Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-23) |
-9.30 | -30% | 1,100 | 0 | 0 |
21.70
31
21.70
|
2 tháng
(2025-03-24) |
-9.30 | -30% | 5,000 | 3,500 | 0.1 |
21.70
31
21.70
|
3 tháng
(2025-02-24) |
-11.80 | -35.22% | 7,900 | 5,700 | 0.2 |
21.70
36
21.70
|
6 tháng
(2024-11-25) |
-12.20 | -35.99% | 259,781 | 5,400 | 0.2 |
21.70
36
21.70
|
12 tháng
(2024-05-28) |
-2.01 | -8.47% | 787,352 | 9,000 | 0.3 |
20.80
39.57
21.70
|
24 tháng
(2023-06-05) |
-0.76 | -3.39% | 1,895,709 | 7,300 | 0.3 |
20.71
39.57
21.70
|
36 tháng
(2022-06-08) |
-7.78 | -26.39% | 7,122,348 | 2,960 | 0.2 |
20.53
62.30
21.70
|
60 tháng
(2020-06-18) |
-11.11 | -33.87% | 7,187,111 | -6,840 | -0.2 |
20.53
62.30
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2002 |
3.59
|
100 | 3.54 | 3.59 | 3.59 | 0 | 0 | 0 |
23/01/2002 |
3.54
|
600 | 3.48 | 3.54 | 3.54 | 0 | 0 | 0 |
21/01/2002 |
3.48
|
3,300 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
18/01/2002 |
3.48
|
5,600 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
16/01/2002 |
3.54
|
5,400 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 |
14/01/2002 |
3.60
|
1,600 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
11/01/2002 |
3.67
|
3,300 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 |
09/01/2002 |
3.73
|
9,400 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
07/01/2002 |
3.79
|
1,300 | 3.73 | 3.79 | 3.79 | 0 | 0 | 0 |
04/01/2002 |
3.73
|
5,900 | 3.67 | 3.73 | 3.73 | 0 | 0 | 0 |
02/01/2002 |
3.67
|
6,100 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 |
31/12/2001 |
3.73
|
9,200 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
28/12/2001 |
3.79
|
1,800 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
26/12/2001 |
3.86
|
14,900 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 |
24/12/2001 |
3.94
|
16,600 | 3.86 | 3.94 | 3.94 | 0 | 0 | 0 |
21/12/2001 |
3.86
|
2,600 | 3.85 | 3.86 | 3.86 | 0 | 0 | 0 |
19/12/2001 |
3.85
|
6,100 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
17/12/2001 |
3.93
|
9,400 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
14/12/2001 |
4.00
|
3,700 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 |
12/12/2001 |
4.08
|
6,200 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
10/12/2001 |
4.16
|
7,100 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
07/12/2001 |
4.23
|
2,000 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
05/12/2001 |
4.31
|
700 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
03/12/2001 |
4.39
|
1,600 | 4.46 | 4.46 | 4.39 | 0 | 0 | 0 |
30/11/2001 |
4.46
|
2,700 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 |
28/11/2001 |
4.54
|
9,300 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 |
26/11/2001 |
4.63
|
27,500 | 4.55 | 4.63 | 4.63 | 0 | 0 | 0 |
23/11/2001 |
4.55
|
6,400 | 4.65 | 4.65 | 4.55 | 0 | 0 | 0 |
21/11/2001 |
4.65
|
17,900 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 |
19/11/2001 |
4.74
|
1,100 | 4.65 | 4.74 | 4.74 | 0 | 0 | 0 |
16/11/2001 |
4.65
|
100 | 4.57 | 4.65 | 4.65 | 0 | 0 | 0 |
14/11/2001 |
4.57
|
3,200 | 4.49 | 4.57 | 4.57 | 0 | 0 | 0 |
12/11/2001 |
4.49
|
400 | 4.42 | 4.49 | 4.49 | 0 | 0 | 0 |
09/11/2001 |
4.42
|
200 | 4.34 | 4.42 | 4.42 | 0 | 0 | 0 |
07/11/2001 |
4.34
|
5,500 | 4.26 | 4.34 | 4.34 | 0 | 0 | 0 |
05/11/2001 |
4.26
|
100 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 |
02/11/2001 |
4.19
|
100 | 4.11 | 4.19 | 4.19 | 0 | 0 | 0 |
31/10/2001 |
4.11
|
1,400 | 4.03 | 4.11 | 4.11 | 0 | 0 | 0 |
29/10/2001 |
4.03
|
15,800 | 3.96 | 4.03 | 4.03 | 0 | 0 | 0 |
26/10/2001 |
3.96
|
100 | 3.88 | 3.96 | 3.96 | 0 | 0 | 0 |
24/10/2001 |
3.88
|
100 | 3.82 | 3.88 | 3.88 | 0 | 0 | 0 |
22/10/2001 |
3.82
|
700 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 |
19/10/2001 |
3.76
|
100 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
17/10/2001 |
3.70
|
100 | 3.63 | 3.70 | 3.70 | 0 | 0 | 0 |
15/10/2001 |
3.63
|
100 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 |
12/10/2001 |
3.57
|
100 | 3.51 | 3.57 | 3.57 | 0 | 0 | 0 |
10/10/2001 |
3.51
|
100 | 3.45 | 3.51 | 3.51 | 0 | 0 | 0 |
08/10/2001 |
3.45
|
16,900 | 3.24 | 3.45 | 3.45 | 0 | 0 | 0 |
05/10/2001 |
3.24
|
3,500 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
03/10/2001 |
3.47
|
12,300 | 3.71 | 3.71 | 3.47 | 0 | 0 | 0 |
01/10/2001 |
3.71
|
500 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 |
28/09/2001 |
3.99
|
8,900 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
26/09/2001 |
4.28
|
8,900 | 4.60 | 4.60 | 4.28 | 0 | 0 | 0 |
24/09/2001 |
4.60
|
15,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/09/2001 |
4.60
|
10,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/09/2001 |
4.60
|
7,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/09/2001 |
4.60
|
8,200 | 4.94 | 4.94 | 4.60 | 0 | 0 | 0 |
14/09/2001 |
4.94
|
5,000 | 5.23 | 5.23 | 4.94 | 0 | 0 | 0 |
12/09/2001 |
5.23
|
5,100 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 |
10/09/2001 |
5.51
|
4,400 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
07/09/2001 |
5.90
|
40,200 | 5.52 | 5.90 | 5.90 | 0 | 0 | 0 |
05/09/2001 |
5.52
|
21,400 | 5.17 | 5.52 | 5.52 | 0 | 0 | 0 |
31/08/2001 |
5.17
|
14,900 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
29/08/2001 |
5.55
|
3,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
27/08/2001 |
5.55
|
1,000 | 5.97 | 5.97 | 5.55 | 0 | 0 | 0 |
24/08/2001 |
5.97
|
7,200 | 6.41 | 6.41 | 5.97 | 0 | 0 | 0 |
22/08/2001 |
6.41
|
15,300 | 6.00 | 6.41 | 6.41 | 0 | 0 | 0 |
20/08/2001 |
6.00
|
4,100 | 6.44 | 6.44 | 6.00 | 0 | 0 | 0 |
17/08/2001 |
6.44
|
2,000 | 6.92 | 6.92 | 6.44 | 0 | 0 | 0 |
15/08/2001 |
6.92
|
2,300 | 7.42 | 7.42 | 6.92 | 0 | 0 | 0 |
13/08/2001 |
7.42
|
6,200 | 7.97 | 7.97 | 7.42 | 0 | 0 | 0 |
10/08/2001 |
7.97
|
49,100 | 7.48 | 7.97 | 7.97 | 0 | 0 | 0 |
08/08/2001 |
7.48
|
40,500 | 7.01 | 7.48 | 7.48 | 0 | 0 | 0 |
06/08/2001 |
7.01
|
26,700 | 6.56 | 7.01 | 7.01 | 0 | 0 | 0 |
03/08/2001 |
6.56
|
300 | 6.13 | 6.56 | 6.56 | 0 | 0 | 0 |
01/08/2001 |
6.13
|
1,300 | 5.74 | 6.13 | 6.13 | 0 | 0 | 0 |
30/07/2001 |
5.74
|
200 | 5.37 | 5.74 | 5.74 | 0 | 0 | 0 |
27/07/2001 |
5.37
|
300 | 5.03 | 5.37 | 5.37 | 0 | 0 | 0 |
25/07/2001 |
5.03
|
200 | 4.71 | 5.03 | 5.03 | 0 | 0 | 0 |
23/07/2001 |
4.71
|
300 | 4.40 | 4.71 | 4.71 | 0 | 0 | 0 |
20/07/2001 |
4.40
|
200 | 4.13 | 4.40 | 4.40 | 0 | 0 | 0 |
18/07/2001 |
4.13
|
200 | 3.86 | 4.13 | 4.13 | 0 | 0 | 0 |
16/07/2001 |
3.86
|
200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
30/11/-0001 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |