
19/11/2002 |
6.16
|
5,900 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
18/11/2002 |
6.16
|
5,300 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
15/11/2002 |
6.16
|
3,800 | 6.12 | 6.16 | 6.16 | 0 | 0 | 0 |
14/11/2002 |
6.12
|
4,400 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 |
13/11/2002 |
6.16
|
4,600 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
12/11/2002 |
6.16
|
1,400 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
11/11/2002 |
6.16
|
2,500 | 6.12 | 6.16 | 6.16 | 0 | 0 | 0 |
08/11/2002 |
6.12
|
3,800 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 |
07/11/2002 |
6.16
|
13,600 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
06/11/2002 |
6.24
|
9,300 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 |
05/11/2002 |
6.33
|
7,500 | 6.37 | 6.37 | 6.33 | 0 | 0 | 0 |
04/11/2002 |
6.37
|
4,400 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
01/11/2002 |
6.37
|
9,100 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 |
31/10/2002 |
6.45
|
5,000 | 6.49 | 6.49 | 6.45 | 0 | 0 | 0 |
30/10/2002 |
6.49
|
8,000 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
29/10/2002 |
6.53
|
10,700 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 |
28/10/2002 |
6.57
|
8,800 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
25/10/2002 |
6.57
|
5,000 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
24/10/2002 |
6.57
|
3,100 | 6.61 | 6.61 | 6.57 | 0 | 0 | 0 |
23/10/2002 |
6.61
|
11,800 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
22/10/2002 |
6.61
|
8,400 | 6.57 | 6.61 | 6.61 | 0 | 0 | 0 |
21/10/2002 |
6.57
|
3,800 | 6.61 | 6.61 | 6.57 | 0 | 0 | 0 |
18/10/2002 |
6.61
|
10,700 | 6.65 | 6.65 | 6.61 | 0 | 0 | 0 |
17/10/2002 |
6.65
|
18,500 | 6.61 | 6.65 | 6.65 | 0 | 0 | 0 |
16/10/2002 |
6.61
|
3,800 | 6.65 | 6.65 | 6.61 | 0 | 0 | 0 |
15/10/2002 |
6.65
|
22,200 | 6.61 | 6.65 | 6.65 | 0 | 0 | 0 |
14/10/2002 |
6.61
|
9,700 | 6.57 | 6.61 | 6.61 | 0 | 0 | 0 |
11/10/2002 |
6.57
|
4,500 | 6.53 | 6.57 | 6.57 | 0 | 0 | 0 |
10/10/2002 |
6.53
|
13,400 | 6.61 | 6.61 | 6.53 | 0 | 0 | 0 |
09/10/2002 |
6.61
|
40,800 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
08/10/2002 |
6.61
|
16,000 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
07/10/2002 |
6.61
|
23,500 | 6.57 | 6.61 | 6.61 | 0 | 0 | 0 |
04/10/2002 |
6.57
|
23,700 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
03/10/2002 |
6.57
|
6,400 | 6.61 | 6.61 | 6.57 | 0 | 0 | 0 |
02/10/2002 |
6.61
|
6,100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
01/10/2002 |
6.61
|
11,300 | 6.57 | 6.61 | 6.61 | 0 | 0 | 0 |
30/09/2002 |
6.57
|
10,400 | 6.61 | 6.61 | 6.57 | 0 | 0 | 0 |
27/09/2002 |
6.61
|
18,000 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
26/09/2002 |
6.61
|
40,800 | 6.45 | 6.61 | 6.61 | 0 | 0 | 0 |
25/09/2002 |
6.45
|
22,700 | 6.33 | 6.45 | 6.45 | 0 | 0 | 0 |
24/09/2002 |
6.33
|
26,700 | 6.16 | 6.33 | 6.33 | 0 | 0 | 0 |
23/09/2002 |
6.16
|
15,300 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
20/09/2002 |
6.24
|
28,000 | 6.37 | 6.37 | 6.24 | 0 | 0 | 0 |
19/09/2002 |
6.37
|
15,200 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 |
18/09/2002 |
6.45
|
21,000 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 |
17/09/2002 |
6.57
|
17,800 | 6.70 | 6.70 | 6.57 | 0 | 0 | 0 |
16/09/2002 |
6.70
|
13,600 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 |
13/09/2002 |
6.78
|
26,900 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
12/09/2002 |
6.78
|
20,100 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 |
11/09/2002 |
6.86
|
2,200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
10/09/2002 |
6.86
|
10,800 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
09/09/2002 |
6.86
|
5,500 | 6.98 | 6.98 | 6.86 | 0 | 0 | 0 |
06/09/2002 |
6.98
|
5,400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
05/09/2002 |
6.98
|
17,200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |