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) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2001 |
2.51
|
109,000 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
05/09/2001 |
2.51
|
24,300 | 2.34 | 2.51 | 2.51 | 0 | 0 | 0 |
31/08/2001 |
2.34
|
135,800 | 2.19 | 2.34 | 2.34 | 0 | 0 | 0 |
29/08/2001 |
2.19
|
9,900 | 2.36 | 2.36 | 2.19 | 0 | 0 | 0 |
27/08/2001 |
2.36
|
2,600 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
24/08/2001 |
2.53
|
19,200 | 2.72 | 2.72 | 2.53 | 0 | 0 | 0 |
22/08/2001 |
2.72
|
54,000 | 2.55 | 2.72 | 2.72 | 0 | 0 | 0 |
20/08/2001 |
2.55
|
62,400 | 2.73 | 2.73 | 2.55 | 0 | 0 | 0 |
17/08/2001 |
2.73
|
17,300 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
15/08/2001 |
2.93
|
9,000 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 |
13/08/2001 |
3.13
|
13,700 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
10/08/2001 |
3.35
|
92,100 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 |
08/08/2001 |
3.15
|
66,700 | 2.96 | 3.15 | 3.15 | 0 | 0 | 0 |
06/08/2001 |
2.96
|
12,000 | 3.15 | 3.15 | 2.96 | 0 | 0 | 0 |
03/08/2001 |
3.15
|
8,600 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
01/08/2001 |
3.38
|
33,700 | 3.63 | 3.63 | 3.38 | 0 | 0 | 0 |
30/07/2001 |
3.63
|
22,400 | 3.85 | 3.85 | 3.63 | 0 | 0 | 0 |
27/07/2001 |
3.85
|
19,100 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 |
25/07/2001 |
3.91
|
34,100 | 3.77 | 3.91 | 3.91 | 0 | 0 | 0 |
23/07/2001 |
3.77
|
87,000 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 |
20/07/2001 |
4.05
|
12,500 | 3.80 | 4.05 | 4.05 | 0 | 0 | 0 |
18/07/2001 |
3.80
|
16,300 | 3.57 | 3.80 | 3.80 | 0 | 0 | 0 |
16/07/2001 |
3.57
|
54,900 | 3.60 | 3.60 | 3.57 | 0 | 0 | 0 |
13/07/2001 |
3.60
|
42,200 | 3.85 | 3.85 | 3.60 | 0 | 0 | 0 |
11/07/2001 |
3.85
|
12,700 | 4.16 | 4.16 | 3.85 | 0 | 0 | 0 |
09/07/2001 |
4.16
|
23,900 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 |
06/07/2001 |
4.47
|
80,900 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 |
04/07/2001 |
4.58
|
92,300 | 4.30 | 4.58 | 4.58 | 0 | 0 | 0 |
02/07/2001 |
4.30
|
13,300 | 4.61 | 4.61 | 4.30 | 0 | 0 | 0 |
29/06/2001 |
4.61
|
6,900 | 4.94 | 4.94 | 4.61 | 0 | 0 | 0 |
27/06/2001 |
4.94
|
10,200 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 |
25/06/2001 |
5.30
|
88,600 | 5.08 | 5.30 | 5.30 | 0 | 0 | 0 |
22/06/2001 |
5.08
|
38,900 | 4.77 | 5.08 | 5.08 | 0 | 0 | 0 |
20/06/2001 |
4.77
|
22,600 | 4.47 | 4.77 | 4.77 | 0 | 0 | 0 |
18/06/2001 |
4.47
|
20,900 | 4.19 | 4.47 | 4.47 | 0 | 0 | 0 |
15/06/2001 |
4.19
|
14,600 | 3.94 | 4.19 | 4.19 | 0 | 0 | 0 |
13/06/2001 |
3.94
|
27,100 | 3.68 | 3.94 | 3.94 | 0 | 0 | 0 |
11/06/2001 |
3.68
|
102,100 | 3.63 | 3.68 | 3.68 | 0 | 0 | 0 |
08/06/2001 |
3.63
|
41,100 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 |
06/06/2001 |
3.57
|
9,000 | 3.52 | 3.57 | 3.57 | 0 | 0 | 0 |
04/06/2001 |
3.52
|
9,200 | 3.46 | 3.52 | 3.52 | 0 | 0 | 0 |
01/06/2001 |
3.46
|
9,100 | 3.41 | 3.46 | 3.46 | 0 | 0 | 0 |
30/05/2001 |
3.41
|
6,500 | 3.35 | 3.41 | 3.41 | 0 | 0 | 0 |
28/05/2001 |
3.35
|
5,800 | 3.29 | 3.35 | 3.35 | 0 | 0 | 0 |
25/05/2001 |
3.29
|
13,000 | 3.24 | 3.29 | 3.29 | 0 | 0 | 0 |
23/05/2001 |
3.24
|
16,800 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 |
21/05/2001 |
3.18
|
100 | 3.13 | 3.18 | 3.18 | 0 | 0 | 0 |
18/05/2001 |
3.13
|
1,100 | 3.07 | 3.13 | 3.13 | 0 | 0 | 0 |
16/05/2001 |
3.07
|
400 | 3.01 | 3.07 | 3.07 | 0 | 0 | 0 |
14/05/2001 |
3.01
|
3,200 | 2.96 | 3.01 | 3.01 | 0 | 0 | 0 |
11/05/2001 |
2.96
|
3,600 | 2.90 | 2.96 | 2.96 | 0 | 0 | 0 |
09/05/2001 |
2.90
|
80,200 | 2.85 | 2.90 | 2.90 | 0 | 0 | 0 |
07/05/2001 |
2.85
|
22,400 | 2.79 | 2.85 | 2.85 | 0 | 0 | 0 |
04/05/2001 |
2.79
|
16,800 | 2.76 | 2.79 | 2.79 | 0 | 0 | 0 |
02/05/2001 |
2.76
|
11,500 | 2.71 | 2.76 | 2.76 | 0 | 0 | 0 |
27/04/2001 |
2.71
|
20,400 | 2.66 | 2.71 | 2.71 | 0 | 0 | 0 |
25/04/2001 |
2.66
|
56,400 | 2.61 | 2.66 | 2.66 | 0 | 0 | 0 |
23/04/2001 |
2.61
|
156,300 | 2.66 | 2.66 | 2.61 | 0 | 0 | 0 |
20/04/2001 |
2.66
|
28,400 | 2.61 | 2.66 | 2.66 | 0 | 0 | 0 |
18/04/2001 |
2.61
|
32,900 | 2.56 | 2.61 | 2.61 | 0 | 0 | 0 |
16/04/2001 |
2.56
|
30,900 | 2.51 | 2.56 | 2.56 | 0 | 0 | 0 |
13/04/2001 |
2.51
|
39,100 | 2.47 | 2.51 | 2.51 | 0 | 0 | 0 |
11/04/2001 |
2.47
|
36,700 | 2.42 | 2.47 | 2.47 | 0 | 0 | 0 |
09/04/2001 |
2.42
|
21,600 | 2.38 | 2.42 | 2.42 | 0 | 0 | 0 |
06/04/2001 |
2.38
|
16,600 | 2.33 | 2.38 | 2.38 | 0 | 0 | 0 |
04/04/2001 |
2.33
|
7,200 | 2.29 | 2.33 | 2.33 | 0 | 0 | 0 |
02/04/2001 |
2.29
|
17,600 | 2.24 | 2.29 | 2.29 | 0 | 0 | 0 |
30/03/2001 |
2.24
|
19,100 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 |
28/03/2001 |
2.21
|
13,400 | 2.17 | 2.21 | 2.21 | 0 | 0 | 0 |
26/03/2001 |
2.17
|
20,500 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 |
23/03/2001 |
2.20
|
17,900 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
21/03/2001 |
2.24
|
36,100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
19/03/2001 |
2.24
|
98,100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
16/03/2001 |
2.24
|
39,400 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
14/03/2001 |
2.24
|
41,700 | 2.23 | 2.24 | 2.24 | 0 | 0 | 0 |
12/03/2001 |
2.23
|
37,900 | 2.19 | 2.23 | 2.23 | 0 | 0 | 0 |
09/03/2001 |
2.19
|
21,900 | 2.15 | 2.19 | 2.19 | 0 | 0 | 0 |
07/03/2001 |
2.15
|
8,900 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
05/03/2001 |
2.19
|
31,800 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 |
02/03/2001 |
2.23
|
98,300 | 2.19 | 2.23 | 2.23 | 0 | 0 | 0 |
28/02/2001 |
2.19
|
125,000 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 |
26/02/2001 |
2.23
|
11,100 | 2.19 | 2.23 | 2.23 | 0 | 0 | 0 |
23/02/2001 |
2.19
|
28,400 | 2.15 | 2.19 | 2.19 | 0 | 0 | 0 |
21/02/2001 |
2.15
|
102,200 | 2.12 | 2.15 | 2.15 | 0 | 0 | 0 |
19/02/2001 |
2.12
|
10,700 | 2.15 | 2.15 | 2.12 | 0 | 0 | 0 |
16/02/2001 |
2.15
|
7,400 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
14/02/2001 |
2.19
|
33,700 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
12/02/2001 |
2.24
|
52,900 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 |
09/02/2001 |
2.28
|
145,800 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 |
07/02/2001 |
2.33
|
600 | 2.28 | 2.33 | 2.33 | 0 | 0 | 0 |
05/02/2001 |
2.28
|
600 | 2.24 | 2.28 | 2.28 | 0 | 0 | 0 |
02/02/2001 |
2.24
|
200 | 2.20 | 2.24 | 2.24 | 0 | 0 | 0 |
31/01/2001 |
2.20
|
400 | 2.16 | 2.20 | 2.20 | 0 | 0 | 0 |
29/01/2001 |
2.16
|
500 | 2.12 | 2.16 | 2.16 | 0 | 0 | 0 |
19/01/2001 |
2.12
|
200 | 2.08 | 2.12 | 2.12 | 0 | 0 | 0 |
17/01/2001 |
2.08
|
10,500 | 2.04 | 2.08 | 2.08 | 0 | 0 | 0 |
15/01/2001 |
2.04
|
18,600 | 2.00 | 2.04 | 2.04 | 0 | 0 | 0 |
12/01/2001 |
2.00
|
26,500 | 1.97 | 2.00 | 2.00 | 0 | 0 | 0 |
10/01/2001 |
1.97
|
8,500 | 1.93 | 1.97 | 1.97 | 0 | 0 | 0 |
08/01/2001 |
1.93
|
16,200 | 1.90 | 1.93 | 1.93 | 0 | 0 | 0 |