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) |
04/09/2002 |
6.98
|
16,000 | 7.02 | 7.02 | 6.98 | 0 | 0 | 0 |
03/09/2002 |
7.02
|
4,100 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
30/08/2002 |
7.07
|
14,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
29/08/2002 |
7.07
|
16,100 | 6.98 | 7.07 | 7.07 | 0 | 0 | 0 |
28/08/2002 |
6.98
|
12,900 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
27/08/2002 |
6.98
|
5,000 | 7.15 | 7.15 | 6.98 | 0 | 0 | 0 |
26/08/2002 |
7.15
|
14,900 | 6.98 | 7.15 | 7.15 | 0 | 0 | 0 |
23/08/2002 |
6.98
|
12,300 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
22/08/2002 |
6.98
|
8,900 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
21/08/2002 |
6.98
|
2,800 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
20/08/2002 |
6.98
|
13,000 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
19/08/2002 |
6.98
|
12,500 | 7.11 | 7.11 | 6.98 | 0 | 0 | 0 |
16/08/2002 |
7.11
|
15,700 | 6.90 | 7.11 | 7.11 | 0 | 0 | 0 |
15/08/2002 |
6.90
|
79,500 | 6.86 | 6.90 | 6.90 | 0 | 0 | 0 |
14/08/2002 |
6.86
|
16,900 | 7.07 | 7.07 | 6.86 | 0 | 0 | 0 |
13/08/2002 |
7.07
|
6,700 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 |
12/08/2002 |
7.27
|
7,000 | 7.48 | 7.48 | 7.27 | 0 | 0 | 0 |
09/08/2002 |
7.48
|
22,500 | 7.68 | 7.68 | 7.48 | 0 | 0 | 0 |
08/08/2002 |
7.68
|
11,700 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 |
07/08/2002 |
7.76
|
14,600 | 7.81 | 7.81 | 7.76 | 0 | 0 | 0 |
06/08/2002 |
7.81
|
21,900 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
05/08/2002 |
7.81
|
28,400 | 7.93 | 7.93 | 7.81 | 0 | 0 | 0 |
02/08/2002 |
7.93
|
11,500 | 8.05 | 8.05 | 7.93 | 0 | 0 | 0 |
01/08/2002 |
8.05
|
8,200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
31/07/2002 |
8.05
|
14,400 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
30/07/2002 |
8.05
|
9,000 | 8.01 | 8.05 | 8.05 | 0 | 0 | 0 |
29/07/2002 |
8.01
|
5,200 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 |
26/07/2002 |
8.09
|
10,900 | 8.05 | 8.09 | 8.09 | 0 | 0 | 0 |
25/07/2002 |
8.05
|
20,000 | 8.17 | 8.17 | 8.05 | 0 | 0 | 0 |
24/07/2002 |
8.17
|
14,200 | 8.05 | 8.17 | 8.17 | 0 | 0 | 0 |
23/07/2002 |
8.05
|
1,100 | 7.93 | 8.05 | 8.05 | 0 | 0 | 0 |
22/07/2002 |
7.93
|
13,100 | 7.81 | 7.93 | 7.93 | 0 | 0 | 0 |
19/07/2002 |
7.81
|
24,900 | 7.93 | 7.93 | 7.81 | 0 | 0 | 0 |
18/07/2002 |
7.93
|
17,900 | 8.05 | 8.05 | 7.93 | 0 | 0 | 0 |
17/07/2002 |
8.05
|
13,600 | 8.30 | 8.30 | 8.05 | 0 | 0 | 0 |
16/07/2002 |
8.30
|
11,600 | 8.26 | 8.30 | 8.30 | 0 | 0 | 0 |
15/07/2002 |
8.26
|
23,000 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
12/07/2002 |
8.34
|
14,200 | 8.26 | 8.34 | 8.34 | 0 | 0 | 0 |
11/07/2002 |
8.26
|
27,500 | 8.22 | 8.26 | 8.26 | 0 | 0 | 0 |
10/07/2002 |
8.22
|
27,700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
09/07/2002 |
8.22
|
24,800 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 |
08/07/2002 |
8.38
|
6,500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
05/07/2002 |
8.38
|
36,300 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 |
04/07/2002 |
8.46
|
18,100 | 8.63 | 8.63 | 8.46 | 0 | 0 | 0 |
03/07/2002 |
8.63
|
10,700 | 8.67 | 8.67 | 8.63 | 0 | 0 | 0 |
02/07/2002 |
8.67
|
16,500 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
01/07/2002 |
8.67
|
10,400 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
28/06/2002 |
8.67
|
15,500 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
27/06/2002 |
8.67
|
14,500 | 8.63 | 8.67 | 8.67 | 0 | 0 | 0 |
26/06/2002 |
8.63
|
33,300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
25/06/2002 |
8.63
|
1,500 | 8.46 | 8.63 | 8.63 | 0 | 0 | 0 |
24/06/2002 |
8.46
|
100 | 8.30 | 8.46 | 8.46 | 0 | 0 | 0 |
21/06/2002 |
8.30
|
100 | 8.17 | 8.30 | 8.30 | 0 | 0 | 0 |
20/06/2002 |
8.17
|
34,800 | 8.05 | 8.17 | 8.17 | 0 | 0 | 0 |
19/06/2002 |
8.05
|
15,500 | 8.22 | 8.22 | 8.05 | 0 | 0 | 0 |
18/06/2002 |
8.22
|
22,100 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 |
17/06/2002 |
8.38
|
18,000 | 8.54 | 8.54 | 8.38 | 0 | 0 | 0 |
14/06/2002 |
8.54
|
16,000 | 8.71 | 8.71 | 8.54 | 0 | 0 | 0 |
13/06/2002 |
8.71
|
19,900 | 8.87 | 8.87 | 8.71 | 0 | 0 | 0 |
12/06/2002 |
8.87
|
27,000 | 9.04 | 9.04 | 8.87 | 0 | 0 | 0 |
11/06/2002 |
9.04
|
9,200 | 9.16 | 9.16 | 9.04 | 0 | 0 | 0 |
10/06/2002 |
9.16
|
4,400 | 9.20 | 9.20 | 9.16 | 0 | 0 | 0 |
07/06/2002 |
9.20
|
10,800 | 9.24 | 9.24 | 9.20 | 0 | 0 | 0 |
06/06/2002 |
9.24
|
14,500 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
05/06/2002 |
9.24
|
5,700 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 |
04/06/2002 |
9.33
|
11,700 | 9.45 | 9.45 | 9.33 | 0 | 0 | 0 |
03/06/2002 |
9.45
|
16,600 | 9.53 | 9.53 | 9.45 | 0 | 0 | 0 |
31/05/2002 |
9.53
|
5,900 | 9.45 | 9.53 | 9.53 | 0 | 0 | 0 |
30/05/2002 |
9.45
|
14,600 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
29/05/2002 |
9.45
|
14,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
28/05/2002 |
9.45
|
17,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
27/05/2002 |
9.45
|
21,800 | 9.53 | 9.53 | 9.45 | 0 | 0 | 0 |
24/05/2002 |
9.53
|
11,300 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 |
23/05/2002 |
9.61
|
6,500 | 9.65 | 9.65 | 9.61 | 0 | 0 | 0 |
22/05/2002 |
9.65
|
11,100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
21/05/2002 |
9.65
|
17,800 | 9.57 | 9.65 | 9.65 | 0 | 0 | 0 |
20/05/2002 |
9.57
|
29,100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
17/05/2002 |
9.57
|
13,700 | 9.65 | 9.65 | 9.57 | 0 | 0 | 0 |
16/05/2002 |
9.65
|
30,500 | 9.78 | 9.78 | 9.65 | 0 | 0 | 0 |
15/05/2002 |
9.78
|
30,800 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
14/05/2002 |
9.78
|
18,700 | 9.69 | 9.78 | 9.78 | 0 | 0 | 0 |
13/05/2002 |
9.69
|
20,500 | 9.78 | 9.78 | 9.69 | 0 | 0 | 0 |
10/05/2002 |
9.78
|
31,900 | 9.61 | 9.78 | 9.78 | 0 | 0 | 0 |
09/05/2002 |
9.61
|
18,100 | 9.57 | 9.61 | 9.61 | 0 | 0 | 0 |
08/05/2002 |
9.57
|
21,500 | 9.69 | 9.69 | 9.57 | 0 | 0 | 0 |
07/05/2002 |
9.69
|
16,600 | 9.86 | 9.86 | 9.69 | 0 | 0 | 0 |
06/05/2002 |
9.86
|
44,400 | 9.94 | 9.94 | 9.86 | 0 | 0 | 0 |
03/05/2002 |
9.94
|
62,100 | 9.78 | 9.94 | 9.94 | 0 | 0 | 0 |
02/05/2002 |
9.78
|
20,200 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
26/04/2002 |
9.78
|
27,500 | 9.82 | 9.82 | 9.78 | 0 | 0 | 0 |
25/04/2002 |
9.82
|
24,700 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
24/04/2002 |
9.82
|
22,000 | 9.78 | 9.82 | 9.82 | 0 | 0 | 0 |
23/04/2002 |
9.78
|
14,100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
22/04/2002 |
9.78
|
6,300 | 9.86 | 9.86 | 9.78 | 0 | 0 | 0 |
19/04/2002 |
9.86
|
20,500 | 9.74 | 9.86 | 9.86 | 0 | 0 | 0 |
18/04/2002 |
9.74
|
13,900 | 9.65 | 9.74 | 9.74 | 0 | 0 | 0 |
17/04/2002 |
9.65
|
39,300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
16/04/2002 |
9.65
|
13,600 | 9.82 | 9.82 | 9.65 | 0 | 0 | 0 |
15/04/2002 |
9.82
|
17,800 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
12/04/2002 |
9.82
|
8,600 | 9.86 | 9.86 | 9.82 | 0 | 0 | 0 |