Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -5.48% | 53,230,500 | -1,044,200 | -3.8 |
3.38
3.65
3.45
|
2 tháng
(2024-07-22) |
0.08 | 2.37% | 123,042,600 | 473,500 | 1.7 |
3.31
3.68
3.45
|
3 tháng
(2024-06-24) |
-0.47 | -11.99% | 184,297,000 | -143,004 | -0.7 |
3.31
3.92
3.45
|
6 tháng
(2024-03-25) |
-1.08 | -23.84% | 581,341,600 | 234,395 | 0.2 |
3.31
4.53
3.45
|
12 tháng
(2023-09-26) |
-0.30 | -8% | 1,673,339,000 | 101,813 | -0.7 |
2.93
4.72
3.45
|
24 tháng
(2022-10-03) |
0.11 | 3.29% | 4,303,562,400 | 103,101 | -3.5 |
1.61
5.10
3.45
|
36 tháng
(2021-10-06) |
-0.36 | -9.45% | 8,132,166,200 | -2,798,937 | -22.4 |
1.61
10.50
3.45
|
60 tháng
(2019-10-17) |
2.34 | 210.81% | 13,542,098,590 | -14,499,557 | -48.4 |
0.95
10.50
3.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
1.75
|
6,660,870 | 1.75 | 1.76 | 1.74 | 0 | 44,750 | -0.1 |
17/09/2020 |
1.75
|
10,657,900 | 1.76 | 1.79 | 1.74 | 131,010 | 134,560 | -0.0 |
16/09/2020 |
1.76
|
4,688,700 | 1.77 | 1.79 | 1.76 | 97,210 | 195,790 | -0.2 |
15/09/2020 |
1.77
|
17,816,450 | 1.74 | 1.81 | 1.74 | 143,530 | 19,570 | 0.2 |
14/09/2020 |
1.74
|
8,436,870 | 1.75 | 1.77 | 1.74 | 126,840 | 24,090 | 0.2 |
11/09/2020 |
1.75
|
7,259,710 | 1.73 | 1.76 | 1.72 | 393,710 | 200 | 0.7 |
10/09/2020 |
1.73
|
10,059,410 | 1.73 | 1.77 | 1.72 | 84,140 | 139,300 | -0.1 |
09/09/2020 |
1.73
|
5,030,390 | 1.74 | 1.74 | 1.71 | 236,270 | 33,100 | 0.4 |
08/09/2020 |
1.74
|
10,195,320 | 1.74 | 1.79 | 1.73 | 71,090 | 3,026,990 | -5.2 |
07/09/2020 |
1.74
|
17,130,000 | 1.70 | 1.80 | 1.70 | 175,480 | 7,340 | 0.3 |
04/09/2020 |
1.70
|
9,507,580 | 1.70 | 1.72 | 1.66 | 144,550 | 32,330 | 0.2 |
03/09/2020 |
1.70
|
5,675,030 | 1.71 | 1.75 | 1.70 | 108,200 | 766,010 | -1.1 |
01/09/2020 |
1.71
|
5,190,100 | 1.70 | 1.72 | 1.68 | 141,280 | 0 | 0.2 |
31/08/2020 |
1.70
|
7,854,330 | 1.73 | 1.75 | 1.68 | 3,350 | 285,450 | -0.5 |
28/08/2020 |
1.73
|
11,137,040 | 1.74 | 1.77 | 1.73 | 112,980 | 0 | 0.2 |
27/08/2020 |
1.74
|
8,217,120 | 1.73 | 1.76 | 1.70 | 203,950 | 0 | 0.4 |
26/08/2020 |
1.73
|
9,426,940 | 1.74 | 1.78 | 1.73 | 99,510 | 42,440 | 0.1 |
25/08/2020 |
1.74
|
18,087,580 | 1.74 | 1.85 | 1.74 | 4,240 | 722,020 | -1.3 |
24/08/2020 |
1.74
|
17,469,670 | 1.63 | 1.74 | 1.63 | 828,210 | 6,550 | 1.4 |
21/08/2020 |
1.63
|
3,976,120 | 1.61 | 1.64 | 1.60 | 307,060 | 0 | 0.5 |
20/08/2020 |
1.61
|
5,444,780 | 1.64 | 1.65 | 1.60 | 40,000 | 397,850 | -0.6 |
19/08/2020 |
1.64
|
4,816,260 | 1.62 | 1.65 | 1.61 | 94,680 | 114,340 | -0.0 |
18/08/2020 |
1.62
|
3,312,250 | 1.64 | 1.67 | 1.62 | 178,010 | 120,930 | 0.1 |
17/08/2020 |
1.64
|
7,157,340 | 1.62 | 1.64 | 1.59 | 381,240 | 131,440 | 0.4 |
14/08/2020 |
1.62
|
10,863,460 | 1.69 | 1.71 | 1.60 | 7,100 | 509,740 | -0.8 |
13/08/2020 |
1.69
|
8,198,300 | 1.68 | 1.71 | 1.66 | 142,560 | 229,690 | -0.1 |
12/08/2020 |
1.68
|
7,864,300 | 1.67 | 1.72 | 1.65 | 130 | 754,240 | -1.3 |
11/08/2020 |
1.67
|
8,086,190 | 1.66 | 1.72 | 1.64 | 150 | 631,970 | -1.0 |
10/08/2020 |
1.66
|
14,987,030 | 1.56 | 1.66 | 1.59 | 100 | 152,910 | -0.3 |
07/08/2020 |
1.56
|
6,383,890 | 1.55 | 1.59 | 1.54 | 3,190 | 336,910 | -0.5 |
06/08/2020 |
1.55
|
7,088,220 | 1.56 | 1.59 | 1.52 | 240 | 46,980 | -0.1 |
05/08/2020 |
1.56
|
10,002,500 | 1.58 | 1.64 | 1.55 | 10,100 | 433,090 | -0.7 |
04/08/2020 |
1.58
|
22,110,040 | 1.48 | 1.58 | 1.53 | 10,000 | 430,950 | -0.7 |
03/08/2020 |
1.48
|
8,505,050 | 1.39 | 1.48 | 1.39 | 0 | 38,610 | -0.1 |
31/07/2020 |
1.39
|
7,216,300 | 1.44 | 1.45 | 1.34 | 620,270 | 0 | 0.9 |
30/07/2020 |
1.44
|
9,937,440 | 1.47 | 1.51 | 1.41 | 40,990 | 66,570 | -0.0 |
29/07/2020 |
1.47
|
9,653,940 | 1.58 | 1.58 | 1.47 | 18,860 | 0 | 0.0 |
28/07/2020 |
1.58
|
12,497,940 | 1.52 | 1.59 | 1.46 | 160,040 | 86,380 | 0.1 |
27/07/2020 |
1.52
|
13,868,670 | 1.63 | 1.63 | 1.52 | 431,690 | 0 | 0.7 |
24/07/2020 |
1.63
|
17,475,180 | 1.75 | 1.76 | 1.63 | 133,910 | 50,840 | 0.1 |
23/07/2020 |
1.75
|
12,085,230 | 1.81 | 1.85 | 1.74 | 274,090 | 153,840 | 0.2 |
22/07/2020 |
1.81
|
8,217,720 | 1.81 | 1.85 | 1.80 | 494,400 | 0 | 0.9 |
21/07/2020 |
1.81
|
8,405,730 | 1.86 | 1.89 | 1.77 | 188,270 | 232,110 | -0.1 |
20/07/2020 |
1.86
|
9,601,110 | 1.88 | 1.93 | 1.86 | 151,910 | 452,450 | -0.6 |
17/07/2020 |
1.88
|
13,855,350 | 1.87 | 1.95 | 1.83 | 203,420 | 3,580 | 0.4 |
16/07/2020 |
1.87
|
13,181,350 | 1.83 | 1.90 | 1.82 | 40,000 | 517,910 | -0.9 |
15/07/2020 |
1.83
|
23,182,570 | 1.81 | 1.93 | 1.83 | 25,330 | 816,900 | -1.5 |
14/07/2020 |
1.81
|
18,461,360 | 1.70 | 1.81 | 1.66 | 300,710 | 23,100 | 0.5 |
13/07/2020 |
1.70
|
7,880,210 | 1.73 | 1.78 | 1.68 | 347,370 | 642,490 | -0.5 |
10/07/2020 |
1.73
|
18,864,870 | 1.70 | 1.81 | 1.69 | 10,000 | 735,510 | -1.3 |
09/07/2020 |
1.70
|
11,867,650 | 1.59 | 1.70 | 1.69 | 0 | 0 | 0 |
08/07/2020 |
1.59
|
5,662,690 | 1.58 | 1.60 | 1.56 | 314,930 | 0 | 0.5 |
07/07/2020 |
1.58
|
9,540,260 | 1.60 | 1.65 | 1.57 | 732,150 | 278,810 | 0.7 |
06/07/2020 |
1.60
|
11,330,970 | 1.62 | 1.68 | 1.53 | 94,230 | 127,840 | -0.1 |
03/07/2020 |
1.62
|
9,662,510 | 1.67 | 1.67 | 1.61 | 446,060 | 110,790 | 0.6 |
02/07/2020 |
1.67
|
6,574,270 | 1.70 | 1.73 | 1.64 | 327,250 | 235,080 | 0.2 |
01/07/2020 |
1.70
|
14,122,080 | 1.62 | 1.73 | 1.57 | 446,040 | 0 | 0.7 |
30/06/2020 |
1.62
|
18,220,010 | 1.72 | 1.80 | 1.60 | 710,630 | 16,620 | 1.2 |
29/06/2020 |
1.72
|
19,843,140 | 1.84 | 1.84 | 1.72 | 437,880 | 0 | 0.8 |
26/06/2020 |
1.84
|
13,013,000 | 1.90 | 2 | 1.81 | 0 | 827,480 | -1.6 |
25/06/2020 |
1.90
|
21,157,760 | 1.78 | 1.90 | 1.69 | 537,530 | 5,900 | 1.0 |
24/06/2020 |
1.78
|
33,188,270 | 1.91 | 1.95 | 1.78 | 759,880 | 38,750 | 1.3 |
23/06/2020 |
1.91
|
32,046,590 | 2.04 | 2.10 | 1.90 | 386,960 | 57,840 | 0.7 |
22/06/2020 |
2.04
|
30,387,330 | 2.19 | 2.33 | 2.04 | 467,400 | 79,340 | 0.8 |
19/06/2020 |
2.19
|
56,792,480 | 2.07 | 2.20 | 1.93 | 1,440,960 | 685,000 | 1.6 |
18/06/2020 |
2.07
|
1,206,670 | 2.22 | 2.22 | 2.07 | 0 | 0 | 0 |
17/06/2020 |
2.22
|
23,400,100 | 2.38 | 2.38 | 2.22 | 72,600 | 19,500 | 0.1 |
16/06/2020 |
2.38
|
51,925,570 | 2.26 | 2.41 | 2.25 | 278,490 | 724,180 | -1.1 |
15/06/2020 |
2.26
|
3,403,300 | 2.12 | 2.26 | 2.26 | 0 | 40,300 | -0.1 |
12/06/2020 |
2.12
|
81,739,370 | 1.99 | 2.12 | 1.86 | 1,269,520 | 53,000 | 2.5 |
11/06/2020 |
1.99
|
26,474,980 | 1.86 | 1.99 | 1.99 | 0 | 10,000 | -0.0 |
10/06/2020 |
1.86
|
9,112,120 | 1.74 | 1.86 | 1.86 | 0 | 5,000 | -0.0 |
09/06/2020 |
1.74
|
1,774,430 | 1.63 | 1.74 | 1.74 | 0 | 5,000 | -0.0 |
08/06/2020 |
1.63
|
24,795,660 | 1.53 | 1.63 | 1.60 | 0 | 4,391,270 | -7.2 |
05/06/2020 |
1.53
|
46,207,840 | 1.43 | 1.53 | 1.49 | 41,920 | 219,000 | -0.3 |
04/06/2020 |
1.43
|
5,947,730 | 1.34 | 1.43 | 1.43 | 0 | 210,340 | -0.3 |
03/06/2020 |
1.34
|
37,648,470 | 1.26 | 1.34 | 1.29 | 0 | 161,500 | -0.2 |
02/06/2020 |
1.26
|
2,350,190 | 1.18 | 1.26 | 1.26 | 0 | 399,480 | -0.5 |
01/06/2020 |
1.18
|
5,680,040 | 1.11 | 1.18 | 1.18 | 0 | 0 | 0 |
29/05/2020 |
1.11
|
6,057,910 | 1.08 | 1.12 | 1.07 | 18,610 | 45,000 | -0.0 |
28/05/2020 |
1.08
|
3,194,760 | 1.08 | 1.09 | 1.07 | 0 | 67,650 | -0.1 |
27/05/2020 |
1.08
|
3,927,980 | 1.09 | 1.10 | 1.08 | 0 | 168,850 | -0.2 |
26/05/2020 |
1.09
|
3,820,460 | 1.08 | 1.10 | 1.08 | 50 | 52,020 | -0.1 |
25/05/2020 |
1.08
|
5,328,190 | 1.08 | 1.12 | 1.08 | 0 | 23,650 | -0.0 |
22/05/2020 |
1.08
|
3,635,170 | 1.08 | 1.09 | 1.06 | 0 | 184,230 | -0.2 |
21/05/2020 |
1.08
|
3,684,420 | 1.08 | 1.10 | 1.07 | 0 | 74,430 | -0.1 |
20/05/2020 |
1.08
|
3,373,400 | 1.08 | 1.08 | 1.07 | 16,300 | 68,980 | -0.1 |
19/05/2020 |
1.08
|
3,414,630 | 1.08 | 1.10 | 1.07 | 30,000 | 0 | 0.0 |
18/05/2020 |
1.08
|
5,187,570 | 1.09 | 1.09 | 1.07 | 26,320 | 0 | 0.0 |
15/05/2020 |
1.09
|
4,316,090 | 1.11 | 1.12 | 1.08 | 46,080 | 8,610 | 0.0 |
14/05/2020 |
1.11
|
5,508,600 | 1.11 | 1.14 | 1.10 | 555,100 | 245,000 | 0.3 |
13/05/2020 |
1.11
|
9,799,590 | 1.07 | 1.13 | 1.06 | 42,570 | 10,360 | 0.0 |
12/05/2020 |
1.07
|
2,692,290 | 1.07 | 1.08 | 1.06 | 57,240 | 28,370 | 0.0 |
11/05/2020 |
1.07
|
2,773,870 | 1.06 | 1.08 | 1.06 | 0 | 54,420 | -0.1 |
08/05/2020 |
1.06
|
4,343,590 | 1.07 | 1.08 | 1.06 | 10 | 0 | 0.0 |
07/05/2020 |
1.07
|
4,035,180 | 1.07 | 1.08 | 1.06 | 30,220 | 71,220 | -0.0 |
06/05/2020 |
1.07
|
2,926,470 | 1.07 | 1.09 | 1.07 | 70,400 | 23,500 | 0.1 |
05/05/2020 |
1.07
|
3,335,500 | 1.07 | 1.09 | 1.06 | 17,680 | 479,260 | -0.5 |
04/05/2020 |
1.07
|
3,445,600 | 1.10 | 1.10 | 1.07 | 0 | 701,280 | -0.8 |
29/04/2020 |
1.10
|
3,160,660 | 1.08 | 1.11 | 1.08 | 103,570 | 0 | 0.1 |