Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.98 | 11.24% | 76,900 | 0 | 0 |
8.72
9.80
9.70
|
2 tháng
(2024-07-22) |
1.67 | 20.73% | 98,500 | 0 | 0 |
7.45
9.80
9.70
|
3 tháng
(2024-06-20) |
0.39 | 4.21% | 118,000 | 0 | 0 |
7.45
9.90
9.70
|
6 tháng
(2024-03-22) |
1.18 | 13.79% | 150,400 | 0 | 0 |
7.45
9.90
9.70
|
12 tháng
(2023-09-25) |
1.08 | 12.50% | 288,600 | -6,100 | -0.1 |
7.45
9.90
9.70
|
24 tháng
(2022-09-29) |
-0.65 | -6.25% | 963,583 | -11,100 | -0.2 |
6.42
12.45
9.70
|
36 tháng
(2021-10-04) |
-1.75 | -15.31% | 1,489,326 | -20,110 | -0.3 |
6.42
14.25
9.70
|
60 tháng
(2019-10-15) |
-2.14 | -18.09% | 2,354,748 | -24,410 | -0.3 |
6.42
14.25
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2002 |
4.53
|
1,700 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
23/08/2002 |
4.53
|
200 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
22/08/2002 |
4.62
|
1,400 | 4.55 | 4.62 | 4.62 | 0 | 0 | 0 |
21/08/2002 |
4.55
|
8,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
20/08/2002 |
4.62
|
2,300 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 |
19/08/2002 |
4.75
|
3,000 | 4.62 | 4.75 | 4.75 | 0 | 0 | 0 |
16/08/2002 |
4.62
|
3,200 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 |
15/08/2002 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
14/08/2002 |
4.53
|
3,000 | 4.51 | 4.53 | 4.53 | 0 | 0 | 0 |
13/08/2002 |
4.51
|
11,400 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 |
12/08/2002 |
4.62
|
2,400 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
09/08/2002 |
4.66
|
500 | 4.71 | 4.71 | 4.66 | 0 | 0 | 0 |
08/08/2002 |
4.71
|
2,400 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
07/08/2002 |
4.71
|
1,300 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
06/08/2002 |
4.71
|
1,800 | 4.84 | 4.84 | 4.71 | 0 | 0 | 0 |
05/08/2002 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
02/08/2002 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
01/08/2002 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
31/07/2002 |
4.84
|
2,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
30/07/2002 |
4.84
|
4,600 | 4.80 | 4.84 | 4.84 | 0 | 0 | 0 |
29/07/2002 |
4.80
|
3,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
26/07/2002 |
4.80
|
2,000 | 4.75 | 4.80 | 4.80 | 0 | 0 | 0 |
25/07/2002 |
4.75
|
100 | 4.71 | 4.75 | 4.75 | 0 | 0 | 0 |
24/07/2002 |
4.71
|
3,100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
23/07/2002 |
4.71
|
100 | 4.62 | 4.71 | 4.71 | 0 | 0 | 0 |
22/07/2002 |
4.62
|
900 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 |
19/07/2002 |
4.53
|
1,500 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
18/07/2002 |
4.53
|
2,500 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
17/07/2002 |
4.62
|
4,800 | 4.60 | 4.62 | 4.62 | 0 | 0 | 0 |
16/07/2002 |
4.60
|
2,000 | 4.64 | 4.64 | 4.60 | 0 | 0 | 0 |
15/07/2002 |
4.64
|
2,600 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 |
12/07/2002 |
4.69
|
1,500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
11/07/2002 |
4.69
|
1,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
10/07/2002 |
4.69
|
100 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
09/07/2002 |
4.77
|
600 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
08/07/2002 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
05/07/2002 |
4.86
|
2,300 | 4.77 | 4.86 | 4.86 | 0 | 0 | 0 |
04/07/2002 |
4.77
|
2,400 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
03/07/2002 |
4.86
|
1,700 | 5.13 | 5.13 | 4.86 | 0 | 0 | 0 |
02/07/2002 |
5.13
|
2,500 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
01/07/2002 |
5.13
|
5,600 | 5.04 | 5.13 | 5.13 | 0 | 0 | 0 |
28/06/2002 |
5.04
|
3,000 | 4.97 | 5.04 | 5.04 | 0 | 0 | 0 |
27/06/2002 |
4.97
|
4,000 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 |
26/06/2002 |
5.02
|
3,000 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
25/06/2002 |
5.02
|
100 | 4.93 | 5.02 | 5.02 | 0 | 0 | 0 |
24/06/2002 |
4.93
|
100 | 4.84 | 4.93 | 4.93 | 0 | 0 | 0 |
21/06/2002 |
4.84
|
100 | 4.75 | 4.84 | 4.84 | 0 | 0 | 0 |
20/06/2002 |
4.75
|
2,700 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 |
19/06/2002 |
4.82
|
200 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
18/06/2002 |
4.91
|
1,100 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
17/06/2002 |
4.97
|
2,000 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
14/06/2002 |
5.06
|
100 | 5.08 | 5.08 | 5.06 | 0 | 0 | 0 |
13/06/2002 |
5.08
|
2,000 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
12/06/2002 |
5.17
|
1,100 | 5.19 | 5.19 | 5.17 | 0 | 0 | 0 |
11/06/2002 |
5.19
|
2,000 | 5.26 | 5.26 | 5.19 | 0 | 0 | 0 |
10/06/2002 |
5.26
|
200 | 5.24 | 5.26 | 5.26 | 0 | 0 | 0 |
07/06/2002 |
5.24
|
1,500 | 5.26 | 5.26 | 5.24 | 0 | 0 | 0 |
06/06/2002 |
5.26
|
300 | 5.21 | 5.26 | 5.26 | 0 | 0 | 0 |
05/06/2002 |
5.21
|
5,100 | 5.26 | 5.26 | 5.21 | 0 | 0 | 0 |
04/06/2002 |
5.26
|
300 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 |
03/06/2002 |
5.32
|
2,200 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
31/05/2002 |
5.32
|
1,900 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
30/05/2002 |
5.24
|
2,700 | 5.26 | 5.26 | 5.24 | 0 | 0 | 0 |
29/05/2002 |
5.26
|
6,600 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 |
28/05/2002 |
5.32
|
3,600 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
27/05/2002 |
5.32
|
2,600 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 |
24/05/2002 |
5.39
|
3,100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
23/05/2002 |
5.39
|
1,700 | 5.35 | 5.39 | 5.39 | 0 | 0 | 0 |
22/05/2002 |
5.35
|
4,000 | 5.39 | 5.39 | 5.35 | 0 | 0 | 0 |
21/05/2002 |
5.39
|
7,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
20/05/2002 |
5.39
|
1,100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
17/05/2002 |
5.39
|
2,800 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
16/05/2002 |
5.39
|
6,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
15/05/2002 |
5.39
|
2,900 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
14/05/2002 |
5.39
|
3,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
13/05/2002 |
5.39
|
10,600 | 5.48 | 5.48 | 5.39 | 0 | 0 | 0 |
10/05/2002 |
5.48
|
14,900 | 5.39 | 5.48 | 5.48 | 0 | 0 | 0 |
09/05/2002 |
5.39
|
2,500 | 5.30 | 5.39 | 5.39 | 0 | 0 | 0 |
08/05/2002 |
5.30
|
4,800 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 |
07/05/2002 |
5.39
|
6,700 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 |
06/05/2002 |
5.50
|
15,800 | 5.48 | 5.50 | 5.50 | 0 | 0 | 0 |
03/05/2002 |
5.48
|
8,500 | 5.41 | 5.48 | 5.48 | 0 | 0 | 0 |
02/05/2002 |
5.41
|
17,700 | 5.39 | 5.41 | 5.41 | 0 | 0 | 0 |
26/04/2002 |
5.39
|
15,000 | 5.32 | 5.39 | 5.39 | 0 | 0 | 0 |
25/04/2002 |
5.32
|
12,400 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
24/04/2002 |
5.24
|
29,800 | 5.17 | 5.24 | 5.24 | 0 | 0 | 0 |
23/04/2002 |
5.17
|
26,300 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
22/04/2002 |
5.17
|
15,400 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
19/04/2002 |
5.17
|
20,500 | 5.08 | 5.17 | 5.17 | 0 | 0 | 0 |
18/04/2002 |
5.08
|
25,800 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
17/04/2002 |
5.13
|
500 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
16/04/2002 |
5.21
|
100 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
15/04/2002 |
5.30
|
600 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 |
12/04/2002 |
5.39
|
15,800 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 |
11/04/2002 |
5.50
|
46,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |