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 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/08/2020 |
1.90
|
1,201,030 | 1.89 | 1.92 | 1.83 | 50,910 | 160 | 0.1 |
26/08/2020 |
1.89
|
1,285,510 | 1.94 | 1.94 | 1.88 | 0 | 5,720 | -0.0 |
25/08/2020 |
1.94
|
889,020 | 1.94 | 1.99 | 1.93 | 10,220 | 44,180 | -0.1 |
24/08/2020 |
1.94
|
1,402,630 | 1.88 | 1.96 | 1.88 | 61,010 | 2,270 | 0.1 |
21/08/2020 |
1.88
|
1,704,150 | 1.88 | 1.92 | 1.86 | 5,370 | 120 | 0.0 |
20/08/2020 |
1.88
|
1,023,520 | 1.91 | 1.93 | 1.86 | 0 | 34,110 | -0.1 |
19/08/2020 |
1.91
|
1,020,930 | 1.87 | 1.92 | 1.85 | 55,530 | 590 | 0.1 |
18/08/2020 |
1.87
|
481,870 | 1.86 | 1.87 | 1.84 | 57,000 | 0 | 0.1 |
17/08/2020 |
1.86
|
1,520,870 | 1.85 | 1.87 | 1.75 | 24,960 | 0 | 0.0 |
14/08/2020 |
1.85
|
2,858,670 | 1.98 | 1.98 | 1.85 | 0 | 16,220 | -0.0 |
13/08/2020 |
1.98
|
1,038,110 | 1.98 | 2 | 1.95 | 9,330 | 9,180 | 0.0 |
12/08/2020 |
1.98
|
1,066,370 | 1.96 | 2.02 | 1.94 | 0 | 64,980 | -0.1 |
11/08/2020 |
1.96
|
1,582,270 | 1.96 | 2.04 | 1.95 | 14,330 | 132,500 | -0.2 |
10/08/2020 |
1.96
|
2,435,880 | 1.85 | 1.97 | 1.83 | 6,030 | 0 | 0.0 |
07/08/2020 |
1.85
|
1,352,060 | 1.89 | 1.91 | 1.80 | 190 | 91,090 | -0.2 |
06/08/2020 |
1.89
|
1,836,910 | 1.85 | 1.96 | 1.80 | 6,290 | 163,620 | -0.3 |
05/08/2020 |
1.85
|
3,895,440 | 1.73 | 1.85 | 1.73 | 12,070 | 51,530 | -0.1 |
04/08/2020 |
1.73
|
1,041,400 | 1.62 | 1.73 | 1.72 | 0 | 0 | 0 |
03/08/2020 |
1.62
|
1,233,660 | 1.52 | 1.62 | 1.46 | 16,590 | 0 | 0.0 |
31/07/2020 |
1.52
|
3,166,430 | 1.62 | 1.62 | 1.51 | 198,590 | 11,370 | 0.3 |
30/07/2020 |
1.62
|
1,454,090 | 1.67 | 1.72 | 1.61 | 29,360 | 0 | 0.0 |
29/07/2020 |
1.67
|
2,301,530 | 1.79 | 1.79 | 1.67 | 4,970 | 0 | 0.0 |
28/07/2020 |
1.79
|
3,884,970 | 1.82 | 1.88 | 1.70 | 245,800 | 0 | 0.4 |
27/07/2020 |
1.82
|
537,720 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 |
24/07/2020 |
1.95
|
3,981,030 | 2.09 | 2.09 | 1.95 | 100,000 | 101,240 | -0.0 |
23/07/2020 |
2.09
|
1,205,200 | 2.11 | 2.13 | 2.07 | 0 | 32,320 | -0.1 |
22/07/2020 |
2.11
|
2,657,200 | 2.13 | 2.22 | 2.08 | 0 | 88,080 | -0.2 |
21/07/2020 |
2.13
|
2,310,990 | 2.24 | 2.30 | 2.13 | 200 | 83,910 | -0.2 |
20/07/2020 |
2.24
|
6,323,900 | 2.40 | 2.40 | 2.24 | 24,320 | 46,560 | -0.0 |
17/07/2020 |
2.40
|
3,567,890 | 2.42 | 2.43 | 2.32 | 150,730 | 0 | 0.4 |
16/07/2020 |
2.42
|
3,797,390 | 2.42 | 2.43 | 2.30 | 0 | 3,150 | -0.0 |
15/07/2020 |
2.42
|
7,775,390 | 2.38 | 2.54 | 2.37 | 79,750 | 0 | 0.2 |
14/07/2020 |
2.38
|
4,321,850 | 2.51 | 2.51 | 2.34 | 65,250 | 0 | 0.2 |
13/07/2020 |
2.51
|
4,392,010 | 2.69 | 2.70 | 2.51 | 12,220 | 0 | 0.0 |
10/07/2020 |
2.69
|
4,212,730 | 2.63 | 2.78 | 2.61 | 5,000 | 0 | 0.0 |
09/07/2020 |
2.63
|
4,611,350 | 2.46 | 2.63 | 2.46 | 0 | 0 | 0 |
08/07/2020 |
2.46
|
980,610 | 2.30 | 2.46 | 2.46 | 0 | 0 | 0 |
07/07/2020 |
2.30
|
1,334,990 | 2.15 | 2.30 | 2.16 | 0 | 0 | 0 |
06/07/2020 |
2.15
|
1,664,350 | 2.16 | 2.20 | 2.05 | 0 | 0 | 0 |
03/07/2020 |
2.16
|
4,044,930 | 2.30 | 2.30 | 2.14 | 0 | 0 | 0 |
02/07/2020 |
2.30
|
1,990,430 | 2.30 | 2.36 | 2.27 | 0 | 0 | 0 |
01/07/2020 |
2.30
|
5,975,750 | 2.41 | 2.43 | 2.25 | 0 | 33,760 | -0.1 |
30/06/2020 |
2.41
|
2,567,080 | 2.59 | 2.59 | 2.41 | 30,000 | 0 | 0.1 |
29/06/2020 |
2.59
|
2,485,280 | 2.78 | 2.78 | 2.59 | 58,000 | 0 | 0.2 |
26/06/2020 |
2.78
|
5,176,280 | 2.94 | 2.98 | 2.74 | 30,000 | 0 | 0.1 |
25/06/2020 |
2.94
|
3,841,360 | 2.96 | 2.96 | 2.76 | 2,000 | 150 | 0.0 |
24/06/2020 |
2.96
|
3,423,680 | 3.18 | 3.18 | 2.96 | 91,760 | 0 | 0.3 |
23/06/2020 |
3.18
|
3,824,110 | 3.32 | 3.52 | 3.09 | 300 | 0 | 0.0 |
22/06/2020 |
3.32
|
7,237,170 | 3.11 | 3.32 | 2.90 | 150 | 101,600 | -0.3 |
19/06/2020 |
3.11
|
8,766,940 | 3.05 | 3.26 | 2.84 | 50 | 0 | 0.0 |
18/06/2020 |
3.05
|
468,970 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 |
17/06/2020 |
3.27
|
1,419,160 | 3.51 | 3.51 | 3.27 | 30,600 | 0 | 0.1 |
16/06/2020 |
3.51
|
7,578,580 | 3.40 | 3.63 | 3.34 | 0 | 38,230 | -0.1 |
15/06/2020 |
3.40
|
1,780,020 | 3.18 | 3.40 | 3.39 | 23,000 | 0 | 0.1 |
12/06/2020 |
3.18
|
4,047,290 | 2.98 | 3.18 | 2.78 | 0 | 0 | 0 |
11/06/2020 |
2.98
|
10,278,910 | 2.86 | 3.06 | 2.68 | 48,000 | 52,000 | -0.0 |
10/06/2020 |
2.86
|
202,070 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0 |
09/06/2020 |
2.68
|
285,240 | 2.51 | 2.68 | 2.68 | 0 | 0 | 0 |
08/06/2020 |
2.51
|
536,690 | 2.35 | 2.51 | 2.51 | 0 | 0 | 0 |
05/06/2020 |
2.35
|
3,747,300 | 2.20 | 2.35 | 2.19 | 0 | 0 | 0 |
04/06/2020 |
2.20
|
2,023,400 | 2.10 | 2.22 | 2.06 | 0 | 0 | 0 |
03/06/2020 |
2.10
|
1,705,610 | 2 | 2.14 | 1.93 | 0 | 0 | 0 |
02/06/2020 |
2
|
954,160 | 2.05 | 2.18 | 1.97 | 0 | 0 | 0 |
01/06/2020 |
2.05
|
2,788,380 | 1.92 | 2.05 | 1.99 | 0 | 70,000 | -0.1 |
29/05/2020 |
1.92
|
495,860 | 1.91 | 1.92 | 1.86 | 0 | 0 | 0 |
28/05/2020 |
1.91
|
394,840 | 1.87 | 1.91 | 1.87 | 0 | 0 | 0 |
27/05/2020 |
1.87
|
850,270 | 1.88 | 1.93 | 1.87 | 0 | 0 | 0 |
26/05/2020 |
1.88
|
356,120 | 1.91 | 1.93 | 1.88 | 0 | 0 | 0 |
25/05/2020 |
1.91
|
784,300 | 1.83 | 1.93 | 1.77 | 0 | 10,000 | -0.0 |
22/05/2020 |
1.83
|
173,490 | 1.86 | 1.91 | 1.82 | 0 | 10,000 | -0.0 |
21/05/2020 |
1.86
|
432,540 | 1.90 | 1.96 | 1.85 | 0 | 0 | 0 |
20/05/2020 |
1.90
|
326,610 | 1.95 | 1.95 | 1.88 | 0 | 0 | 0 |
19/05/2020 |
1.95
|
216,480 | 1.95 | 2.04 | 1.91 | 20,000 | 0 | 0.0 |
18/05/2020 |
1.95
|
699,000 | 1.83 | 1.95 | 1.77 | 70,000 | 0 | 0.1 |
15/05/2020 |
1.83
|
1,562,690 | 1.96 | 1.97 | 1.83 | 0 | 150,000 | -0.3 |
14/05/2020 |
1.96
|
1,244,460 | 2.03 | 2.08 | 1.96 | 0 | 350,000 | -0.7 |
13/05/2020 |
2.03
|
433,630 | 2 | 2.10 | 1.93 | 0 | 0 | 0 |
12/05/2020 |
2
|
1,005,330 | 1.94 | 2.06 | 1.92 | 0 | 170,000 | -0.3 |
11/05/2020 |
1.94
|
838,640 | 1.83 | 1.95 | 1.84 | 50 | 0 | 0.0 |
08/05/2020 |
1.83
|
595,210 | 1.81 | 1.85 | 1.80 | 5,430 | 0 | 0.0 |
07/05/2020 |
1.81
|
413,290 | 1.82 | 1.84 | 1.77 | 0 | 0 | 0 |
06/05/2020 |
1.82
|
985,600 | 1.86 | 1.86 | 1.76 | 0 | 35,000 | -0.1 |
05/05/2020 |
1.86
|
759,790 | 1.85 | 1.90 | 1.80 | 0 | 0 | 0 |
04/05/2020 |
1.85
|
2,350,680 | 1.73 | 1.85 | 1.73 | 97,010 | 0 | 0.2 |
29/04/2020 |
1.73
|
2,260,210 | 1.62 | 1.73 | 1.61 | 0 | 0 | 0 |
28/04/2020 |
1.62
|
771,500 | 1.58 | 1.62 | 1.55 | 0 | 0 | 0 |
27/04/2020 |
1.58
|
900,370 | 1.55 | 1.65 | 1.52 | 0 | 0 | 0 |
24/04/2020 |
1.55
|
1,042,560 | 1.66 | 1.66 | 1.55 | 80,000 | 0 | 0.1 |
23/04/2020 |
1.66
|
1,213,760 | 1.64 | 1.75 | 1.66 | 0 | 174,440 | -0.3 |
22/04/2020 |
1.64
|
1,942,160 | 1.54 | 1.64 | 1.54 | 0 | 13,100 | -0.0 |
21/04/2020 |
1.54
|
2,832,280 | 1.44 | 1.54 | 1.47 | 0 | 0 | 0 |
20/04/2020 |
1.44
|
179,580 | 1.35 | 1.44 | 1.44 | 0 | 0 | 0 |
17/04/2020 |
1.35
|
463,030 | 1.27 | 1.35 | 1.28 | 0 | 0 | 0 |
16/04/2020 |
1.27
|
478,030 | 1.27 | 1.29 | 1.24 | 0 | 0 | 0 |
15/04/2020 |
1.27
|
495,280 | 1.27 | 1.29 | 1.24 | 0 | 0 | 0 |
14/04/2020 |
1.27
|
532,900 | 1.29 | 1.29 | 1.23 | 0 | 0 | 0 |
13/04/2020 |
1.29
|
316,840 | 1.29 | 1.30 | 1.22 | 0 | 0 | 0 |
10/04/2020 |
1.29
|
199,820 | 1.28 | 1.30 | 1.25 | 0 | 0 | 0 |
09/04/2020 |
1.28
|
368,170 | 1.29 | 1.31 | 1.27 | 0 | 0 | 0 |
08/04/2020 |
1.29
|
420,710 | 1.27 | 1.29 | 1.25 | 0 | 0 | 0 |