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) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2001 |
3.39
|
75,200 | 3.17 | 3.39 | 3.39 | 0 | 0 | 0 |
05/09/2001 |
3.17
|
14,200 | 2.97 | 3.17 | 3.17 | 0 | 0 | 0 |
31/08/2001 |
2.97
|
83,900 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 |
29/08/2001 |
2.78
|
99,300 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
27/08/2001 |
2.98
|
40,700 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 |
24/08/2001 |
3.20
|
86,200 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
22/08/2001 |
3.44
|
36,000 | 3.22 | 3.44 | 3.44 | 0 | 0 | 0 |
20/08/2001 |
3.22
|
101,500 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
17/08/2001 |
3.44
|
141,300 | 3.70 | 3.70 | 3.44 | 0 | 0 | 0 |
15/08/2001 |
3.70
|
50,100 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
13/08/2001 |
3.97
|
81,600 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 |
10/08/2001 |
4.24
|
39,000 | 3.97 | 4.24 | 4.24 | 0 | 0 | 0 |
08/08/2001 |
3.97
|
84,700 | 3.73 | 3.97 | 3.97 | 0 | 0 | 0 |
06/08/2001 |
3.73
|
24,000 | 4.01 | 4.01 | 3.73 | 0 | 0 | 0 |
03/08/2001 |
4.01
|
39,700 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |
01/08/2001 |
4.28
|
72,400 | 4.58 | 4.58 | 4.28 | 0 | 0 | 0 |
30/07/2001 |
4.58
|
44,500 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
27/07/2001 |
4.81
|
37,700 | 4.92 | 4.92 | 4.81 | 0 | 0 | 0 |
25/07/2001 |
4.92
|
54,100 | 4.77 | 4.92 | 4.92 | 0 | 0 | 0 |
23/07/2001 |
4.77
|
106,200 | 5.11 | 5.11 | 4.77 | 0 | 0 | 0 |
20/07/2001 |
5.11
|
23,500 | 4.81 | 5.11 | 5.11 | 0 | 0 | 0 |
18/07/2001 |
4.81
|
17,600 | 4.50 | 4.81 | 4.81 | 0 | 0 | 0 |
16/07/2001 |
4.50
|
49,800 | 4.43 | 4.50 | 4.50 | 0 | 0 | 0 |
13/07/2001 |
4.43
|
114,800 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
11/07/2001 |
4.43
|
68,200 | 4.81 | 4.81 | 4.43 | 0 | 0 | 0 |
09/07/2001 |
4.81
|
52,200 | 5.15 | 5.15 | 4.81 | 0 | 0 | 0 |
06/07/2001 |
5.15
|
82,500 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
04/07/2001 |
5.30
|
99,300 | 5.22 | 5.30 | 5.30 | 0 | 0 | 0 |
02/07/2001 |
5.22
|
124,500 | 4.88 | 5.22 | 5.22 | 0 | 0 | 0 |
29/06/2001 |
4.88
|
38,500 | 5.22 | 5.22 | 4.88 | 0 | 0 | 0 |
27/06/2001 |
5.22
|
45,500 | 5.60 | 5.60 | 5.22 | 0 | 0 | 0 |
25/06/2001 |
5.60
|
139,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/06/2001 |
5.60
|
194,500 | 5.94 | 5.94 | 5.60 | 0 | 0 | 0 |
20/06/2001 |
5.94
|
91,200 | 5.56 | 5.94 | 5.94 | 0 | 0 | 0 |
18/06/2001 |
5.56
|
127,100 | 5.22 | 5.56 | 5.56 | 0 | 0 | 0 |
15/06/2001 |
5.22
|
37,500 | 4.88 | 5.22 | 5.22 | 0 | 0 | 0 |
13/06/2001 |
4.88
|
40,500 | 4.58 | 4.88 | 4.88 | 0 | 0 | 0 |
11/06/2001 |
4.58
|
222,500 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 |
08/06/2001 |
4.66
|
119,300 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 |
06/06/2001 |
4.73
|
4,100 | 4.66 | 4.73 | 4.73 | 0 | 0 | 0 |
04/06/2001 |
4.66
|
900 | 4.58 | 4.66 | 4.66 | 0 | 0 | 0 |
01/06/2001 |
4.58
|
2,200 | 4.50 | 4.58 | 4.58 | 0 | 0 | 0 |
30/05/2001 |
4.50
|
1,900 | 4.43 | 4.50 | 4.50 | 0 | 0 | 0 |
28/05/2001 |
4.43
|
11,300 | 4.35 | 4.43 | 4.43 | 0 | 0 | 0 |
25/05/2001 |
4.35
|
35,800 | 4.28 | 4.35 | 4.35 | 0 | 0 | 0 |
23/05/2001 |
4.28
|
157,200 | 4.20 | 4.28 | 4.28 | 0 | 0 | 0 |
21/05/2001 |
4.20
|
27,200 | 4.13 | 4.20 | 4.20 | 0 | 0 | 0 |
18/05/2001 |
4.13
|
34,900 | 4.05 | 4.13 | 4.13 | 0 | 0 | 0 |
16/05/2001 |
4.05
|
16,400 | 3.97 | 4.05 | 4.05 | 0 | 0 | 0 |
14/05/2001 |
3.97
|
11,700 | 3.90 | 3.97 | 3.97 | 0 | 0 | 0 |
11/05/2001 |
3.90
|
16,700 | 3.82 | 3.90 | 3.90 | 0 | 0 | 0 |
09/05/2001 |
3.82
|
75,700 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 |
07/05/2001 |
3.76
|
25,500 | 3.69 | 3.76 | 3.76 | 0 | 0 | 0 |
04/05/2001 |
3.69
|
76,800 | 3.63 | 3.69 | 3.69 | 0 | 0 | 0 |
02/05/2001 |
3.63
|
7,300 | 3.56 | 3.63 | 3.63 | 0 | 0 | 0 |
27/04/2001 |
3.56
|
15,600 | 3.49 | 3.56 | 3.56 | 0 | 0 | 0 |
25/04/2001 |
3.49
|
280,200 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
23/04/2001 |
3.56
|
106,000 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
20/04/2001 |
3.63
|
71,300 | 3.56 | 3.63 | 3.63 | 0 | 0 | 0 |
18/04/2001 |
3.56
|
20,200 | 3.49 | 3.56 | 3.56 | 0 | 0 | 0 |
16/04/2001 |
3.49
|
7,700 | 3.42 | 3.49 | 3.49 | 0 | 0 | 0 |
13/04/2001 |
3.42
|
22,800 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 |
11/04/2001 |
3.36
|
56,000 | 3.30 | 3.36 | 3.36 | 0 | 0 | 0 |
09/04/2001 |
3.30
|
63,700 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 |
06/04/2001 |
3.24
|
7,700 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 |
04/04/2001 |
3.18
|
44,400 | 3.12 | 3.18 | 3.18 | 0 | 0 | 0 |
02/04/2001 |
3.12
|
119,400 | 3.06 | 3.12 | 3.12 | 0 | 0 | 0 |
30/03/2001 |
3.06
|
23,000 | 3.01 | 3.06 | 3.06 | 0 | 0 | 0 |
28/03/2001 |
3.01
|
72,900 | 2.95 | 3.01 | 3.01 | 0 | 0 | 0 |
26/03/2001 |
2.95
|
48,300 | 2.91 | 2.95 | 2.95 | 0 | 0 | 0 |
23/03/2001 |
2.91
|
110,500 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
21/03/2001 |
2.91
|
33,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
19/03/2001 |
2.91
|
56,000 | 2.88 | 2.91 | 2.91 | 0 | 0 | 0 |
16/03/2001 |
2.88
|
52,800 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
14/03/2001 |
2.88
|
84,100 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
12/03/2001 |
2.88
|
66,000 | 2.86 | 2.88 | 2.88 | 0 | 0 | 0 |
09/03/2001 |
2.86
|
68,600 | 2.81 | 2.86 | 2.86 | 0 | 0 | 0 |
07/03/2001 |
2.81
|
151,200 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |
05/03/2001 |
2.85
|
66,400 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
02/03/2001 |
2.91
|
37,300 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
28/02/2001 |
2.96
|
80,000 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
26/02/2001 |
3.01
|
38,800 | 2.96 | 3.01 | 3.01 | 0 | 0 | 0 |
23/02/2001 |
2.96
|
91,400 | 2.91 | 2.96 | 2.96 | 0 | 0 | 0 |
21/02/2001 |
2.91
|
91,700 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
19/02/2001 |
2.96
|
500 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
16/02/2001 |
3.01
|
300 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 |
14/02/2001 |
3.07
|
1,500 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
12/02/2001 |
3.13
|
44,900 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 |
09/02/2001 |
3.19
|
165,100 | 3.13 | 3.19 | 3.19 | 0 | 0 | 0 |
07/02/2001 |
3.13
|
5,900 | 3.07 | 3.13 | 3.13 | 0 | 0 | 0 |
05/02/2001 |
3.07
|
300 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 |
02/02/2001 |
3.02
|
15,300 | 2.97 | 3.02 | 3.02 | 0 | 0 | 0 |
31/01/2001 |
2.97
|
300 | 2.91 | 2.97 | 2.97 | 0 | 0 | 0 |
29/01/2001 |
2.91
|
5,800 | 2.86 | 2.91 | 2.91 | 0 | 0 | 0 |
19/01/2001 |
2.86
|
13,400 | 2.81 | 2.86 | 2.86 | 0 | 0 | 0 |
17/01/2001 |
2.81
|
64,300 | 2.76 | 2.81 | 2.81 | 0 | 0 | 0 |
15/01/2001 |
2.76
|
73,600 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
12/01/2001 |
2.76
|
180,600 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 |
10/01/2001 |
2.70
|
146,200 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
08/01/2001 |
2.65
|
39,500 | 2.60 | 2.65 | 2.65 | 0 | 0 | 0 |