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) |
0.30 | 1.80% | 171,100 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-21) |
1 | 6.25% | 494,600 | 73,000 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-25) |
4.88 | 40.23% | 2,294,300 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-09-30) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-05) |
3.79 | 28.72% | 3,417,600 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-16) |
8.69 | 104.67% | 4,777,701 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/08/2002 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
28/08/2002 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
27/08/2002 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
26/08/2002 |
7.52
|
200 | 7.45 | 7.52 | 7.52 | 0 | 0 | 0 |
23/08/2002 |
7.45
|
2,100 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
22/08/2002 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
21/08/2002 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
20/08/2002 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
19/08/2002 |
7.52
|
500 | 7.35 | 7.52 | 7.52 | 0 | 0 | 0 |
16/08/2002 |
7.35
|
1,000 | 7.21 | 7.35 | 7.35 | 0 | 0 | 0 |
15/08/2002 |
7.21
|
500 | 7.01 | 7.21 | 7.21 | 0 | 0 | 0 |
14/08/2002 |
7.01
|
2,100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
13/08/2002 |
7.01
|
1,100 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 |
12/08/2002 |
7.11
|
700 | 7.52 | 7.52 | 7.11 | 0 | 0 | 0 |
09/08/2002 |
7.52
|
4,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
08/08/2002 |
7.52
|
2,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
07/08/2002 |
7.52
|
800 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
06/08/2002 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
05/08/2002 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
02/08/2002 |
7.52
|
200 | 7.42 | 7.52 | 7.52 | 0 | 0 | 0 |
01/08/2002 |
7.42
|
600 | 7.21 | 7.42 | 7.42 | 0 | 0 | 0 |
31/07/2002 |
7.21
|
1,400 | 7.08 | 7.21 | 7.21 | 0 | 0 | 0 |
30/07/2002 |
7.08
|
500 | 7.04 | 7.08 | 7.08 | 0 | 0 | 0 |
29/07/2002 |
7.04
|
1,500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
26/07/2002 |
7.04
|
600 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
25/07/2002 |
7.04
|
800 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
24/07/2002 |
7.18
|
2,000 | 7.11 | 7.18 | 7.18 | 0 | 0 | 0 |
23/07/2002 |
7.11
|
200 | 6.97 | 7.11 | 7.11 | 0 | 0 | 0 |
22/07/2002 |
6.97
|
700 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 |
19/07/2002 |
7.11
|
1,200 | 7.25 | 7.25 | 7.11 | 0 | 0 | 0 |
18/07/2002 |
7.25
|
200 | 7.38 | 7.38 | 7.25 | 0 | 0 | 0 |
17/07/2002 |
7.38
|
1,000 | 7.52 | 7.52 | 7.38 | 0 | 0 | 0 |
16/07/2002 |
7.52
|
300 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
15/07/2002 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
12/07/2002 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
11/07/2002 |
7.52
|
200 | 7.66 | 7.66 | 7.52 | 0 | 0 | 0 |
10/07/2002 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
09/07/2002 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
08/07/2002 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
05/07/2002 |
7.66
|
500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
04/07/2002 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
03/07/2002 |
7.66
|
300 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
02/07/2002 |
7.66
|
300 | 7.52 | 7.66 | 7.66 | 0 | 0 | 0 |
01/07/2002 |
7.52
|
1,000 | 7.38 | 7.52 | 7.52 | 0 | 0 | 0 |
28/06/2002 |
7.38
|
1,000 | 7.42 | 7.42 | 7.38 | 0 | 0 | 0 |
27/06/2002 |
7.42
|
700 | 7.38 | 7.42 | 7.42 | 0 | 0 | 0 |
26/06/2002 |
7.38
|
3,200 | 7.25 | 7.38 | 7.38 | 0 | 0 | 0 |
25/06/2002 |
7.25
|
2,100 | 7.11 | 7.25 | 7.25 | 0 | 0 | 0 |
24/06/2002 |
7.11
|
2,100 | 6.97 | 7.11 | 7.11 | 0 | 0 | 0 |
21/06/2002 |
6.97
|
1,400 | 6.84 | 6.97 | 6.97 | 0 | 0 | 0 |
20/06/2002 |
6.84
|
100 | 6.97 | 6.97 | 6.84 | 0 | 0 | 0 |
19/06/2002 |
6.97
|
100 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 |
18/06/2002 |
7.11
|
100 | 7.25 | 7.25 | 7.11 | 0 | 0 | 0 |
17/06/2002 |
7.25
|
100 | 7.38 | 7.38 | 7.25 | 0 | 0 | 0 |
14/06/2002 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
13/06/2002 |
7.38
|
300 | 7.52 | 7.52 | 7.38 | 0 | 0 | 0 |
12/06/2002 |
7.52
|
300 | 7.66 | 7.66 | 7.52 | 0 | 0 | 0 |
11/06/2002 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
10/06/2002 |
7.66
|
100 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 |
07/06/2002 |
7.79
|
200 | 7.90 | 7.90 | 7.79 | 0 | 0 | 0 |
06/06/2002 |
7.90
|
200 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 |
05/06/2002 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
04/06/2002 |
8.00
|
200 | 7.93 | 8.00 | 8.00 | 0 | 0 | 0 |
03/06/2002 |
7.93
|
600 | 8.07 | 8.07 | 7.93 | 0 | 0 | 0 |
31/05/2002 |
8.07
|
300 | 8.20 | 8.20 | 8.07 | 0 | 0 | 0 |
30/05/2002 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/05/2002 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/05/2002 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
27/05/2002 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/05/2002 |
8.20
|
300 | 8.17 | 8.20 | 8.20 | 0 | 0 | 0 |
23/05/2002 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
22/05/2002 |
8.17
|
200 | 8.07 | 8.17 | 8.17 | 0 | 0 | 0 |
21/05/2002 |
8.07
|
1,000 | 8.20 | 8.20 | 8.07 | 0 | 0 | 0 |
20/05/2002 |
8.20
|
1,200 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 |
17/05/2002 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/05/2002 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
15/05/2002 |
8.10
|
1,200 | 8.24 | 8.24 | 8.10 | 0 | 0 | 0 |
14/05/2002 |
8.24
|
1,000 | 8.10 | 8.24 | 8.24 | 0 | 0 | 0 |
13/05/2002 |
8.10
|
900 | 8.24 | 8.24 | 8.10 | 0 | 0 | 0 |
10/05/2002 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
09/05/2002 |
8.24
|
100 | 8.37 | 8.37 | 8.24 | 0 | 0 | 0 |
08/05/2002 |
8.37
|
3,000 | 8.51 | 8.51 | 8.37 | 0 | 0 | 0 |
07/05/2002 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
06/05/2002 |
8.51
|
2,500 | 8.37 | 8.51 | 8.51 | 0 | 0 | 0 |
03/05/2002 |
8.37
|
1,700 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
02/05/2002 |
8.37
|
2,000 | 8.24 | 8.37 | 8.37 | 0 | 0 | 0 |
26/04/2002 |
8.24
|
1,100 | 8.20 | 8.24 | 8.24 | 0 | 0 | 0 |
25/04/2002 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/04/2002 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/04/2002 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
22/04/2002 |
8.20
|
100 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 |
19/04/2002 |
8.27
|
4,200 | 8.13 | 8.27 | 8.27 | 0 | 0 | 0 |
18/04/2002 |
8.13
|
400 | 8.00 | 8.13 | 8.13 | 0 | 0 | 0 |
17/04/2002 |
8.00
|
2,200 | 8.13 | 8.13 | 8.00 | 0 | 0 | 0 |
16/04/2002 |
8.13
|
1,800 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 |
15/04/2002 |
8.27
|
700 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
12/04/2002 |
8.41
|
2,000 | 8.27 | 8.41 | 8.41 | 0 | 0 | 0 |
11/04/2002 |
8.27
|
1,200 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
10/04/2002 |
8.41
|
2,100 | 8.27 | 8.41 | 8.41 | 0 | 0 | 0 |
09/04/2002 |
8.27
|
2,500 | 8.17 | 8.27 | 8.27 | 0 | 0 | 0 |