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) |
-0.10 | -3.33% | 658,200 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,827,700 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-24) |
-0.90 | -23.68% | 3,020,300 | 100 | 0.0 |
2.80
3.80
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,591,200 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-26) |
-1.30 | -30.95% | 18,146,200 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-10-03) |
-1.20 | -29.27% | 52,963,787 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-06) |
-1.80 | -38.30% | 136,649,935 | 392,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-17) |
1.75 | 152.17% | 217,446,876 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
1.62
|
50,190 | 1.62 | 1.62 | 1.60 | 0 | 0 | 0 |
16/09/2020 |
1.62
|
73,670 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 |
15/09/2020 |
1.63
|
31,410 | 1.63 | 1.64 | 1.61 | 0 | 0 | 0 |
14/09/2020 |
1.63
|
26,540 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 |
11/09/2020 |
1.65
|
16,310 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 |
10/09/2020 |
1.65
|
51,570 | 1.62 | 1.66 | 1.52 | 0 | 0 | 0 |
09/09/2020 |
1.62
|
95,160 | 1.56 | 1.62 | 1.56 | 0 | 0 | 0 |
08/09/2020 |
1.56
|
120,730 | 1.54 | 1.64 | 1.50 | 0 | 0 | 0 |
07/09/2020 |
1.54
|
7,020 | 1.58 | 1.64 | 1.54 | 0 | 0 | 0 |
04/09/2020 |
1.58
|
23,430 | 1.63 | 1.63 | 1.53 | 40 | 0 | 0.0 |
03/09/2020 |
1.63
|
18,090 | 1.62 | 1.64 | 1.53 | 0 | 0 | 0 |
01/09/2020 |
1.62
|
27,390 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
31/08/2020 |
1.64
|
64,060 | 1.64 | 1.65 | 1.62 | 0 | 0 | 0 |
28/08/2020 |
1.64
|
132,110 | 1.65 | 1.70 | 1.54 | 0 | 0 | 0 |
27/08/2020 |
1.65
|
25,420 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 |
26/08/2020 |
1.65
|
42,790 | 1.62 | 1.65 | 1.60 | 0 | 0 | 0 |
25/08/2020 |
1.62
|
45,720 | 1.62 | 1.72 | 1.60 | 0 | 0 | 0 |
24/08/2020 |
1.62
|
42,070 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 |
21/08/2020 |
1.70
|
139,870 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
20/08/2020 |
1.70
|
24,410 | 1.72 | 1.77 | 1.70 | 0 | 0 | 0 |
19/08/2020 |
1.72
|
177,710 | 1.72 | 1.77 | 1.60 | 0 | 2,680 | -0.0 |
18/08/2020 |
1.72
|
258,350 | 1.61 | 1.72 | 1.65 | 0 | 0 | 0 |
17/08/2020 |
1.61
|
29,090 | 1.51 | 1.61 | 1.61 | 0 | 0 | 0 |
14/08/2020 |
1.51
|
88,470 | 1.42 | 1.51 | 1.45 | 0 | 0 | 0 |
13/08/2020 |
1.42
|
74,390 | 1.33 | 1.42 | 1.33 | 0 | 0 | 0 |
12/08/2020 |
1.33
|
20,400 | 1.35 | 1.35 | 1.29 | 0 | 3,500 | -0.0 |
11/08/2020 |
1.35
|
7,050 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 |
10/08/2020 |
1.36
|
47,810 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 |
07/08/2020 |
1.36
|
1,370 | 1.36 | 1.37 | 1.36 | 0 | 0 | 0 |
06/08/2020 |
1.36
|
21,430 | 1.30 | 1.37 | 1.26 | 0 | 0 | 0 |
05/08/2020 |
1.30
|
38,080 | 1.36 | 1.44 | 1.30 | 3,500 | 800 | 0.0 |
04/08/2020 |
1.36
|
33,010 | 1.32 | 1.40 | 1.35 | 0 | 0 | 0 |
03/08/2020 |
1.32
|
11,770 | 1.29 | 1.35 | 1.21 | 0 | 0 | 0 |
31/07/2020 |
1.29
|
21,430 | 1.27 | 1.29 | 1.26 | 0 | 0 | 0 |
30/07/2020 |
1.27
|
19,210 | 1.28 | 1.32 | 1.26 | 0 | 0 | 0 |
29/07/2020 |
1.28
|
27,300 | 1.34 | 1.39 | 1.28 | 0 | 0 | 0 |
28/07/2020 |
1.34
|
44,300 | 1.35 | 1.35 | 1.26 | 0 | 0 | 0 |
27/07/2020 |
1.35
|
53,210 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 |
24/07/2020 |
1.45
|
42,910 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
23/07/2020 |
1.52
|
18,100 | 1.50 | 1.57 | 1.48 | 0 | 0 | 0 |
22/07/2020 |
1.50
|
11,780 | 1.56 | 1.60 | 1.50 | 0 | 0 | 0 |
21/07/2020 |
1.56
|
21,400 | 1.51 | 1.60 | 1.51 | 0 | 0 | 0 |
20/07/2020 |
1.51
|
46,630 | 1.57 | 1.59 | 1.48 | 0 | 0 | 0 |
17/07/2020 |
1.57
|
14,830 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 |
16/07/2020 |
1.60
|
24,530 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 |
15/07/2020 |
1.63
|
19,060 | 1.65 | 1.70 | 1.60 | 0 | 0 | 0 |
14/07/2020 |
1.65
|
31,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
13/07/2020 |
1.70
|
30,580 | 1.66 | 1.73 | 1.62 | 0 | 0 | 0 |
10/07/2020 |
1.66
|
23,910 | 1.61 | 1.70 | 1.60 | 0 | 0 | 0 |
09/07/2020 |
1.61
|
58,550 | 1.57 | 1.64 | 1.51 | 0 | 0 | 0 |
08/07/2020 |
1.57
|
16,330 | 1.61 | 1.67 | 1.53 | 0 | 0 | 0 |
07/07/2020 |
1.61
|
63,810 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 |
06/07/2020 |
1.71
|
72,670 | 1.70 | 1.79 | 1.70 | 0 | 0 | 0 |
03/07/2020 |
1.70
|
151,430 | 1.59 | 1.70 | 1.60 | 0 | 0 | 0 |
02/07/2020 |
1.59
|
68,620 | 1.49 | 1.59 | 1.55 | 0 | 0 | 0 |
01/07/2020 |
1.49
|
68,220 | 1.40 | 1.49 | 1.32 | 0 | 0 | 0 |
30/06/2020 |
1.40
|
59,770 | 1.47 | 1.50 | 1.37 | 0 | 0 | 0 |
29/06/2020 |
1.47
|
108,870 | 1.57 | 1.63 | 1.47 | 0 | 0 | 0 |
26/06/2020 |
1.57
|
57,840 | 1.65 | 1.73 | 1.55 | 0 | 0 | 0 |
25/06/2020 |
1.65
|
191,540 | 1.77 | 1.77 | 1.65 | 16,000 | 0 | 0.0 |
24/06/2020 |
1.77
|
88,950 | 1.90 | 1.92 | 1.77 | 0 | 0 | 0 |
23/06/2020 |
1.90
|
141,600 | 1.90 | 2 | 1.77 | 0 | 0 | 0 |
22/06/2020 |
1.90
|
482,620 | 1.90 | 2.02 | 1.77 | 0 | 0 | 0 |
19/06/2020 |
1.90
|
73,970 | 2.04 | 2.04 | 1.90 | 0 | 0 | 0 |
18/06/2020 |
2.04
|
60,500 | 2.19 | 2.19 | 2.04 | 0 | 0 | 0 |
17/06/2020 |
2.19
|
215,410 | 2.35 | 2.50 | 2.19 | 300 | 0 | 0.0 |
16/06/2020 |
2.35
|
100,950 | 2.20 | 2.35 | 2.35 | 0 | 0 | 0 |
15/06/2020 |
2.20
|
362,180 | 2.06 | 2.20 | 2.20 | 500 | 0 | 0.0 |
12/06/2020 |
2.06
|
514,440 | 1.93 | 2.06 | 1.82 | 0 | 0 | 0 |
11/06/2020 |
1.93
|
45,700 | 1.81 | 1.93 | 1.93 | 0 | 0 | 0 |
10/06/2020 |
1.81
|
157,050 | 1.70 | 1.81 | 1.81 | 0 | 0 | 0 |
09/06/2020 |
1.70
|
180,510 | 1.59 | 1.70 | 1.70 | 0 | 0 | 0 |
08/06/2020 |
1.59
|
233,830 | 1.49 | 1.59 | 1.59 | 0 | 37,240 | -0.1 |
05/06/2020 |
1.49
|
24,660 | 1.40 | 1.49 | 1.49 | 0 | 0 | 0 |
04/06/2020 |
1.40
|
18,520 | 1.31 | 1.40 | 1.40 | 0 | 0 | 0 |
03/06/2020 |
1.31
|
65,240 | 1.23 | 1.31 | 1.28 | 0 | 0 | 0 |
02/06/2020 |
1.23
|
310,820 | 1.15 | 1.23 | 1.15 | 0 | 0 | 0 |
01/06/2020 |
1.15
|
18,070 | 1.17 | 1.22 | 1.09 | 0 | 0 | 0 |
29/05/2020 |
1.17
|
8,480 | 1.16 | 1.17 | 1.16 | 0 | 0 | 0 |
28/05/2020 |
1.16
|
6,970 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 |
27/05/2020 |
1.18
|
57,400 | 1.13 | 1.18 | 1.16 | 0 | 0 | 0 |
26/05/2020 |
1.13
|
95,500 | 1.13 | 1.13 | 1.12 | 0 | 0 | 0 |
25/05/2020 |
1.13
|
37,040 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |
22/05/2020 |
1.13
|
50 | 1.13 | 1.14 | 1.06 | 0 | 0 | 0 |
21/05/2020 |
1.13
|
1,530 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
20/05/2020 |
1.15
|
23,710 | 1.11 | 1.15 | 1.04 | 0 | 0 | 0 |
19/05/2020 |
1.11
|
15,010 | 1.17 | 1.17 | 1.09 | 0 | 0 | 0 |
18/05/2020 |
1.17
|
4,650 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
15/05/2020 |
1.18
|
24,230 | 1.17 | 1.18 | 1.09 | 0 | 0 | 0 |
14/05/2020 |
1.17
|
7,130 | 1.15 | 1.17 | 1.10 | 0 | 0 | 0 |
13/05/2020 |
1.15
|
104,330 | 1.10 | 1.17 | 1.10 | 0 | 0 | 0 |
12/05/2020 |
1.10
|
63,660 | 1.06 | 1.13 | 1.06 | 0 | 0 | 0 |
11/05/2020 |
1.06
|
10,140 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 |
08/05/2020 |
1.06
|
20,450 | 1.02 | 1.06 | 1.02 | 0 | 0 | 0 |
07/05/2020 |
1.02
|
7,740 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 |
06/05/2020 |
1.06
|
21,020 | 1.05 | 1.06 | 1.05 | 0 | 0 | 0 |
05/05/2020 |
1.05
|
8,330 | 1.06 | 1.06 | 1.05 | 0 | 0 | 0 |
04/05/2020 |
1.06
|
9,150 | 1.04 | 1.07 | 1.04 | 0 | 0 | 0 |
29/04/2020 |
1.04
|
56,780 | 1 | 1.05 | 1 | 0 | 0 | 0 |
28/04/2020 |
1
|
20,800 | 1.01 | 1.03 | 1 | 0 | 0 | 0 |