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) |
31/08/2001 |
13.60
|
19,700 | 12.72 | 13.60 | 13.60 | 0 | 0 | 0 |
29/08/2001 |
12.72
|
1,800 | 13.64 | 13.64 | 12.72 | 0 | 0 | 0 |
27/08/2001 |
13.64
|
3,100 | 14.63 | 14.63 | 13.64 | 0 | 0 | 0 |
24/08/2001 |
14.63
|
6,000 | 15.72 | 15.72 | 14.63 | 0 | 0 | 0 |
22/08/2001 |
15.72
|
32,600 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
20/08/2001 |
15.72
|
400 | 16.85 | 16.85 | 15.72 | 0 | 0 | 0 |
17/08/2001 |
16.85
|
3,000 | 18.12 | 18.12 | 16.85 | 0 | 0 | 0 |
15/08/2001 |
18.12
|
200 | 19.31 | 19.31 | 18.12 | 0 | 0 | 0 |
13/08/2001 |
19.31
|
800 | 20.68 | 20.68 | 19.31 | 0 | 0 | 0 |
10/08/2001 |
20.68
|
11,500 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
08/08/2001 |
20.68
|
37,400 | 19.48 | 20.68 | 20.68 | 0 | 0 | 0 |
06/08/2001 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
03/08/2001 |
19.48
|
6,300 | 20.85 | 20.85 | 19.48 | 0 | 0 | 0 |
01/08/2001 |
20.85
|
4,500 | 22.39 | 22.39 | 20.85 | 0 | 0 | 0 |
30/07/2001 |
22.39
|
17,100 | 23.93 | 23.93 | 22.39 | 0 | 0 | 0 |
27/07/2001 |
23.93
|
4,100 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
25/07/2001 |
23.93
|
12,700 | 22.90 | 23.93 | 23.93 | 0 | 0 | 0 |
23/07/2001 |
22.90
|
32,800 | 24.10 | 24.10 | 22.90 | 0 | 0 | 0 |
20/07/2001 |
24.10
|
5,000 | 22.56 | 24.10 | 24.10 | 0 | 0 | 0 |
18/07/2001 |
22.56
|
14,100 | 21.19 | 22.56 | 22.56 | 0 | 0 | 0 |
16/07/2001 |
21.19
|
6,700 | 22.73 | 22.73 | 21.19 | 0 | 0 | 0 |
13/07/2001 |
22.73
|
8,200 | 24.44 | 24.44 | 22.73 | 0 | 0 | 0 |
11/07/2001 |
24.44
|
1,900 | 26.15 | 26.15 | 24.44 | 0 | 0 | 0 |
09/07/2001 |
26.15
|
11,700 | 28.03 | 28.03 | 26.15 | 0 | 0 | 0 |
06/07/2001 |
28.03
|
14,600 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
04/07/2001 |
28.03
|
33,300 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
02/07/2001 |
28.03
|
13,800 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
29/06/2001 |
28.03
|
56,000 | 26.32 | 28.03 | 28.03 | 0 | 0 | 0 |
27/06/2001 |
26.32
|
21,100 | 28.20 | 28.20 | 26.32 | 0 | 0 | 0 |
25/06/2001 |
28.20
|
7,000 | 26.49 | 28.20 | 28.20 | 0 | 0 | 0 |
22/06/2001 |
26.49
|
700 | 24.78 | 26.49 | 26.49 | 0 | 0 | 0 |
20/06/2001 |
24.78
|
1,000 | 23.24 | 24.78 | 24.78 | 0 | 0 | 0 |
18/06/2001 |
23.24
|
200 | 21.88 | 23.24 | 23.24 | 0 | 0 | 0 |
15/06/2001 |
21.88
|
1,200 | 20.51 | 21.88 | 21.88 | 0 | 0 | 0 |
13/06/2001 |
20.51
|
5,700 | 19.31 | 20.51 | 20.51 | 0 | 0 | 0 |
11/06/2001 |
19.31
|
6,200 | 18.97 | 19.31 | 19.31 | 0 | 0 | 0 |
08/06/2001 |
18.97
|
5,500 | 18.63 | 18.97 | 18.97 | 0 | 0 | 0 |
06/06/2001 |
18.63
|
5,700 | 18.29 | 18.63 | 18.63 | 0 | 0 | 0 |
04/06/2001 |
18.29
|
5,300 | 17.94 | 18.29 | 18.29 | 0 | 0 | 0 |
01/06/2001 |
17.94
|
200 | 17.60 | 17.94 | 17.94 | 0 | 0 | 0 |
30/05/2001 |
17.60
|
200 | 17.26 | 17.60 | 17.60 | 0 | 0 | 0 |
28/05/2001 |
17.26
|
1,200 | 17.06 | 17.26 | 17.26 | 0 | 0 | 0 |
25/05/2001 |
17.06
|
10,400 | 16.75 | 17.06 | 17.06 | 0 | 0 | 0 |
23/05/2001 |
16.75
|
500 | 16.44 | 16.75 | 16.75 | 0 | 0 | 0 |
21/05/2001 |
16.44
|
10,400 | 16.13 | 16.44 | 16.44 | 0 | 0 | 0 |
18/05/2001 |
16.13
|
500 | 15.83 | 16.13 | 16.13 | 0 | 0 | 0 |
16/05/2001 |
15.83
|
600 | 15.52 | 15.83 | 15.83 | 0 | 0 | 0 |
14/05/2001 |
15.52
|
500 | 15.24 | 15.52 | 15.52 | 0 | 0 | 0 |
11/05/2001 |
15.24
|
500 | 14.97 | 15.24 | 15.24 | 0 | 0 | 0 |
09/05/2001 |
14.97
|
500 | 14.70 | 14.97 | 14.97 | 0 | 0 | 0 |
07/05/2001 |
14.70
|
3,500 | 14.42 | 14.70 | 14.70 | 0 | 0 | 0 |
04/05/2001 |
14.42
|
3,500 | 14.15 | 14.42 | 14.42 | 0 | 0 | 0 |
02/05/2001 |
14.15
|
3,500 | 13.88 | 14.15 | 14.15 | 0 | 0 | 0 |
27/04/2001 |
13.88
|
700 | 13.64 | 13.88 | 13.88 | 0 | 0 | 0 |
25/04/2001 |
13.64
|
3,900 | 13.40 | 13.64 | 13.64 | 0 | 0 | 0 |
23/04/2001 |
13.40
|
700 | 13.16 | 13.40 | 13.40 | 0 | 0 | 0 |
20/04/2001 |
13.16
|
600 | 12.92 | 13.16 | 13.16 | 0 | 0 | 0 |
18/04/2001 |
12.92
|
600 | 12.68 | 12.92 | 12.92 | 0 | 0 | 0 |
16/04/2001 |
12.68
|
500 | 12.44 | 12.68 | 12.68 | 0 | 0 | 0 |
13/04/2001 |
12.44
|
300 | 12.20 | 12.44 | 12.44 | 0 | 0 | 0 |
11/04/2001 |
12.20
|
300 | 11.96 | 12.20 | 12.20 | 0 | 0 | 0 |
09/04/2001 |
11.96
|
300 | 11.76 | 11.96 | 11.96 | 0 | 0 | 0 |
06/04/2001 |
11.76
|
300 | 11.55 | 11.76 | 11.76 | 0 | 0 | 0 |
04/04/2001 |
11.55
|
500 | 11.35 | 11.55 | 11.55 | 0 | 0 | 0 |
02/04/2001 |
11.35
|
400 | 11.14 | 11.35 | 11.35 | 0 | 0 | 0 |
30/03/2001 |
11.14
|
300 | 10.94 | 11.14 | 11.14 | 0 | 0 | 0 |
28/03/2001 |
10.94
|
300 | 10.73 | 10.94 | 10.94 | 0 | 0 | 0 |
26/03/2001 |
10.73
|
400 | 10.53 | 10.73 | 10.73 | 0 | 0 | 0 |
23/03/2001 |
10.53
|
300 | 10.32 | 10.53 | 10.53 | 0 | 0 | 0 |
21/03/2001 |
10.32
|
300 | 10.15 | 10.32 | 10.32 | 0 | 0 | 0 |
19/03/2001 |
10.15
|
400 | 9.98 | 10.15 | 10.15 | 0 | 0 | 0 |
16/03/2001 |
9.98
|
400 | 9.81 | 9.98 | 9.98 | 0 | 0 | 0 |
14/03/2001 |
9.81
|
400 | 9.64 | 9.81 | 9.81 | 0 | 0 | 0 |
12/03/2001 |
9.64
|
500 | 9.47 | 9.64 | 9.64 | 0 | 0 | 0 |
09/03/2001 |
9.47
|
500 | 9.30 | 9.47 | 9.47 | 0 | 0 | 0 |
07/03/2001 |
9.30
|
700 | 9.13 | 9.30 | 9.30 | 0 | 0 | 0 |
05/03/2001 |
9.13
|
600 | 8.96 | 9.13 | 9.13 | 0 | 0 | 0 |
02/03/2001 |
8.96
|
600 | 8.78 | 8.96 | 8.96 | 0 | 0 | 0 |
28/02/2001 |
8.78
|
700 | 8.61 | 8.78 | 8.78 | 0 | 0 | 0 |
26/02/2001 |
8.61
|
700 | 8.48 | 8.61 | 8.61 | 0 | 0 | 0 |
23/02/2001 |
8.48
|
600 | 8.34 | 8.48 | 8.48 | 0 | 0 | 0 |
21/02/2001 |
8.34
|
500 | 8.20 | 8.34 | 8.34 | 0 | 0 | 0 |
19/02/2001 |
8.20
|
700 | 8.07 | 8.20 | 8.20 | 0 | 0 | 0 |
16/02/2001 |
8.07
|
700 | 7.93 | 8.07 | 8.07 | 0 | 0 | 0 |
14/02/2001 |
7.93
|
700 | 7.79 | 7.93 | 7.93 | 0 | 0 | 0 |
12/02/2001 |
7.79
|
700 | 7.66 | 7.79 | 7.79 | 0 | 0 | 0 |
09/02/2001 |
7.66
|
600 | 7.52 | 7.66 | 7.66 | 0 | 0 | 0 |
07/02/2001 |
7.52
|
500 | 7.38 | 7.52 | 7.52 | 0 | 0 | 0 |
05/02/2001 |
7.38
|
800 | 7.25 | 7.38 | 7.38 | 0 | 0 | 0 |
02/02/2001 |
7.25
|
800 | 7.11 | 7.25 | 7.25 | 0 | 0 | 0 |
31/01/2001 |
7.11
|
800 | 6.97 | 7.11 | 7.11 | 0 | 0 | 0 |
29/01/2001 |
6.97
|
800 | 6.84 | 6.97 | 6.97 | 0 | 0 | 0 |
19/01/2001 |
6.84
|
900 | 6.73 | 6.84 | 6.84 | 0 | 0 | 0 |
17/01/2001 |
6.73
|
800 | 6.63 | 6.73 | 6.73 | 0 | 0 | 0 |
15/01/2001 |
6.63
|
900 | 6.53 | 6.63 | 6.63 | 0 | 0 | 0 |
12/01/2001 |
6.53
|
800 | 6.84 | 6.84 | 6.53 | 0 | 0 | 0 |
10/01/2001 |
6.84
|
900 | 6.73 | 6.84 | 6.84 | 0 | 0 | 0 |
08/01/2001 |
6.73
|
900 | 6.63 | 6.73 | 6.73 | 0 | 0 | 0 |
05/01/2001 |
6.63
|
900 | 6.53 | 6.63 | 6.63 | 0 | 0 | 0 |
03/01/2001 |
6.53
|
900 | 6.43 | 6.53 | 6.53 | 0 | 0 | 0 |