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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/08/2002 |
8.41
|
3,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
21/08/2002 |
8.41
|
2,200 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 |
20/08/2002 |
8.49
|
900 | 8.73 | 8.73 | 8.49 | 0 | 0 | 0 |
19/08/2002 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
16/08/2002 |
8.73
|
4,500 | 8.57 | 8.73 | 8.73 | 0 | 0 | 0 |
15/08/2002 |
8.57
|
100 | 8.33 | 8.57 | 8.57 | 0 | 0 | 0 |
14/08/2002 |
8.33
|
1,100 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 |
13/08/2002 |
8.37
|
3,800 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
12/08/2002 |
8.37
|
2,100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
09/08/2002 |
8.37
|
4,100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
08/08/2002 |
8.37
|
700 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 |
07/08/2002 |
8.53
|
8,300 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
06/08/2002 |
8.69
|
900 | 8.57 | 8.69 | 8.69 | 0 | 0 | 0 |
05/08/2002 |
8.57
|
300 | 8.81 | 8.81 | 8.57 | 0 | 0 | 0 |
02/08/2002 |
8.81
|
300 | 8.61 | 8.81 | 8.81 | 0 | 0 | 0 |
01/08/2002 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
31/07/2002 |
8.61
|
1,700 | 8.73 | 8.73 | 8.61 | 0 | 0 | 0 |
30/07/2002 |
8.73
|
300 | 8.61 | 8.73 | 8.73 | 0 | 0 | 0 |
29/07/2002 |
8.61
|
600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
26/07/2002 |
8.61
|
1,000 | 8.49 | 8.61 | 8.61 | 0 | 0 | 0 |
25/07/2002 |
8.49
|
1,700 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 |
24/07/2002 |
8.65
|
700 | 8.49 | 8.65 | 8.65 | 0 | 0 | 0 |
23/07/2002 |
8.49
|
100 | 8.33 | 8.49 | 8.49 | 0 | 0 | 0 |
22/07/2002 |
8.33
|
2,800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
19/07/2002 |
8.33
|
900 | 8.69 | 8.69 | 8.33 | 0 | 0 | 0 |
18/07/2002 |
8.69
|
5,000 | 8.85 | 8.85 | 8.69 | 0 | 0 | 0 |
17/07/2002 |
8.85
|
2,700 | 8.93 | 8.93 | 8.85 | 0 | 0 | 0 |
16/07/2002 |
8.93
|
2,500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
15/07/2002 |
8.93
|
7,500 | 9.09 | 9.09 | 8.93 | 0 | 0 | 0 |
12/07/2002 |
9.09
|
1,600 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
11/07/2002 |
9.09
|
3,400 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
10/07/2002 |
9.09
|
3,600 | 9.20 | 9.20 | 9.09 | 0 | 0 | 0 |
09/07/2002 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/07/2002 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
05/07/2002 |
9.20
|
3,700 | 9.05 | 9.20 | 9.20 | 0 | 0 | 0 |
04/07/2002 |
9.05
|
13,000 | 9.12 | 9.12 | 9.05 | 0 | 0 | 0 |
03/07/2002 |
9.12
|
4,300 | 9.16 | 9.16 | 9.12 | 0 | 0 | 0 |
02/07/2002 |
9.16
|
4,600 | 9.32 | 9.32 | 9.16 | 0 | 0 | 0 |
01/07/2002 |
9.32
|
700 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
28/06/2002 |
9.32
|
900 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
27/06/2002 |
9.32
|
2,100 | 9.48 | 9.48 | 9.32 | 0 | 0 | 0 |
26/06/2002 |
9.48
|
4,000 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
25/06/2002 |
9.48
|
3,900 | 9.36 | 9.48 | 9.48 | 0 | 0 | 0 |
24/06/2002 |
9.36
|
200 | 9.20 | 9.36 | 9.36 | 0 | 0 | 0 |
21/06/2002 |
9.20
|
100 | 9.05 | 9.20 | 9.20 | 0 | 0 | 0 |
20/06/2002 |
9.05
|
5,800 | 9.20 | 9.20 | 9.05 | 0 | 0 | 0 |
19/06/2002 |
9.20
|
1,800 | 9.36 | 9.36 | 9.20 | 0 | 0 | 0 |
18/06/2002 |
9.36
|
1,300 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 |
17/06/2002 |
9.52
|
600 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
14/06/2002 |
9.60
|
700 | 9.72 | 9.72 | 9.60 | 0 | 0 | 0 |
13/06/2002 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
12/06/2002 |
9.72
|
5,500 | 9.88 | 9.88 | 9.72 | 0 | 0 | 0 |
11/06/2002 |
9.88
|
600 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
10/06/2002 |
9.88
|
100 | 9.72 | 9.88 | 9.88 | 0 | 0 | 0 |
07/06/2002 |
9.72
|
2,000 | 9.92 | 9.92 | 9.72 | 0 | 0 | 0 |
06/06/2002 |
9.92
|
1,100 | 10.08 | 10.08 | 9.92 | 0 | 0 | 0 |
05/06/2002 |
10.08
|
100 | 9.92 | 10.08 | 10.08 | 0 | 0 | 0 |
04/06/2002 |
9.92
|
2,100 | 10.12 | 10.12 | 9.92 | 0 | 0 | 0 |
03/06/2002 |
10.12
|
2,000 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
31/05/2002 |
10.12
|
1,700 | 9.96 | 10.12 | 10.12 | 0 | 0 | 0 |
30/05/2002 |
9.96
|
2,500 | 10.08 | 10.08 | 9.96 | 0 | 0 | 0 |
29/05/2002 |
10.08
|
600 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
28/05/2002 |
10.08
|
1,900 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
27/05/2002 |
10.08
|
1,000 | 10.00 | 10.08 | 10.08 | 0 | 0 | 0 |
24/05/2002 |
10.00
|
1,700 | 10.12 | 10.12 | 10.00 | 0 | 0 | 0 |
23/05/2002 |
10.12
|
1,300 | 10.32 | 10.32 | 10.12 | 0 | 0 | 0 |
22/05/2002 |
10.32
|
200 | 10.20 | 10.32 | 10.32 | 0 | 0 | 0 |
21/05/2002 |
10.20
|
8,000 | 10.08 | 10.20 | 10.20 | 0 | 0 | 0 |
20/05/2002 |
10.08
|
1,700 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
17/05/2002 |
10.08
|
4,700 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
16/05/2002 |
10.08
|
2,900 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
15/05/2002 |
10.08
|
900 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
14/05/2002 |
10.08
|
7,100 | 10.20 | 10.20 | 10.08 | 0 | 0 | 0 |
13/05/2002 |
10.20
|
700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
10/05/2002 |
10.20
|
6,900 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
09/05/2002 |
10.20
|
5,700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
08/05/2002 |
10.20
|
4,900 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
07/05/2002 |
10.35
|
5,500 | 10.51 | 10.51 | 10.35 | 0 | 0 | 0 |
06/05/2002 |
10.51
|
7,600 | 10.32 | 10.51 | 10.51 | 0 | 0 | 0 |
03/05/2002 |
10.32
|
12,800 | 10.12 | 10.32 | 10.32 | 0 | 0 | 0 |
02/05/2002 |
10.12
|
9,000 | 10.16 | 10.16 | 10.12 | 0 | 0 | 0 |
26/04/2002 |
10.16
|
6,500 | 10.12 | 10.16 | 10.16 | 0 | 0 | 0 |
25/04/2002 |
10.12
|
5,200 | 10.00 | 10.12 | 10.12 | 0 | 0 | 0 |
24/04/2002 |
10.00
|
2,100 | 9.92 | 10.00 | 10.00 | 0 | 0 | 0 |
23/04/2002 |
9.92
|
4,500 | 9.80 | 9.92 | 9.92 | 0 | 0 | 0 |
22/04/2002 |
9.80
|
3,100 | 9.92 | 9.92 | 9.80 | 0 | 0 | 0 |
19/04/2002 |
9.92
|
4,600 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
18/04/2002 |
9.92
|
4,900 | 9.88 | 9.92 | 9.92 | 0 | 0 | 0 |
17/04/2002 |
9.88
|
1,600 | 9.76 | 9.88 | 9.88 | 0 | 0 | 0 |
16/04/2002 |
9.76
|
4,500 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 |
15/04/2002 |
9.92
|
3,800 | 9.84 | 9.92 | 9.92 | 0 | 0 | 0 |
12/04/2002 |
9.84
|
3,200 | 9.96 | 9.96 | 9.84 | 0 | 0 | 0 |
11/04/2002 |
9.96
|
1,000 | 10.00 | 10.00 | 9.96 | 0 | 0 | 0 |
10/04/2002 |
10.00
|
2,400 | 9.92 | 10.00 | 10.00 | 0 | 0 | 0 |
09/04/2002 |
9.92
|
8,000 | 9.76 | 9.92 | 9.92 | 0 | 0 | 0 |
08/04/2002 |
9.76
|
6,300 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
05/04/2002 |
9.76
|
4,600 | 9.80 | 9.80 | 9.76 | 0 | 0 | 0 |
04/04/2002 |
9.80
|
4,200 | 10.00 | 10.00 | 9.80 | 0 | 0 | 0 |
03/04/2002 |
10.00
|
3,500 | 10.20 | 10.20 | 10.00 | 0 | 0 | 0 |
02/04/2002 |
10.20
|
10,400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |