Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 1,051,300 | 47,100 | 0.2 |
4.17
4.29
4.25
|
2 tháng
(2024-09-23) |
0.09 | 2.16% | 2,700,900 | -29,100 | -0.1 |
4.14
4.30
4.25
|
3 tháng
(2024-08-26) |
-0.11 | -2.52% | 3,391,000 | -37,200 | -0.2 |
4.14
4.36
4.25
|
6 tháng
(2024-05-27) |
-0.45 | -9.57% | 9,311,500 | 23,800 | 0.1 |
3.90
4.76
4.25
|
12 tháng
(2023-11-28) |
-0.34 | -7.41% | 27,432,000 | -120,802 | -0.6 |
3.90
5.02
4.25
|
24 tháng
(2022-12-05) |
-0.40 | -8.68% | 83,821,400 | -436,188 | -2.3 |
3.71
5.56
4.25
|
36 tháng
(2021-12-08) |
-8.09 | -65.56% | 194,115,200 | 277,346 | 1.6 |
3.54
13.59
4.25
|
60 tháng
(2019-12-19) |
1.96 | 85.86% | 587,978,918 | -2,061,625 | -18.4 |
1.95
14.57
4.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
12/01/2001 |
5.35
|
14,700 | 5.45 | 5.45 | 5.35 | 0 | 0 | 0 |
10/01/2001 |
5.45
|
27,300 | 5.35 | 5.45 | 5.45 | 0 | 0 | 0 |
08/01/2001 |
5.35
|
11,000 | 5.25 | 5.35 | 5.35 | 0 | 0 | 0 |
05/01/2001 |
5.25
|
900 | 5.15 | 5.25 | 5.25 | 0 | 0 | 0 |
03/01/2001 |
5.15
|
8,300 | 5.06 | 5.15 | 5.15 | 0 | 0 | 0 |
29/12/2000 |
5.06
|
2,900 | 4.97 | 5.06 | 5.06 | 0 | 0 | 0 |
27/12/2000 |
4.97
|
6,600 | 4.88 | 4.97 | 4.97 | 0 | 0 | 0 |
25/12/2000 |
4.88
|
1,200 | 4.79 | 4.88 | 4.88 | 0 | 0 | 0 |
22/12/2000 |
4.79
|
2,000 | 4.70 | 4.79 | 4.79 | 0 | 0 | 0 |
20/12/2000 |
4.70
|
10,000 | 4.61 | 4.70 | 4.70 | 0 | 0 | 0 |
18/12/2000 |
4.61
|
37,700 | 4.52 | 4.61 | 4.61 | 0 | 0 | 0 |
15/12/2000 |
4.52
|
21,900 | 4.44 | 4.52 | 4.52 | 0 | 0 | 0 |
13/12/2000 |
4.44
|
14,300 | 4.46 | 4.46 | 4.44 | 0 | 0 | 0 |
11/12/2000 |
4.46
|
37,700 | 4.38 | 4.46 | 4.46 | 0 | 0 | 0 |
08/12/2000 |
4.38
|
22,700 | 4.30 | 4.38 | 4.38 | 0 | 0 | 0 |
06/12/2000 |
4.30
|
15,800 | 4.22 | 4.30 | 4.30 | 0 | 0 | 0 |
04/12/2000 |
4.22
|
10,200 | 4.14 | 4.22 | 4.22 | 0 | 0 | 0 |
01/12/2000 |
4.14
|
14,400 | 4.07 | 4.14 | 4.14 | 0 | 0 | 0 |
29/11/2000 |
4.07
|
8,300 | 3.99 | 4.07 | 4.07 | 0 | 0 | 0 |
27/11/2000 |
3.99
|
18,200 | 3.92 | 3.99 | 3.99 | 0 | 0 | 0 |
24/11/2000 |
3.92
|
13,900 | 3.85 | 3.92 | 3.92 | 0 | 0 | 0 |
22/11/2000 |
3.85
|
7,400 | 3.78 | 3.85 | 3.85 | 0 | 0 | 0 |
20/11/2000 |
3.78
|
2,300 | 3.72 | 3.78 | 3.78 | 0 | 0 | 0 |
17/11/2000 |
3.72
|
500 | 3.65 | 3.72 | 3.72 | 0 | 0 | 0 |
15/11/2000 |
3.65
|
2,100 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 |
13/11/2000 |
3.58
|
1,900 | 3.51 | 3.58 | 3.58 | 0 | 0 | 0 |
10/11/2000 |
3.51
|
2,800 | 3.45 | 3.51 | 3.51 | 0 | 0 | 0 |
08/11/2000 |
3.45
|
5,300 | 3.38 | 3.45 | 3.45 | 0 | 0 | 0 |
06/11/2000 |
3.38
|
2,800 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 |
03/11/2000 |
3.32
|
2,500 | 3.27 | 3.32 | 3.32 | 0 | 0 | 0 |
01/11/2000 |
3.27
|
11,700 | 3.21 | 3.27 | 3.27 | 0 | 0 | 0 |
30/10/2000 |
3.21
|
4,900 | 3.15 | 3.21 | 3.21 | 0 | 0 | 0 |
27/10/2000 |
3.15
|
2,600 | 3.10 | 3.15 | 3.15 | 0 | 0 | 0 |
25/10/2000 |
3.10
|
4,000 | 3.04 | 3.10 | 3.10 | 0 | 0 | 0 |
23/10/2000 |
3.04
|
2,000 | 2.98 | 3.04 | 3.04 | 0 | 0 | 0 |
20/10/2000 |
2.98
|
2,000 | 2.93 | 2.98 | 2.98 | 0 | 0 | 0 |
18/10/2000 |
2.93
|
3,000 | 2.87 | 2.93 | 2.93 | 0 | 0 | 0 |
16/10/2000 |
2.87
|
3,000 | 2.82 | 2.87 | 2.87 | 0 | 0 | 0 |
13/10/2000 |
2.82
|
3,000 | 2.77 | 2.82 | 2.82 | 0 | 0 | 0 |
11/10/2000 |
2.77
|
6,000 | 2.73 | 2.77 | 2.77 | 0 | 0 | 0 |
09/10/2000 |
2.73
|
3,000 | 2.68 | 2.73 | 2.73 | 0 | 0 | 0 |
06/10/2000 |
2.68
|
6,000 | 2.64 | 2.68 | 2.68 | 0 | 0 | 0 |
04/10/2000 |
2.64
|
5,000 | 2.59 | 2.64 | 2.64 | 0 | 0 | 0 |
02/10/2000 |
2.59
|
5,000 | 2.54 | 2.59 | 2.59 | 0 | 0 | 0 |
29/09/2000 |
2.54
|
8,000 | 2.50 | 2.54 | 2.54 | 0 | 0 | 0 |
27/09/2000 |
2.50
|
5,000 | 2.45 | 2.50 | 2.50 | 0 | 0 | 0 |
25/09/2000 |
2.45
|
8,000 | 2.41 | 2.45 | 2.45 | 0 | 0 | 0 |
22/09/2000 |
2.41
|
9,800 | 2.36 | 2.41 | 2.41 | 0 | 0 | 0 |
20/09/2000 |
2.36
|
6,000 | 2.32 | 2.36 | 2.36 | 0 | 0 | 0 |
18/09/2000 |
2.32
|
3,000 | 2.27 | 2.32 | 2.32 | 0 | 0 | 0 |
15/09/2000 |
2.27
|
5,300 | 2.24 | 2.27 | 2.27 | 0 | 0 | 0 |
13/09/2000 |
2.24
|
6,000 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 |
11/09/2000 |
2.21
|
4,200 | 2.17 | 2.21 | 2.21 | 0 | 0 | 0 |
08/09/2000 |
2.17
|
1,500 | 2.14 | 2.17 | 2.17 | 0 | 0 | 0 |
06/09/2000 |
2.14
|
1,500 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 |
01/09/2000 |
2.11
|
1,000 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 |
30/08/2000 |
2.17
|
1,600 | 2.14 | 2.17 | 2.17 | 0 | 0 | 0 |