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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
1.57
|
4,864,400 | 1.57 | 1.58 | 1.52 | 141,100 | 42,700 | 0.2 |
04/02/2021 |
1.57
|
8,462,200 | 1.64 | 1.64 | 1.53 | 200,100 | 120,000 | 0.1 |
03/02/2021 |
1.64
|
6,011,500 | 1.54 | 1.64 | 1.52 | 42,300 | 584,900 | -0.9 |
02/02/2021 |
1.54
|
5,317,600 | 1.47 | 1.54 | 1.41 | 518,300 | 244,300 | 0.4 |
01/02/2021 |
1.47
|
10,711,800 | 1.58 | 1.65 | 1.47 | 1,297,100 | 0 | 2.0 |
29/01/2021 |
1.58
|
10,031,600 | 1.69 | 1.69 | 1.58 | 860,700 | 36,800 | 1.3 |
28/01/2021 |
1.69
|
7,071,700 | 1.81 | 1.81 | 1.69 | 466,200 | 0 | 0.8 |
27/01/2021 |
1.81
|
11,194,300 | 1.94 | 1.94 | 1.81 | 310,600 | 290,000 | 0.0 |
26/01/2021 |
1.94
|
11,820,400 | 2.08 | 2.08 | 1.94 | 57,500 | 122,700 | -0.1 |
25/01/2021 |
2.08
|
8,844,700 | 2.14 | 2.20 | 2.06 | 183,800 | 88,900 | 0.2 |
22/01/2021 |
2.14
|
17,564,400 | 2.11 | 2.25 | 2.11 | 84,900 | 13,700 | 0.2 |
21/01/2021 |
2.11
|
9,153,800 | 1.98 | 2.11 | 1.98 | 48,500 | 0 | 0.1 |
20/01/2021 |
1.98
|
15,840,100 | 2.07 | 2.08 | 1.93 | 106,700 | 33,000 | 0.1 |
19/01/2021 |
2.07
|
30,960,800 | 2.22 | 2.37 | 2.07 | 397,700 | 167,300 | 0.6 |
18/01/2021 |
2.22
|
5,506,700 | 2.08 | 2.22 | 2.20 | 0 | 22,300 | -0.0 |
15/01/2021 |
2.08
|
16,625,700 | 1.95 | 2.08 | 2.02 | 0 | 318,700 | -0.7 |
14/01/2021 |
1.95
|
16,274,100 | 1.84 | 1.96 | 1.84 | 81,800 | 494,300 | -0.8 |
13/01/2021 |
1.84
|
16,990,100 | 1.72 | 1.84 | 1.73 | 57,100 | 85,400 | -0.0 |
12/01/2021 |
1.72
|
8,791,200 | 1.68 | 1.74 | 1.65 | 0 | 220,700 | -0.4 |
11/01/2021 |
1.68
|
9,170,500 | 1.63 | 1.70 | 1.60 | 34,000 | 43,000 | -0.0 |
08/01/2021 |
1.63
|
9,033,100 | 1.61 | 1.67 | 1.61 | 176,700 | 461,200 | -0.5 |
07/01/2021 |
1.61
|
9,366,200 | 1.56 | 1.62 | 1.54 | 294,100 | 0 | 0.5 |
06/01/2021 |
1.56
|
5,490,500 | 1.57 | 1.59 | 1.54 | 103,300 | 2,400 | 0.2 |
05/01/2021 |
1.57
|
6,177,100 | 1.60 | 1.62 | 1.57 | 175,100 | 0 | 0.3 |
04/01/2021 |
1.60
|
6,620,600 | 1.56 | 1.63 | 1.56 | 134,600 | 0 | 0.2 |
31/12/2020 |
1.56
|
3,742,800 | 1.54 | 1.56 | 1.53 | 34,720 | 32,220 | 0.0 |
30/12/2020 |
1.54
|
5,385,810 | 1.53 | 1.57 | 1.53 | 96,210 | 0 | 0.1 |
29/12/2020 |
1.53
|
5,038,850 | 1.52 | 1.58 | 1.50 | 193,970 | 130 | 0.3 |
28/12/2020 |
1.52
|
4,920,570 | 1.51 | 1.55 | 1.49 | 38,300 | 16,640 | 0.0 |
25/12/2020 |
1.51
|
5,376,900 | 1.51 | 1.55 | 1.47 | 950 | 32,590 | -0.0 |
24/12/2020 |
1.51
|
7,282,790 | 1.60 | 1.62 | 1.49 | 0 | 258,990 | -0.4 |
23/12/2020 |
1.60
|
15,067,340 | 1.54 | 1.64 | 1.56 | 3,490 | 101,430 | -0.2 |
22/12/2020 |
1.54
|
10,916,750 | 1.49 | 1.56 | 1.46 | 22,360 | 133,720 | -0.2 |
21/12/2020 |
1.49
|
9,382,610 | 1.42 | 1.51 | 1.42 | 123,530 | 47,640 | 0.1 |
18/12/2020 |
1.42
|
4,894,140 | 1.42 | 1.44 | 1.40 | 103,680 | 0 | 0.1 |
17/12/2020 |
1.42
|
4,313,580 | 1.42 | 1.44 | 1.40 | 37,990 | 10,150 | 0.0 |
16/12/2020 |
1.42
|
4,505,060 | 1.40 | 1.44 | 1.40 | 5,670 | 0 | 0.0 |
15/12/2020 |
1.40
|
10,665,310 | 1.36 | 1.45 | 1.35 | 112,090 | 7,770 | 0.1 |
14/12/2020 |
1.36
|
3,194,970 | 1.37 | 1.40 | 1.35 | 0 | 57,270 | -0.1 |
11/12/2020 |
1.37
|
1,973,130 | 1.35 | 1.39 | 1.35 | 8,590 | 41,710 | -0.0 |
10/12/2020 |
1.35
|
5,804,610 | 1.43 | 1.46 | 1.35 | 0 | 237,050 | -0.3 |
09/12/2020 |
1.43
|
13,411,130 | 1.34 | 1.43 | 1.32 | 0 | 12,840 | -0.0 |
08/12/2020 |
1.34
|
1,811,330 | 1.33 | 1.34 | 1.33 | 25,470 | 0 | 0.0 |
07/12/2020 |
1.33
|
2,479,310 | 1.33 | 1.34 | 1.32 | 17,770 | 0 | 0.0 |
04/12/2020 |
1.33
|
2,751,200 | 1.32 | 1.34 | 1.32 | 42,360 | 0 | 0.1 |
03/12/2020 |
1.32
|
2,151,490 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 |
02/12/2020 |
1.31
|
3,074,500 | 1.30 | 1.34 | 1.30 | 0 | 24,450 | -0.0 |
01/12/2020 |
1.30
|
1,733,200 | 1.31 | 1.31 | 1.29 | 18,000 | 20,610 | -0.0 |
30/11/2020 |
1.31
|
1,214,660 | 1.32 | 1.33 | 1.31 | 39,540 | 0 | 0.1 |
27/11/2020 |
1.32
|
1,143,700 | 1.33 | 1.34 | 1.31 | 17,250 | 0 | 0.0 |
26/11/2020 |
1.33
|
2,364,930 | 1.32 | 1.34 | 1.31 | 64,190 | 0 | 0.1 |
25/11/2020 |
1.32
|
1,596,040 | 1.33 | 1.33 | 1.31 | 36,640 | 0 | 0.0 |
24/11/2020 |
1.33
|
1,722,280 | 1.33 | 1.34 | 1.31 | 22,910 | 0 | 0.0 |
23/11/2020 |
1.33
|
1,686,740 | 1.35 | 1.37 | 1.32 | 0 | 20,000 | -0.0 |
20/11/2020 |
1.35
|
4,131,650 | 1.30 | 1.37 | 1.30 | 20,590 | 0 | 0.0 |
19/11/2020 |
1.30
|
2,110,790 | 1.31 | 1.32 | 1.29 | 30,860 | 390 | 0.0 |
18/11/2020 |
1.31
|
2,034,300 | 1.30 | 1.32 | 1.30 | 0 | 17,240 | -0.0 |
17/11/2020 |
1.30
|
1,204,850 | 1.32 | 1.32 | 1.30 | 0 | 15,160 | -0.0 |
16/11/2020 |
1.32
|
1,636,540 | 1.32 | 1.33 | 1.30 | 29,820 | 116,880 | -0.1 |
13/11/2020 |
1.32
|
2,120,770 | 1.31 | 1.34 | 1.30 | 30,800 | 0 | 0.0 |
12/11/2020 |
1.31
|
1,459,080 | 1.31 | 1.31 | 1.30 | 39,200 | 3,000 | 0.0 |
11/11/2020 |
1.31
|
1,177,230 | 1.30 | 1.32 | 1.30 | 20,810 | 0 | 0.0 |
10/11/2020 |
1.30
|
3,433,830 | 1.32 | 1.33 | 1.30 | 0 | 69,760 | -0.1 |
09/11/2020 |
1.32
|
1,595,590 | 1.32 | 1.33 | 1.31 | 0 | 18,960 | -0.0 |
06/11/2020 |
1.32
|
1,173,160 | 1.31 | 1.33 | 1.30 | 1,800 | 1,490 | 0.0 |
05/11/2020 |
1.31
|
1,637,490 | 1.35 | 1.35 | 1.31 | 16,140 | 0 | 0.0 |
04/11/2020 |
1.35
|
1,523,610 | 1.32 | 1.35 | 1.32 | 84,140 | 0 | 0.1 |
03/11/2020 |
1.32
|
1,040,130 | 1.31 | 1.33 | 1.31 | 37,080 | 0 | 0.0 |
02/11/2020 |
1.31
|
3,491,540 | 1.32 | 1.33 | 1.29 | 10,460 | 0 | 0.0 |
30/10/2020 |
1.32
|
2,032,170 | 1.34 | 1.35 | 1.32 | 0 | 30,000 | -0.0 |
29/10/2020 |
1.34
|
1,768,730 | 1.33 | 1.34 | 1.31 | 0 | 0 | 0 |
28/10/2020 |
1.33
|
3,831,490 | 1.36 | 1.37 | 1.32 | 0 | 459,030 | -0.6 |
27/10/2020 |
1.36
|
2,537,490 | 1.38 | 1.40 | 1.36 | 0 | 0 | 0 |
26/10/2020 |
1.38
|
2,189,680 | 1.40 | 1.42 | 1.38 | 56,000 | 16,070 | 0.1 |
23/10/2020 |
1.40
|
2,407,590 | 1.40 | 1.42 | 1.39 | 0 | 10,570 | -0.0 |
22/10/2020 |
1.40
|
1,674,090 | 1.39 | 1.41 | 1.38 | 0 | 0 | 0 |
21/10/2020 |
1.39
|
2,195,480 | 1.43 | 1.43 | 1.39 | 0 | 110 | -0.0 |
20/10/2020 |
1.43
|
2,896,510 | 1.40 | 1.45 | 1.40 | 27,130 | 0 | 0.0 |
19/10/2020 |
1.40
|
2,236,680 | 1.42 | 1.42 | 1.39 | 0 | 0 | 0 |
16/10/2020 |
1.42
|
1,655,800 | 1.43 | 1.44 | 1.41 | 500 | 5,010 | -0.0 |
15/10/2020 |
1.43
|
1,793,860 | 1.44 | 1.46 | 1.43 | 0 | 8,790 | -0.0 |
14/10/2020 |
1.44
|
3,806,160 | 1.43 | 1.48 | 1.43 | 0 | 0 | 0 |
13/10/2020 |
1.43
|
2,702,600 | 1.44 | 1.46 | 1.42 | 0 | 18,120 | -0.0 |
12/10/2020 |
1.44
|
3,667,350 | 1.44 | 1.47 | 1.42 | 5,600 | 0 | 0.0 |
09/10/2020 |
1.44
|
4,758,270 | 1.49 | 1.50 | 1.44 | 0 | 14,740 | -0.0 |
08/10/2020 |
1.49
|
8,096,000 | 1.46 | 1.53 | 1.47 | 40,000 | 58,980 | -0.0 |
07/10/2020 |
1.46
|
6,255,940 | 1.46 | 1.49 | 1.44 | 25,010 | 52,080 | -0.0 |
06/10/2020 |
1.46
|
7,632,140 | 1.41 | 1.49 | 1.39 | 9,480 | 39,120 | -0.0 |
05/10/2020 |
1.41
|
2,892,790 | 1.38 | 1.43 | 1.37 | 60,110 | 0 | 0.1 |
02/10/2020 |
1.38
|
3,438,700 | 1.40 | 1.41 | 1.34 | 3,300 | 100,440 | -0.1 |
01/10/2020 |
1.40
|
1,760,000 | 1.40 | 1.42 | 1.39 | 860 | 191,530 | -0.3 |
30/09/2020 |
1.40
|
1,868,820 | 1.39 | 1.41 | 1.38 | 0 | 159,480 | -0.2 |
29/09/2020 |
1.39
|
2,727,110 | 1.40 | 1.43 | 1.39 | 0 | 64,840 | -0.1 |
28/09/2020 |
1.40
|
3,500,370 | 1.39 | 1.42 | 1.39 | 100,000 | 1,830 | 0.1 |
25/09/2020 |
1.39
|
2,339,120 | 1.41 | 1.41 | 1.38 | 0 | 119,470 | -0.2 |
24/09/2020 |
1.41
|
2,584,280 | 1.41 | 1.42 | 1.40 | 70,560 | 0 | 0.1 |
23/09/2020 |
1.41
|
2,304,810 | 1.41 | 1.42 | 1.40 | 47,700 | 0 | 0.1 |
22/09/2020 |
1.41
|
2,145,180 | 1.42 | 1.43 | 1.41 | 402,610 | 0 | 0.6 |
21/09/2020 |
1.42
|
2,253,070 | 1.41 | 1.43 | 1.41 | 237,620 | 0 | 0.3 |
18/09/2020 |
1.41
|
2,577,350 | 1.42 | 1.43 | 1.41 | 78,040 | 71,020 | 0.0 |