Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.20 | -4.59% | 731,300 | -8,500 | -0.0 |
4.16
4.36
4.16
|
2 tháng
(2024-07-25) |
-0.20 | -4.59% | 2,943,400 | -1,200 | -0.0 |
3.90
4.36
4.16
|
3 tháng
(2024-06-25) |
-0.54 | -11.49% | 4,552,900 | 23,195 | 0.1 |
3.90
4.70
4.16
|
6 tháng
(2024-03-27) |
-0.74 | -15.10% | 11,321,800 | 47,419 | 0.2 |
3.90
4.91
4.16
|
12 tháng
(2023-09-29) |
-0.79 | -15.96% | 28,814,400 | 42,417 | 0.2 |
3.90
5.08
4.16
|
24 tháng
(2022-10-04) |
-1.68 | -28.77% | 93,151,300 | 129,819 | 0.4 |
3.54
5.90
4.16
|
36 tháng
(2021-10-11) |
-7.51 | -64.36% | 242,905,400 | 363,365 | 2.4 |
3.54
14.57
4.16
|
60 tháng
(2019-10-21) |
1.85 | 79.77% | 587,148,318 | -1,923,436 | -17.9 |
1.95
14.57
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2002 |
4.34
|
8,300 | 4.28 | 4.34 | 4.34 | 0 | 0 | 0 |
12/04/2002 |
4.28
|
6,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
11/04/2002 |
4.28
|
3,300 | 4.31 | 4.31 | 4.28 | 0 | 0 | 0 |
10/04/2002 |
4.31
|
4,800 | 4.30 | 4.31 | 4.31 | 0 | 0 | 0 |
09/04/2002 |
4.30
|
3,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
08/04/2002 |
4.30
|
5,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
05/04/2002 |
4.35
|
4,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
04/04/2002 |
4.35
|
1,300 | 4.28 | 4.35 | 4.35 | 0 | 0 | 0 |
03/04/2002 |
4.28
|
2,900 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 |
02/04/2002 |
4.34
|
10,700 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
01/04/2002 |
4.34
|
26,300 | 4.26 | 4.34 | 4.34 | 0 | 0 | 0 |
29/03/2002 |
4.26
|
5,500 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 |
28/03/2002 |
4.34
|
4,100 | 4.41 | 4.41 | 4.34 | 0 | 0 | 0 |
27/03/2002 |
4.41
|
4,000 | 4.35 | 4.41 | 4.41 | 0 | 0 | 0 |
26/03/2002 |
4.35
|
3,200 | 4.27 | 4.35 | 4.35 | 0 | 0 | 0 |
25/03/2002 |
4.27
|
2,100 | 4.19 | 4.27 | 4.27 | 0 | 0 | 0 |
22/03/2002 |
4.19
|
4,400 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 |
21/03/2002 |
4.27
|
16,000 | 4.19 | 4.27 | 4.27 | 0 | 0 | 0 |
20/03/2002 |
4.19
|
13,500 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 |
19/03/2002 |
4.27
|
400 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
18/03/2002 |
4.35
|
3,600 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
15/03/2002 |
4.43
|
23,400 | 4.35 | 4.43 | 4.43 | 0 | 0 | 0 |
14/03/2002 |
4.35
|
16,900 | 4.27 | 4.35 | 4.35 | 0 | 0 | 0 |
13/03/2002 |
4.27
|
2,900 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
12/03/2002 |
4.35
|
200 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
11/03/2002 |
4.43
|
300 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
08/03/2002 |
4.52
|
100 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
07/03/2002 |
4.61
|
200 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
06/03/2002 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
05/03/2002 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
04/03/2002 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
01/03/2002 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
27/02/2002 |
4.61
|
3,300 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
25/02/2002 |
4.70
|
23,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/02/2002 |
4.70
|
24,400 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
20/02/2002 |
4.79
|
200 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |
18/02/2002 |
4.88
|
300 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 |
08/02/2002 |
4.97
|
200 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 |
06/02/2002 |
5.07
|
100 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 |
04/02/2002 |
5.17
|
200 | 5.27 | 5.27 | 5.17 | 0 | 0 | 0 |
01/02/2002 |
5.27
|
2,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
30/01/2002 |
5.27
|
17,600 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
28/01/2002 |
5.27
|
7,700 | 5.17 | 5.27 | 5.27 | 0 | 0 | 0 |
25/01/2002 |
5.17
|
22,500 | 5.07 | 5.17 | 5.17 | 0 | 0 | 0 |
23/01/2002 |
5.07
|
14,300 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 |
21/01/2002 |
5.17
|
1,600 | 5.27 | 5.27 | 5.17 | 0 | 0 | 0 |
18/01/2002 |
5.27
|
100 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
16/01/2002 |
5.37
|
100 | 5.47 | 5.47 | 5.37 | 0 | 0 | 0 |
14/01/2002 |
5.47
|
600 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
11/01/2002 |
5.57
|
100 | 5.69 | 5.69 | 5.57 | 0 | 0 | 0 |
09/01/2002 |
5.69
|
2,000 | 5.80 | 5.80 | 5.69 | 0 | 0 | 0 |
07/01/2002 |
5.80
|
400 | 5.91 | 5.91 | 5.80 | 0 | 0 | 0 |
04/01/2002 |
5.91
|
100 | 6.19 | 6.19 | 5.91 | 0 | 0 | 0 |
02/01/2002 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
31/12/2001 |
6.19
|
100 | 6.31 | 6.31 | 6.19 | 0 | 0 | 0 |
28/12/2001 |
6.31
|
1,700 | 6.42 | 6.42 | 6.31 | 0 | 0 | 0 |
26/12/2001 |
6.42
|
30,600 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
24/12/2001 |
6.42
|
6,800 | 6.31 | 6.42 | 6.42 | 0 | 0 | 0 |
21/12/2001 |
6.31
|
42,900 | 6.19 | 6.31 | 6.31 | 0 | 0 | 0 |
19/12/2001 |
6.19
|
28,300 | 10.98 | 10.98 | 6.19 | 0 | 0 | 0 |
17/12/2001 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
14/12/2001 |
10.98
|
100 | 11.15 | 11.15 | 10.98 | 0 | 0 | 0 |
12/12/2001 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
10/12/2001 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
07/12/2001 |
11.15
|
100 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
05/12/2001 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
03/12/2001 |
11.15
|
2,400 | 11.37 | 11.37 | 11.15 | 0 | 0 | 0 |
30/11/2001 |
11.37
|
700 | 11.49 | 11.49 | 11.37 | 0 | 0 | 0 |
28/11/2001 |
11.49
|
3,800 | 11.71 | 11.71 | 11.49 | 0 | 0 | 0 |
26/11/2001 |
11.71
|
100 | 11.94 | 11.94 | 11.71 | 0 | 0 | 0 |
23/11/2001 |
11.94
|
100 | 12.16 | 12.16 | 11.94 | 0 | 0 | 0 |
21/11/2001 |
12.16
|
700 | 12.39 | 12.39 | 12.16 | 0 | 0 | 0 |
19/11/2001 |
12.39
|
29,600 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
16/11/2001 |
12.39
|
8,500 | 12.16 | 12.39 | 12.39 | 0 | 0 | 0 |
14/11/2001 |
12.16
|
22,700 | 11.94 | 12.16 | 12.16 | 0 | 0 | 0 |
12/11/2001 |
11.94
|
3,900 | 11.71 | 11.94 | 11.94 | 0 | 0 | 0 |
09/11/2001 |
11.71
|
3,400 | 11.49 | 11.71 | 11.71 | 0 | 0 | 0 |
07/11/2001 |
11.49
|
2,900 | 11.26 | 11.49 | 11.49 | 0 | 0 | 0 |
05/11/2001 |
11.26
|
13,000 | 11.09 | 11.26 | 11.26 | 0 | 0 | 0 |
02/11/2001 |
11.09
|
5,800 | 10.92 | 11.09 | 11.09 | 0 | 0 | 0 |
31/10/2001 |
10.92
|
1,900 | 10.75 | 10.92 | 10.92 | 0 | 0 | 0 |
29/10/2001 |
10.75
|
13,400 | 10.59 | 10.75 | 10.75 | 0 | 0 | 0 |
26/10/2001 |
10.59
|
1,400 | 10.42 | 10.59 | 10.59 | 0 | 0 | 0 |
24/10/2001 |
10.42
|
1,300 | 10.25 | 10.42 | 10.42 | 0 | 0 | 0 |
22/10/2001 |
10.25
|
4,800 | 10.08 | 10.25 | 10.25 | 0 | 0 | 0 |
19/10/2001 |
10.08
|
100 | 9.91 | 10.08 | 10.08 | 0 | 0 | 0 |
17/10/2001 |
9.91
|
100 | 9.74 | 9.91 | 9.91 | 0 | 0 | 0 |
15/10/2001 |
9.74
|
100 | 9.57 | 9.74 | 9.74 | 0 | 0 | 0 |
12/10/2001 |
9.57
|
100 | 9.40 | 9.57 | 9.57 | 0 | 0 | 0 |
10/10/2001 |
9.40
|
400 | 9.23 | 9.40 | 9.40 | 0 | 0 | 0 |
08/10/2001 |
9.23
|
14,300 | 8.67 | 9.23 | 9.23 | 0 | 0 | 0 |
05/10/2001 |
8.67
|
1,400 | 9.29 | 9.29 | 8.67 | 0 | 0 | 0 |
03/10/2001 |
9.29
|
8,100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
01/10/2001 |
9.29
|
7,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
28/09/2001 |
9.29
|
5,700 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
26/09/2001 |
9.29
|
4,400 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
24/09/2001 |
9.29
|
4,600 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
21/09/2001 |
9.29
|
6,000 | 9.91 | 9.91 | 9.29 | 0 | 0 | 0 |
19/09/2001 |
9.91
|
6,300 | 9.29 | 9.91 | 9.91 | 0 | 0 | 0 |
17/09/2001 |
9.29
|
6,400 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |