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) |
14/09/2001 |
9.29
|
7,800 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
12/09/2001 |
9.29
|
6,400 | 9.97 | 9.97 | 9.29 | 0 | 0 | 0 |
10/09/2001 |
9.97
|
100 | 10.70 | 10.70 | 9.97 | 0 | 0 | 0 |
07/09/2001 |
10.70
|
7,100 | 10.02 | 10.70 | 10.70 | 0 | 0 | 0 |
05/09/2001 |
10.02
|
2,800 | 9.40 | 10.02 | 10.02 | 0 | 0 | 0 |
31/08/2001 |
9.40
|
6,400 | 8.84 | 9.40 | 9.40 | 0 | 0 | 0 |
29/08/2001 |
8.84
|
900 | 9.46 | 9.46 | 8.84 | 0 | 0 | 0 |
27/08/2001 |
9.46
|
3,100 | 10.13 | 10.13 | 9.46 | 0 | 0 | 0 |
24/08/2001 |
10.13
|
4,900 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
22/08/2001 |
10.13
|
4,300 | 9.80 | 10.13 | 10.13 | 0 | 0 | 0 |
20/08/2001 |
9.80
|
10,600 | 9.29 | 9.80 | 9.80 | 0 | 0 | 0 |
17/08/2001 |
9.29
|
5,100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
15/08/2001 |
9.29
|
4,000 | 9.97 | 9.97 | 9.29 | 0 | 0 | 0 |
13/08/2001 |
9.97
|
5,300 | 10.70 | 10.70 | 9.97 | 0 | 0 | 0 |
10/08/2001 |
10.70
|
200 | 10.02 | 10.70 | 10.70 | 0 | 0 | 0 |
08/08/2001 |
10.02
|
3,100 | 9.40 | 10.02 | 10.02 | 0 | 0 | 0 |
06/08/2001 |
9.40
|
10,100 | 10.08 | 10.08 | 9.40 | 0 | 0 | 0 |
03/08/2001 |
10.08
|
7,800 | 10.81 | 10.81 | 10.08 | 0 | 0 | 0 |
01/08/2001 |
10.81
|
5,000 | 11.60 | 11.60 | 10.81 | 0 | 0 | 0 |
30/07/2001 |
11.60
|
6,000 | 12.39 | 12.39 | 11.60 | 0 | 0 | 0 |
27/07/2001 |
12.39
|
5,300 | 13.29 | 13.29 | 12.39 | 0 | 0 | 0 |
25/07/2001 |
13.29
|
11,100 | 12.50 | 13.29 | 13.29 | 0 | 0 | 0 |
23/07/2001 |
12.50
|
18,900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
20/07/2001 |
12.50
|
700 | 11.71 | 12.50 | 12.50 | 0 | 0 | 0 |
18/07/2001 |
11.71
|
10,400 | 11.04 | 11.71 | 11.71 | 0 | 0 | 0 |
16/07/2001 |
11.04
|
4,600 | 11.82 | 11.82 | 11.04 | 0 | 0 | 0 |
13/07/2001 |
11.82
|
2,500 | 12.61 | 12.61 | 11.82 | 0 | 0 | 0 |
11/07/2001 |
12.61
|
6,000 | 13.51 | 13.51 | 12.61 | 0 | 0 | 0 |
09/07/2001 |
13.51
|
9,600 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
06/07/2001 |
13.51
|
15,900 | 13.06 | 13.51 | 13.51 | 0 | 0 | 0 |
04/07/2001 |
13.06
|
5,900 | 12.27 | 13.06 | 13.06 | 0 | 0 | 0 |
02/07/2001 |
12.27
|
14,800 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
29/06/2001 |
12.27
|
8,000 | 13.18 | 13.18 | 12.27 | 0 | 0 | 0 |
27/06/2001 |
13.18
|
500 | 14.30 | 14.30 | 13.18 | 0 | 0 | 0 |
25/06/2001 |
14.30
|
19,400 | 15.31 | 15.31 | 14.30 | 0 | 0 | 0 |
22/06/2001 |
15.31
|
11,000 | 16.44 | 16.44 | 15.31 | 0 | 0 | 0 |
20/06/2001 |
16.44
|
18,900 | 15.54 | 16.44 | 16.44 | 0 | 0 | 0 |
18/06/2001 |
15.54
|
9,100 | 14.53 | 15.54 | 15.54 | 0 | 0 | 0 |
15/06/2001 |
14.53
|
14,700 | 13.63 | 14.53 | 14.53 | 0 | 0 | 0 |
13/06/2001 |
13.63
|
20,200 | 12.84 | 13.63 | 13.63 | 0 | 0 | 0 |
11/06/2001 |
12.84
|
25,300 | 13.06 | 13.06 | 12.84 | 0 | 0 | 0 |
08/06/2001 |
13.06
|
15,300 | 12.84 | 13.06 | 13.06 | 0 | 0 | 0 |
06/06/2001 |
12.84
|
1,700 | 12.61 | 12.84 | 12.84 | 0 | 0 | 0 |
04/06/2001 |
12.61
|
700 | 12.39 | 12.61 | 12.61 | 0 | 0 | 0 |
01/06/2001 |
12.39
|
1,000 | 12.16 | 12.39 | 12.39 | 0 | 0 | 0 |
30/05/2001 |
12.16
|
400 | 11.94 | 12.16 | 12.16 | 0 | 0 | 0 |
28/05/2001 |
11.94
|
5,800 | 11.71 | 11.94 | 11.94 | 0 | 0 | 0 |
25/05/2001 |
11.71
|
8,400 | 11.49 | 11.71 | 11.71 | 0 | 0 | 0 |
23/05/2001 |
11.49
|
19,400 | 11.26 | 11.49 | 11.49 | 0 | 0 | 0 |
21/05/2001 |
11.26
|
4,300 | 11.15 | 11.26 | 11.26 | 0 | 0 | 0 |
18/05/2001 |
11.15
|
1,100 | 10.98 | 11.15 | 11.15 | 0 | 0 | 0 |
16/05/2001 |
10.98
|
2,000 | 10.81 | 10.98 | 10.98 | 0 | 0 | 0 |
14/05/2001 |
10.81
|
100 | 10.64 | 10.81 | 10.81 | 0 | 0 | 0 |
11/05/2001 |
10.64
|
100 | 10.47 | 10.64 | 10.64 | 0 | 0 | 0 |
09/05/2001 |
10.47
|
200 | 10.30 | 10.47 | 10.47 | 0 | 0 | 0 |
07/05/2001 |
10.30
|
400 | 10.13 | 10.30 | 10.30 | 0 | 0 | 0 |
04/05/2001 |
10.13
|
200 | 9.97 | 10.13 | 10.13 | 0 | 0 | 0 |
02/05/2001 |
9.97
|
2,400 | 9.80 | 9.97 | 9.97 | 0 | 0 | 0 |
27/04/2001 |
9.80
|
1,400 | 9.63 | 9.80 | 9.80 | 0 | 0 | 0 |
25/04/2001 |
9.63
|
27,000 | 9.46 | 9.63 | 9.63 | 0 | 0 | 0 |
23/04/2001 |
9.46
|
16,000 | 9.29 | 9.46 | 9.46 | 0 | 0 | 0 |
20/04/2001 |
9.29
|
14,400 | 9.12 | 9.29 | 9.29 | 0 | 0 | 0 |
18/04/2001 |
9.12
|
700 | 8.95 | 9.12 | 9.12 | 0 | 0 | 0 |
16/04/2001 |
8.95
|
100 | 8.78 | 8.95 | 8.95 | 0 | 0 | 0 |
13/04/2001 |
8.78
|
600 | 8.61 | 8.78 | 8.78 | 0 | 0 | 0 |
11/04/2001 |
8.61
|
1,300 | 8.45 | 8.61 | 8.61 | 0 | 0 | 0 |
09/04/2001 |
8.45
|
1,400 | 8.33 | 8.45 | 8.45 | 0 | 0 | 0 |
06/04/2001 |
8.33
|
2,300 | 8.22 | 8.33 | 8.33 | 0 | 0 | 0 |
04/04/2001 |
8.22
|
2,300 | 8.11 | 8.22 | 8.22 | 0 | 0 | 0 |
02/04/2001 |
8.11
|
1,400 | 8.00 | 8.11 | 8.11 | 0 | 0 | 0 |
30/03/2001 |
8.00
|
1,300 | 7.88 | 8.00 | 8.00 | 0 | 0 | 0 |
28/03/2001 |
7.88
|
600 | 7.77 | 7.88 | 7.88 | 0 | 0 | 0 |
26/03/2001 |
7.77
|
6,200 | 7.66 | 7.77 | 7.77 | 0 | 0 | 0 |
23/03/2001 |
7.66
|
200 | 7.54 | 7.66 | 7.66 | 0 | 0 | 0 |
21/03/2001 |
7.54
|
600 | 7.43 | 7.54 | 7.54 | 0 | 0 | 0 |
19/03/2001 |
7.43
|
2,500 | 7.32 | 7.43 | 7.43 | 0 | 0 | 0 |
16/03/2001 |
7.32
|
2,200 | 7.21 | 7.32 | 7.32 | 0 | 0 | 0 |
14/03/2001 |
7.21
|
200 | 7.09 | 7.21 | 7.21 | 0 | 0 | 0 |
12/03/2001 |
7.09
|
3,200 | 6.98 | 7.09 | 7.09 | 0 | 0 | 0 |
09/03/2001 |
6.98
|
5,100 | 6.87 | 6.98 | 6.98 | 0 | 0 | 0 |
07/03/2001 |
6.87
|
11,600 | 6.76 | 6.87 | 6.87 | 0 | 0 | 0 |
05/03/2001 |
6.76
|
19,600 | 6.64 | 6.76 | 6.76 | 0 | 0 | 0 |
02/03/2001 |
6.64
|
24,400 | 6.53 | 6.64 | 6.64 | 0 | 0 | 0 |
28/02/2001 |
6.53
|
54,400 | 6.42 | 6.53 | 6.53 | 0 | 0 | 0 |
26/02/2001 |
6.42
|
23,400 | 6.31 | 6.42 | 6.42 | 0 | 0 | 0 |
23/02/2001 |
6.31
|
22,300 | 6.19 | 6.31 | 6.31 | 0 | 0 | 0 |
21/02/2001 |
6.19
|
35,500 | 6.31 | 6.31 | 6.19 | 0 | 0 | 0 |
19/02/2001 |
6.31
|
15,600 | 6.19 | 6.31 | 6.31 | 0 | 0 | 0 |
16/02/2001 |
6.19
|
25,100 | 6.08 | 6.19 | 6.19 | 0 | 0 | 0 |
14/02/2001 |
6.08
|
37,300 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 |
12/02/2001 |
6.19
|
31,200 | 6.31 | 6.31 | 6.19 | 0 | 0 | 0 |
09/02/2001 |
6.31
|
200 | 6.19 | 6.31 | 6.31 | 0 | 0 | 0 |
07/02/2001 |
6.19
|
1,000 | 6.08 | 6.19 | 6.19 | 0 | 0 | 0 |
05/02/2001 |
6.08
|
200 | 5.97 | 6.08 | 6.08 | 0 | 0 | 0 |
02/02/2001 |
5.97
|
5,600 | 5.86 | 5.97 | 5.97 | 0 | 0 | 0 |
31/01/2001 |
5.86
|
5,000 | 5.74 | 5.86 | 5.86 | 0 | 0 | 0 |
29/01/2001 |
5.74
|
1,700 | 5.63 | 5.74 | 5.74 | 0 | 0 | 0 |
19/01/2001 |
5.63
|
27,800 | 5.55 | 5.63 | 5.63 | 0 | 0 | 0 |
17/01/2001 |
5.55
|
11,600 | 5.45 | 5.55 | 5.55 | 0 | 0 | 0 |
15/01/2001 |
5.45
|
28,600 | 5.35 | 5.45 | 5.45 | 0 | 0 | 0 |