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) |
0.30 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
1.60
|
217,700 | 1.50 | 1.60 | 1.50 | 6,000 | 0 | 0.0 |
17/09/2020 |
1.50
|
21,100 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
16/09/2020 |
1.40
|
33,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
15/09/2020 |
1.50
|
2,400 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
14/09/2020 |
1.50
|
300 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
11/09/2020 |
1.50
|
66,320 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
10/09/2020 |
1.50
|
34,000 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
09/09/2020 |
1.40
|
1,900 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
08/09/2020 |
1.40
|
42,600 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
07/09/2020 |
1.50
|
22,820 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
04/09/2020 |
1.40
|
15,400 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
03/09/2020 |
1.40
|
23,200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
01/09/2020 |
1.50
|
58,400 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
31/08/2020 |
1.50
|
13,900 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
28/08/2020 |
1.40
|
20,920 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
27/08/2020 |
1.40
|
12,000 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
26/08/2020 |
1.40
|
3,300 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
25/08/2020 |
1.40
|
29,001 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
24/08/2020 |
1.50
|
34,500 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
21/08/2020 |
1.50
|
10,500 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
20/08/2020 |
1.50
|
60,700 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
19/08/2020 |
1.40
|
15,800 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
18/08/2020 |
1.30
|
16,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
17/08/2020 |
1.40
|
21,200 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
14/08/2020 |
1.30
|
5,200 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
13/08/2020 |
1.40
|
6,400 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
12/08/2020 |
1.40
|
37,300 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
11/08/2020 |
1.40
|
1,100 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
10/08/2020 |
1.50
|
10,200 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
07/08/2020 |
1.40
|
13,200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
06/08/2020 |
1.50
|
32,100 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
05/08/2020 |
1.60
|
45,100 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
04/08/2020 |
1.50
|
32,200 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
03/08/2020 |
1.40
|
89,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
31/07/2020 |
1.40
|
57,600 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
30/07/2020 |
1.30
|
15,100 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
29/07/2020 |
1.40
|
11,500 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
28/07/2020 |
1.40
|
41,100 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
27/07/2020 |
1.30
|
10,400 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
24/07/2020 |
1.40
|
29,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
23/07/2020 |
1.40
|
10,700 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
22/07/2020 |
1.40
|
18,800 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
21/07/2020 |
1.40
|
2,500 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
20/07/2020 |
1.40
|
23,400 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
17/07/2020 |
1.40
|
11,400 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
16/07/2020 |
1.50
|
19,500 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
15/07/2020 |
1.50
|
10,000 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
14/07/2020 |
1.50
|
7,700 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
13/07/2020 |
1.40
|
15,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
10/07/2020 |
1.50
|
20,000 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
09/07/2020 |
1.60
|
23,400 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
08/07/2020 |
1.50
|
23,400 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
07/07/2020 |
1.50
|
16,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
06/07/2020 |
1.50
|
37,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
03/07/2020 |
1.50
|
25,600 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
02/07/2020 |
1.40
|
31,800 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
01/07/2020 |
1.50
|
34,200 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
30/06/2020 |
1.40
|
24,000 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
29/06/2020 |
1.40
|
55,400 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
26/06/2020 |
1.50
|
93,200 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
25/06/2020 |
1.50
|
14,300 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
24/06/2020 |
1.50
|
154,000 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
23/06/2020 |
1.60
|
165,800 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
22/06/2020 |
1.60
|
141,000 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
19/06/2020 |
1.70
|
134,710 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
18/06/2020 |
1.80
|
83,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
17/06/2020 |
1.90
|
141,700 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
16/06/2020 |
1.90
|
208,710 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
15/06/2020 |
1.80
|
311,600 | 2 | 2 | 1.80 | 0 | 0 | 0 |
12/06/2020 |
2
|
49,100 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
11/06/2020 |
2.20
|
298,100 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
10/06/2020 |
2.40
|
283,311 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
09/06/2020 |
2.20
|
429,374 | 2 | 2.20 | 1.90 | 0 | 0 | 0 |
08/06/2020 |
2
|
4,000 | 1.90 | 2 | 2 | 0 | 0 | 0 |
05/06/2020 |
1.90
|
307,000 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
04/06/2020 |
1.80
|
4,000 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
03/06/2020 |
1.70
|
112,400 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
02/06/2020 |
1.60
|
15,000 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
01/06/2020 |
1.50
|
13,000 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
29/05/2020 |
1.40
|
87,900 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
28/05/2020 |
1.30
|
63,600 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
27/05/2020 |
1.30
|
34,400 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
26/05/2020 |
1.30
|
206,600 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
25/05/2020 |
1.20
|
26,400 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
22/05/2020 |
1.20
|
25,900 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
21/05/2020 |
1.10
|
37,500 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
20/05/2020 |
1.10
|
16,900 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
19/05/2020 |
1.10
|
16,300 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
18/05/2020 |
1.20
|
2,500 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
15/05/2020 |
1.30
|
24,500 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
14/05/2020 |
1.30
|
1,100 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
13/05/2020 |
1.20
|
331,000 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
12/05/2020 |
1.20
|
23,500 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
11/05/2020 |
1.20
|
33,001 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
08/05/2020 |
1.20
|
69,100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
07/05/2020 |
1.20
|
36,300 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
06/05/2020 |
1.10
|
59,149 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
05/05/2020 |
1.10
|
10,100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
04/05/2020 |
1.20
|
35,300 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
29/04/2020 |
1.20
|
62,400 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |