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) |
-0.10 | -11.11% | 601,900 | 800 | 0.0 |
0.70
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 2,497,600 | 800 | 0.0 |
0.70
1
0.80
|
3 tháng
(2024-06-21) |
-0.40 | -33.33% | 4,437,000 | 58,800 | 0.1 |
0.70
1.20
0.80
|
6 tháng
(2024-03-25) |
0 | 0% | 8,510,955 | 76,000 | 0.1 |
0.60
1.20
0.80
|
12 tháng
(2023-09-25) |
0 | 0% | 17,428,491 | 127,000 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-09-30) |
-1.90 | -70.37% | 73,064,486 | 102,800 | 0.1 |
0.50
2.70
0.80
|
36 tháng
(2021-10-05) |
-3.28 | -80.39% | 303,303,020 | 60,520 | 1.6 |
0.50
9.10
0.80
|
60 tháng
(2019-10-16) |
-2.37 | -74.76% | 525,584,180 | 206,690 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/08/2020 |
1.34
|
49,430 | 1.34 | 1.36 | 1.31 | 0 | 300 | -0.0 |
26/08/2020 |
1.34
|
52,180 | 1.36 | 1.37 | 1.31 | 0 | 0 | 0 |
25/08/2020 |
1.36
|
110,290 | 1.34 | 1.37 | 1.33 | 170 | 0 | 0.0 |
24/08/2020 |
1.34
|
108,330 | 1.30 | 1.34 | 1.30 | 0 | 0 | 0 |
21/08/2020 |
1.30
|
79,360 | 1.30 | 1.31 | 1.27 | 0 | 0 | 0 |
20/08/2020 |
1.30
|
53,520 | 1.30 | 1.31 | 1.28 | 0 | 0 | 0 |
19/08/2020 |
1.30
|
31,440 | 1.30 | 1.34 | 1.30 | 0 | 0 | 0 |
18/08/2020 |
1.30
|
90,200 | 1.31 | 1.34 | 1.30 | 0 | 10,000 | -0.0 |
17/08/2020 |
1.31
|
42,480 | 1.30 | 1.31 | 1.27 | 0 | 0 | 0 |
14/08/2020 |
1.30
|
65,530 | 1.30 | 1.32 | 1.29 | 0 | 0 | 0 |
13/08/2020 |
1.30
|
57,170 | 1.31 | 1.34 | 1.30 | 0 | 0 | 0 |
12/08/2020 |
1.31
|
68,310 | 1.30 | 1.33 | 1.30 | 0 | 0 | 0 |
11/08/2020 |
1.30
|
65,790 | 1.32 | 1.34 | 1.30 | 0 | 0 | 0 |
10/08/2020 |
1.32
|
169,130 | 1.29 | 1.32 | 1.24 | 0 | 0 | 0 |
07/08/2020 |
1.29
|
57,610 | 1.29 | 1.29 | 1.25 | 0 | 5,000 | -0.0 |
06/08/2020 |
1.29
|
80,820 | 1.31 | 1.33 | 1.26 | 0 | 9,250 | -0.0 |
05/08/2020 |
1.31
|
95,900 | 1.30 | 1.33 | 1.29 | 0 | 0 | 0 |
04/08/2020 |
1.30
|
135,010 | 1.28 | 1.34 | 1.28 | 0 | 0 | 0 |
03/08/2020 |
1.28
|
132,300 | 1.22 | 1.30 | 1.22 | 0 | 5,000 | -0.0 |
31/07/2020 |
1.22
|
94,670 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
30/07/2020 |
1.22
|
96,580 | 1.23 | 1.28 | 1.21 | 0 | 200 | -0.0 |
29/07/2020 |
1.23
|
231,950 | 1.29 | 1.29 | 1.20 | 0 | 200 | -0.0 |
28/07/2020 |
1.29
|
137,210 | 1.25 | 1.30 | 1.21 | 0 | 0 | 0 |
27/07/2020 |
1.25
|
435,670 | 1.34 | 1.34 | 1.25 | 0 | 2,050 | -0.0 |
24/07/2020 |
1.34
|
381,050 | 1.44 | 1.44 | 1.34 | 200 | 0 | 0.0 |
23/07/2020 |
1.44
|
211,180 | 1.49 | 1.50 | 1.40 | 0 | 0 | 0 |
22/07/2020 |
1.49
|
230,350 | 1.53 | 1.53 | 1.45 | 0 | 10 | -0 |
21/07/2020 |
1.53
|
77,740 | 1.54 | 1.55 | 1.50 | 0 | 200 | -0.0 |
20/07/2020 |
1.54
|
235,250 | 1.56 | 1.59 | 1.50 | 0 | 0 | 0 |
17/07/2020 |
1.56
|
125,570 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 |
16/07/2020 |
1.60
|
48,010 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 |
15/07/2020 |
1.60
|
67,600 | 1.58 | 1.63 | 1.57 | 0 | 0 | 0 |
14/07/2020 |
1.58
|
369,450 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
13/07/2020 |
1.63
|
149,320 | 1.60 | 1.71 | 1.60 | 300 | 1,840 | -0.0 |
10/07/2020 |
1.60
|
309,800 | 1.64 | 1.70 | 1.60 | 0 | 0 | 0 |
09/07/2020 |
1.64
|
533,640 | 1.54 | 1.64 | 1.53 | 0 | 0 | 0 |
08/07/2020 |
1.54
|
52,520 | 1.54 | 1.56 | 1.50 | 0 | 0 | 0 |
07/07/2020 |
1.54
|
104,240 | 1.55 | 1.59 | 1.50 | 0 | 0 | 0 |
06/07/2020 |
1.55
|
177,290 | 1.57 | 1.59 | 1.51 | 0 | 23,560 | -0.0 |
03/07/2020 |
1.57
|
67,310 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 |
02/07/2020 |
1.60
|
182,890 | 1.57 | 1.65 | 1.58 | 0 | 0 | 0 |
01/07/2020 |
1.57
|
225,860 | 1.47 | 1.57 | 1.45 | 0 | 0 | 0 |
30/06/2020 |
1.47
|
514,760 | 1.58 | 1.60 | 1.47 | 80 | 0 | 0.0 |
29/06/2020 |
1.58
|
873,660 | 1.69 | 1.70 | 1.58 | 25,450 | 0 | 0.0 |
26/06/2020 |
1.69
|
454,630 | 1.71 | 1.75 | 1.66 | 20 | 0 | 0.0 |
25/06/2020 |
1.71
|
354,050 | 1.76 | 1.76 | 1.67 | 30 | 0 | 0.0 |
24/06/2020 |
1.76
|
448,760 | 1.82 | 1.85 | 1.76 | 260 | 0 | 0.0 |
23/06/2020 |
1.82
|
419,560 | 1.85 | 1.86 | 1.77 | 250 | 0 | 0.0 |
22/06/2020 |
1.85
|
613,810 | 1.84 | 1.89 | 1.79 | 0 | 10,000 | -0.0 |
19/06/2020 |
1.84
|
338,060 | 1.80 | 1.89 | 1.76 | 0 | 0 | 0 |
18/06/2020 |
1.80
|
426,390 | 1.84 | 1.93 | 1.80 | 20,480 | 0 | 0.0 |
17/06/2020 |
1.84
|
713,970 | 1.72 | 1.84 | 1.75 | 0 | 0 | 0 |
16/06/2020 |
1.72
|
905,720 | 1.80 | 1.88 | 1.71 | 0 | 20,020 | -0.0 |
15/06/2020 |
1.80
|
582,720 | 1.91 | 2 | 1.80 | 0 | 0 | 0 |
12/06/2020 |
1.91
|
607,430 | 1.88 | 1.93 | 1.75 | 0 | 0 | 0 |
11/06/2020 |
1.88
|
1,721,330 | 1.86 | 1.99 | 1.88 | 0 | 159,010 | -0.3 |
10/06/2020 |
1.86
|
1,895,840 | 1.74 | 1.86 | 1.75 | 90,260 | 0 | 0.2 |
09/06/2020 |
1.74
|
266,320 | 1.63 | 1.74 | 1.74 | 0 | 0 | 0 |
08/06/2020 |
1.63
|
1,204,700 | 1.53 | 1.63 | 1.53 | 10,000 | 0 | 0.0 |
05/06/2020 |
1.53
|
350,320 | 1.54 | 1.55 | 1.46 | 0 | 0 | 0 |
04/06/2020 |
1.54
|
306,540 | 1.58 | 1.60 | 1.50 | 15,000 | 0 | 0.0 |
03/06/2020 |
1.58
|
136,280 | 1.58 | 1.59 | 1.50 | 0 | 0 | 0 |
02/06/2020 |
1.58
|
551,490 | 1.53 | 1.63 | 1.53 | 39,760 | 0 | 0.1 |
01/06/2020 |
1.53
|
547,560 | 1.46 | 1.55 | 1.47 | 0 | 0 | 0 |
29/05/2020 |
1.46
|
212,460 | 1.41 | 1.49 | 1.37 | 0 | 0 | 0 |
28/05/2020 |
1.41
|
200,060 | 1.44 | 1.44 | 1.40 | 0 | 1,000 | -0.0 |
27/05/2020 |
1.44
|
90,100 | 1.45 | 1.48 | 1.43 | 60 | 0 | 0 |
26/05/2020 |
1.45
|
210,570 | 1.46 | 1.46 | 1.41 | 0 | 0 | 0 |
25/05/2020 |
1.46
|
147,830 | 1.48 | 1.48 | 1.39 | 0 | 0 | 0 |
22/05/2020 |
1.48
|
126,560 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
21/05/2020 |
1.54
|
95,050 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 |
20/05/2020 |
1.56
|
193,530 | 1.50 | 1.58 | 1.47 | 0 | 0 | 0 |
19/05/2020 |
1.50
|
507,040 | 1.60 | 1.62 | 1.50 | 71,000 | 0 | 0.1 |
18/05/2020 |
1.60
|
371,700 | 1.50 | 1.60 | 1.56 | 50,000 | 0 | 0.1 |
15/05/2020 |
1.50
|
418,800 | 1.41 | 1.50 | 1.40 | 20,000 | 0 | 0.0 |
14/05/2020 |
1.41
|
331,700 | 1.38 | 1.44 | 1.37 | 0 | 0 | 0 |
13/05/2020 |
1.38
|
194,580 | 1.39 | 1.39 | 1.35 | 100 | 0 | 0.0 |
12/05/2020 |
1.39
|
153,410 | 1.39 | 1.40 | 1.36 | 0 | 0 | 0 |
11/05/2020 |
1.39
|
123,180 | 1.38 | 1.40 | 1.37 | 40 | 0 | 0 |
08/05/2020 |
1.38
|
203,730 | 1.36 | 1.39 | 1.36 | 60 | 0 | 0.0 |
07/05/2020 |
1.36
|
104,560 | 1.38 | 1.41 | 1.36 | 200 | 0 | 0.0 |
06/05/2020 |
1.38
|
109,130 | 1.38 | 1.41 | 1.36 | 120 | 0 | 0.0 |
05/05/2020 |
1.38
|
111,610 | 1.37 | 1.39 | 1.35 | 0 | 0 | 0 |
04/05/2020 |
1.37
|
86,790 | 1.41 | 1.43 | 1.36 | 380 | 0 | 0.0 |
29/04/2020 |
1.41
|
115,000 | 1.42 | 1.43 | 1.35 | 230 | 0 | 0.0 |
28/04/2020 |
1.42
|
113,230 | 1.38 | 1.43 | 1.36 | 140 | 0 | 0.0 |
27/04/2020 |
1.38
|
190,950 | 1.45 | 1.47 | 1.38 | 230 | 0 | 0.0 |
24/04/2020 |
1.45
|
257,880 | 1.44 | 1.48 | 1.40 | 0 | 0 | 0 |
23/04/2020 |
1.44
|
65,040 | 1.43 | 1.48 | 1.42 | 0 | 0 | 0 |
22/04/2020 |
1.43
|
136,710 | 1.43 | 1.48 | 1.34 | 0 | 0 | 0 |
21/04/2020 |
1.43
|
255,450 | 1.53 | 1.53 | 1.43 | 0 | 0 | 0 |
20/04/2020 |
1.53
|
275,710 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
17/04/2020 |
1.60
|
307,150 | 1.57 | 1.65 | 1.57 | 0 | 0 | 0 |
16/04/2020 |
1.57
|
338,180 | 1.47 | 1.57 | 1.47 | 0 | 0 | 0 |
15/04/2020 |
1.47
|
447,430 | 1.38 | 1.47 | 1.37 | 0 | 0 | 0 |
14/04/2020 |
1.38
|
207,330 | 1.34 | 1.38 | 1.32 | 0 | 0 | 0 |
13/04/2020 |
1.34
|
130,030 | 1.33 | 1.37 | 1.32 | 0 | 0 | 0 |
10/04/2020 |
1.33
|
90,290 | 1.37 | 1.41 | 1.32 | 0 | 0 | 0 |
09/04/2020 |
1.37
|
438,960 | 1.37 | 1.43 | 1.28 | 0 | 0 | 0 |
08/04/2020 |
1.37
|
134,230 | 1.42 | 1.43 | 1.33 | 0 | 0 | 0 |