Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2002 |
3.63
|
1,800 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
02/04/2002 |
3.70
|
1,800 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
01/04/2002 |
3.76
|
2,900 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
29/03/2002 |
3.70
|
9,100 | 3.63 | 3.70 | 3.70 | 0 | 0 | 0 |
28/03/2002 |
3.63
|
7,600 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
27/03/2002 |
3.70
|
2,300 | 3.63 | 3.70 | 3.70 | 0 | 0 | 0 |
26/03/2002 |
3.63
|
8,700 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 |
25/03/2002 |
3.57
|
400 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
22/03/2002 |
3.63
|
1,800 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 |
21/03/2002 |
3.68
|
500 | 3.67 | 3.68 | 3.68 | 0 | 0 | 0 |
20/03/2002 |
3.67
|
7,000 | 3.60 | 3.67 | 3.67 | 0 | 0 | 0 |
19/03/2002 |
3.60
|
2,100 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
18/03/2002 |
3.67
|
10,200 | 3.60 | 3.67 | 3.67 | 0 | 0 | 0 |
15/03/2002 |
3.60
|
3,100 | 3.54 | 3.60 | 3.60 | 0 | 0 | 0 |
14/03/2002 |
3.54
|
100 | 3.48 | 3.54 | 3.54 | 0 | 0 | 0 |
13/03/2002 |
3.48
|
500 | 3.42 | 3.48 | 3.48 | 0 | 0 | 0 |
12/03/2002 |
3.42
|
2,100 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 |
11/03/2002 |
3.36
|
2,700 | 3.30 | 3.36 | 3.36 | 0 | 0 | 0 |
08/03/2002 |
3.30
|
17,500 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
07/03/2002 |
3.36
|
14,900 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
06/03/2002 |
3.42
|
2,200 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
05/03/2002 |
3.48
|
100 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
04/03/2002 |
3.54
|
1,400 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 |
01/03/2002 |
3.60
|
10,900 | 3.54 | 3.60 | 3.60 | 0 | 0 | 0 |
27/02/2002 |
3.54
|
100 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 |
25/02/2002 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/02/2002 |
3.60
|
2,200 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
20/02/2002 |
3.67
|
2,200 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 |
18/02/2002 |
3.73
|
700 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
08/02/2002 |
3.79
|
2,700 | 3.73 | 3.79 | 3.79 | 0 | 0 | 0 |
06/02/2002 |
3.73
|
3,200 | 3.67 | 3.73 | 3.73 | 0 | 0 | 0 |
04/02/2002 |
3.67
|
3,300 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
01/02/2002 |
3.71
|
2,000 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 |
30/01/2002 |
3.65
|
10,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
28/01/2002 |
3.65
|
300 | 3.59 | 3.65 | 3.65 | 0 | 0 | 0 |
25/01/2002 |
3.59
|
100 | 3.54 | 3.59 | 3.59 | 0 | 0 | 0 |
23/01/2002 |
3.54
|
600 | 3.48 | 3.54 | 3.54 | 0 | 0 | 0 |
21/01/2002 |
3.48
|
3,300 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
18/01/2002 |
3.48
|
5,600 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
16/01/2002 |
3.54
|
5,400 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 |
14/01/2002 |
3.60
|
1,600 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
11/01/2002 |
3.67
|
3,300 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 |
09/01/2002 |
3.73
|
9,400 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
07/01/2002 |
3.79
|
1,300 | 3.73 | 3.79 | 3.79 | 0 | 0 | 0 |
04/01/2002 |
3.73
|
5,900 | 3.67 | 3.73 | 3.73 | 0 | 0 | 0 |
02/01/2002 |
3.67
|
6,100 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 |
31/12/2001 |
3.73
|
9,200 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
28/12/2001 |
3.79
|
1,800 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
26/12/2001 |
3.86
|
14,900 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 |
24/12/2001 |
3.94
|
16,600 | 3.86 | 3.94 | 3.94 | 0 | 0 | 0 |
21/12/2001 |
3.86
|
2,600 | 3.85 | 3.86 | 3.86 | 0 | 0 | 0 |
19/12/2001 |
3.85
|
6,100 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
17/12/2001 |
3.93
|
9,400 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
14/12/2001 |
4.00
|
3,700 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 |
12/12/2001 |
4.08
|
6,200 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
10/12/2001 |
4.16
|
7,100 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
07/12/2001 |
4.23
|
2,000 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
05/12/2001 |
4.31
|
700 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
03/12/2001 |
4.39
|
1,600 | 4.46 | 4.46 | 4.39 | 0 | 0 | 0 |
30/11/2001 |
4.46
|
2,700 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 |
28/11/2001 |
4.54
|
9,300 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 |
26/11/2001 |
4.63
|
27,500 | 4.55 | 4.63 | 4.63 | 0 | 0 | 0 |
23/11/2001 |
4.55
|
6,400 | 4.65 | 4.65 | 4.55 | 0 | 0 | 0 |
21/11/2001 |
4.65
|
17,900 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 |
19/11/2001 |
4.74
|
1,100 | 4.65 | 4.74 | 4.74 | 0 | 0 | 0 |
16/11/2001 |
4.65
|
100 | 4.57 | 4.65 | 4.65 | 0 | 0 | 0 |
14/11/2001 |
4.57
|
3,200 | 4.49 | 4.57 | 4.57 | 0 | 0 | 0 |
12/11/2001 |
4.49
|
400 | 4.42 | 4.49 | 4.49 | 0 | 0 | 0 |
09/11/2001 |
4.42
|
200 | 4.34 | 4.42 | 4.42 | 0 | 0 | 0 |
07/11/2001 |
4.34
|
5,500 | 4.26 | 4.34 | 4.34 | 0 | 0 | 0 |
05/11/2001 |
4.26
|
100 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 |
02/11/2001 |
4.19
|
100 | 4.11 | 4.19 | 4.19 | 0 | 0 | 0 |
31/10/2001 |
4.11
|
1,400 | 4.03 | 4.11 | 4.11 | 0 | 0 | 0 |
29/10/2001 |
4.03
|
15,800 | 3.96 | 4.03 | 4.03 | 0 | 0 | 0 |
26/10/2001 |
3.96
|
100 | 3.88 | 3.96 | 3.96 | 0 | 0 | 0 |
24/10/2001 |
3.88
|
100 | 3.82 | 3.88 | 3.88 | 0 | 0 | 0 |
22/10/2001 |
3.82
|
700 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 |
19/10/2001 |
3.76
|
100 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
17/10/2001 |
3.70
|
100 | 3.63 | 3.70 | 3.70 | 0 | 0 | 0 |
15/10/2001 |
3.63
|
100 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 |
12/10/2001 |
3.57
|
100 | 3.51 | 3.57 | 3.57 | 0 | 0 | 0 |
10/10/2001 |
3.51
|
100 | 3.45 | 3.51 | 3.51 | 0 | 0 | 0 |
08/10/2001 |
3.45
|
16,900 | 3.24 | 3.45 | 3.45 | 0 | 0 | 0 |
05/10/2001 |
3.24
|
3,500 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
03/10/2001 |
3.47
|
12,300 | 3.71 | 3.71 | 3.47 | 0 | 0 | 0 |
01/10/2001 |
3.71
|
500 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 |
28/09/2001 |
3.99
|
8,900 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
26/09/2001 |
4.28
|
8,900 | 4.60 | 4.60 | 4.28 | 0 | 0 | 0 |
24/09/2001 |
4.60
|
15,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/09/2001 |
4.60
|
10,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/09/2001 |
4.60
|
7,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/09/2001 |
4.60
|
8,200 | 4.94 | 4.94 | 4.60 | 0 | 0 | 0 |
14/09/2001 |
4.94
|
5,000 | 5.23 | 5.23 | 4.94 | 0 | 0 | 0 |
12/09/2001 |
5.23
|
5,100 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 |
10/09/2001 |
5.51
|
4,400 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
07/09/2001 |
5.90
|
40,200 | 5.52 | 5.90 | 5.90 | 0 | 0 | 0 |
05/09/2001 |
5.52
|
21,400 | 5.17 | 5.52 | 5.52 | 0 | 0 | 0 |
31/08/2001 |
5.17
|
14,900 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
29/08/2001 |
5.55
|
3,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
27/08/2001 |
5.55
|
1,000 | 5.97 | 5.97 | 5.55 | 0 | 0 | 0 |