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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
1.53
|
1,862,430 | 1.54 | 1.55 | 1.51 | 20 | 91,570 | -0.1 |
27/04/2020 |
1.54
|
3,852,070 | 1.54 | 1.57 | 1.53 | 87,950 | 235,200 | -0.2 |
24/04/2020 |
1.54
|
3,469,110 | 1.54 | 1.55 | 1.50 | 88,580 | 0 | 0.1 |
23/04/2020 |
1.54
|
3,122,480 | 1.53 | 1.57 | 1.53 | 31,250 | 176,530 | -0.2 |
22/04/2020 |
1.53
|
4,648,650 | 1.50 | 1.54 | 1.47 | 211,530 | 0 | 0.3 |
21/04/2020 |
1.50
|
10,459,190 | 1.60 | 1.60 | 1.49 | 102,530 | 175,770 | -0.1 |
20/04/2020 |
1.60
|
7,089,190 | 1.60 | 1.66 | 1.59 | 16,310 | 109,020 | -0.1 |
17/04/2020 |
1.60
|
5,466,240 | 1.61 | 1.65 | 1.59 | 920 | 121,960 | -0.2 |
16/04/2020 |
1.61
|
3,972,360 | 1.63 | 1.66 | 1.60 | 236,060 | 0 | 0.4 |
15/04/2020 |
1.63
|
13,619,720 | 1.54 | 1.64 | 1.54 | 461,830 | 320,000 | 0.2 |
14/04/2020 |
1.54
|
3,396,950 | 1.54 | 1.57 | 1.51 | 86,990 | 148,870 | -0.1 |
13/04/2020 |
1.54
|
2,942,850 | 1.53 | 1.58 | 1.53 | 193,470 | 52,350 | 0.2 |
10/04/2020 |
1.53
|
3,761,920 | 1.53 | 1.58 | 1.51 | 49,740 | 49,910 | 0.0 |
09/04/2020 |
1.53
|
7,696,330 | 1.57 | 1.63 | 1.53 | 814,450 | 88,730 | 1.2 |
08/04/2020 |
1.57
|
5,017,370 | 1.56 | 1.57 | 1.48 | 118,600 | 0 | 0.2 |
07/04/2020 |
1.56
|
4,278,330 | 1.61 | 1.61 | 1.54 | 24,690 | 48,370 | -0.0 |
06/04/2020 |
1.61
|
9,184,480 | 1.54 | 1.62 | 1.53 | 289,060 | 3,150 | 0.4 |
03/04/2020 |
1.54
|
5,312,270 | 1.48 | 1.58 | 1.50 | 5,100 | 229,000 | -0.3 |
01/04/2020 |
1.48
|
3,917,550 | 1.39 | 1.48 | 1.36 | 472,260 | 44,850 | 0.6 |
31/03/2020 |
1.39
|
10,924,970 | 1.48 | 1.54 | 1.38 | 42,170 | 4,390 | 0.1 |
30/03/2020 |
1.48
|
11,223,910 | 1.59 | 1.59 | 1.48 | 10,100 | 17,760 | -0.0 |
27/03/2020 |
1.59
|
7,848,280 | 1.65 | 1.70 | 1.59 | 273,860 | 32,220 | 0.4 |
26/03/2020 |
1.65
|
6,567,610 | 1.75 | 1.78 | 1.64 | 34,390 | 0 | 0.1 |
25/03/2020 |
1.75
|
5,271,040 | 1.80 | 1.85 | 1.75 | 500,000 | 5,440 | 0.9 |
24/03/2020 |
1.80
|
8,513,590 | 1.72 | 1.80 | 1.66 | 317,760 | 0 | 0.5 |
23/03/2020 |
1.72
|
7,100,330 | 1.84 | 1.84 | 1.72 | 20,000 | 0 | 0.0 |
20/03/2020 |
1.84
|
8,828,660 | 1.80 | 1.90 | 1.73 | 28,850 | 10,050 | 0.0 |
19/03/2020 |
1.80
|
15,896,840 | 1.93 | 2 | 1.80 | 114,000 | 151,240 | -0.1 |
18/03/2020 |
1.93
|
12,633,480 | 1.81 | 1.93 | 1.87 | 30,390 | 76,070 | -0.1 |
17/03/2020 |
1.81
|
11,972,080 | 1.70 | 1.81 | 1.66 | 3,000 | 176,670 | -0.3 |
16/03/2020 |
1.70
|
9,495,860 | 1.65 | 1.73 | 1.65 | 5,000 | 560,700 | -0.9 |
13/03/2020 |
1.65
|
6,968,130 | 1.63 | 1.72 | 1.52 | 117,140 | 231,920 | -0.2 |
12/03/2020 |
1.63
|
8,449,560 | 1.73 | 1.73 | 1.61 | 77,500 | 24,690 | 0.1 |
11/03/2020 |
1.73
|
9,752,290 | 1.79 | 1.85 | 1.68 | 10,000 | 508,460 | -0.9 |
10/03/2020 |
1.79
|
8,593,850 | 1.77 | 1.85 | 1.69 | 56,780 | 177,830 | -0.2 |
09/03/2020 |
1.77
|
8,552,000 | 1.90 | 1.90 | 1.77 | 19,990 | 101,920 | -0.1 |
06/03/2020 |
1.90
|
7,459,730 | 1.91 | 1.97 | 1.86 | 91,120 | 83,880 | 0.0 |
05/03/2020 |
1.91
|
8,410,980 | 1.97 | 2.07 | 1.91 | 41,310 | 272,370 | -0.5 |
04/03/2020 |
1.97
|
10,398,070 | 1.85 | 1.97 | 1.80 | 119,040 | 127,000 | -0.0 |
03/03/2020 |
1.85
|
8,537,380 | 1.79 | 1.91 | 1.81 | 0 | 167,840 | -0.3 |
02/03/2020 |
1.79
|
3,650,190 | 1.76 | 1.83 | 1.76 | 20,240 | 138,880 | -0.2 |
28/02/2020 |
1.76
|
5,709,240 | 1.82 | 1.82 | 1.71 | 88,920 | 250,800 | -0.3 |
27/02/2020 |
1.82
|
3,747,670 | 1.79 | 1.84 | 1.76 | 0 | 4,160 | -0.0 |
26/02/2020 |
1.79
|
3,382,850 | 1.82 | 1.84 | 1.77 | 13,000 | 177,170 | -0.3 |
25/02/2020 |
1.82
|
9,038,540 | 1.78 | 1.88 | 1.67 | 313,610 | 0 | 0.6 |
24/02/2020 |
1.78
|
10,818,870 | 1.91 | 1.91 | 1.78 | 64,070 | 25,110 | 0.1 |
21/02/2020 |
1.91
|
7,384,300 | 2.01 | 2.03 | 1.91 | 264,520 | 127,630 | 0.3 |
20/02/2020 |
2.01
|
6,671,160 | 2.04 | 2.09 | 1.96 | 5,000 | 448,290 | -0.9 |
19/02/2020 |
2.04
|
5,937,150 | 1.94 | 2.04 | 1.90 | 91,880 | 68,990 | 0.0 |
18/02/2020 |
1.94
|
7,991,400 | 1.95 | 2.06 | 1.94 | 200 | 531,180 | -1.1 |
17/02/2020 |
1.95
|
8,784,900 | 1.83 | 1.95 | 1.85 | 363,840 | 50,150 | 0.6 |
14/02/2020 |
1.83
|
5,250,400 | 1.79 | 1.87 | 1.79 | 115,210 | 113,300 | 0.0 |
13/02/2020 |
1.79
|
4,403,190 | 1.80 | 1.82 | 1.77 | 200,950 | 51,750 | 0.3 |
12/02/2020 |
1.80
|
5,417,650 | 1.76 | 1.85 | 1.75 | 95,630 | 38,380 | 0.1 |
11/02/2020 |
1.76
|
3,291,420 | 1.82 | 1.83 | 1.75 | 10,830 | 135,740 | -0.2 |
10/02/2020 |
1.82
|
5,018,120 | 1.72 | 1.84 | 1.62 | 225,690 | 0 | 0.4 |
07/02/2020 |
1.72
|
6,931,420 | 1.80 | 1.80 | 1.72 | 58,130 | 47,960 | 0.0 |
06/02/2020 |
1.80
|
5,004,080 | 1.79 | 1.87 | 1.78 | 17,010 | 125,810 | -0.2 |
05/02/2020 |
1.79
|
10,198,390 | 1.71 | 1.82 | 1.75 | 22,660 | 53,700 | -0.1 |
04/02/2020 |
1.71
|
8,577,330 | 1.60 | 1.71 | 1.58 | 122,290 | 5,000 | 0.2 |
03/02/2020 |
1.60
|
8,134,330 | 1.72 | 1.72 | 1.60 | 70,820 | 0 | 0.1 |
31/01/2020 |
1.72
|
9,079,960 | 1.84 | 1.88 | 1.72 | 44,100 | 47,710 | -0.0 |
30/01/2020 |
1.84
|
6,849,810 | 1.97 | 1.97 | 1.84 | 30,000 | 179,260 | -0.3 |
22/01/2020 |
1.97
|
4,717,620 | 1.97 | 2.09 | 1.94 | 30,000 | 603,180 | -1.1 |
21/01/2020 |
1.97
|
2,411,940 | 1.85 | 1.97 | 1.85 | 106,660 | 34,050 | 0.1 |
20/01/2020 |
1.85
|
3,344,920 | 1.79 | 1.85 | 1.73 | 126,490 | 114,550 | 0.0 |
17/01/2020 |
1.79
|
5,878,850 | 1.85 | 1.87 | 1.75 | 286,800 | 15,540 | 0.5 |
16/01/2020 |
1.85
|
9,266,450 | 1.98 | 2.03 | 1.85 | 118,300 | 132,810 | -0.0 |
15/01/2020 |
1.98
|
11,071,300 | 1.96 | 2.03 | 1.84 | 425,380 | 128,320 | 0.6 |
14/01/2020 |
1.96
|
9,923,840 | 2.10 | 2.10 | 1.96 | 220,570 | 77,870 | 0.3 |
13/01/2020 |
2.10
|
12,821,760 | 2.25 | 2.28 | 2.10 | 195,780 | 38,710 | 0.3 |
10/01/2020 |
2.25
|
8,921,930 | 2.36 | 2.42 | 2.25 | 143,850 | 239,250 | -0.2 |
09/01/2020 |
2.36
|
9,677,500 | 2.38 | 2.45 | 2.30 | 368,120 | 325,660 | 0.1 |
08/01/2020 |
2.38
|
12,089,860 | 2.35 | 2.48 | 2.24 | 168,900 | 79,680 | 0.2 |
07/01/2020 |
2.35
|
12,117,690 | 2.20 | 2.35 | 2.23 | 377,050 | 91,640 | 0.7 |
06/01/2020 |
2.20
|
11,643,910 | 2.07 | 2.20 | 2 | 341,920 | 0 | 0.7 |
03/01/2020 |
2.07
|
9,258,590 | 2.04 | 2.16 | 2.01 | 23,970 | 555,250 | -1.1 |
02/01/2020 |
2.04
|
6,255,170 | 1.91 | 2.04 | 1.91 | 408,060 | 100 | 0.8 |
31/12/2019 |
1.91
|
9,156,250 | 2 | 2.04 | 1.89 | 226,530 | 120 | 0.4 |
30/12/2019 |
2
|
11,129,470 | 2.07 | 2.16 | 1.98 | 239,470 | 0 | 0.4 |
27/12/2019 |
2.07
|
12,572,210 | 1.97 | 2.10 | 1.94 | 41,890 | 240,530 | -0.4 |
26/12/2019 |
1.97
|
9,275,900 | 1.85 | 1.97 | 1.83 | 445,120 | 30,000 | 0.8 |
25/12/2019 |
1.85
|
20,314,710 | 1.92 | 2.05 | 1.82 | 172,810 | 551,850 | -0.8 |
24/12/2019 |
1.92
|
15,596,570 | 1.80 | 1.92 | 1.76 | 239,470 | 0 | 0.4 |
23/12/2019 |
1.80
|
8,318,590 | 1.71 | 1.82 | 1.76 | 171,390 | 23,770 | 0.3 |
20/12/2019 |
1.71
|
11,167,340 | 1.60 | 1.71 | 1.59 | 131,330 | 4,970 | 0.2 |
19/12/2019 |
1.60
|
8,125,590 | 1.71 | 1.71 | 1.60 | 106,380 | 7,200 | 0.2 |
18/12/2019 |
1.71
|
11,737,720 | 1.71 | 1.82 | 1.71 | 76,840 | 59,270 | 0.0 |
17/12/2019 |
1.71
|
19,531,180 | 1.60 | 1.71 | 1.65 | 15,000 | 336,340 | -0.5 |
16/12/2019 |
1.60
|
13,522,140 | 1.50 | 1.60 | 1.51 | 47,630 | 0 | 0.1 |
13/12/2019 |
1.50
|
3,271,880 | 1.48 | 1.53 | 1.48 | 44,610 | 0 | 0.1 |
12/12/2019 |
1.48
|
3,336,800 | 1.52 | 1.52 | 1.48 | 155,000 | 15,970 | 0.2 |
11/12/2019 |
1.52
|
2,834,750 | 1.52 | 1.54 | 1.50 | 50,000 | 52,970 | -0.0 |
10/12/2019 |
1.52
|
3,381,700 | 1.51 | 1.55 | 1.50 | 51,540 | 2,150 | 0.1 |
09/12/2019 |
1.51
|
2,342,200 | 1.48 | 1.54 | 1.47 | 100,920 | 0 | 0.2 |
06/12/2019 |
1.48
|
1,686,120 | 1.50 | 1.51 | 1.48 | 101,920 | 7,550 | 0.1 |
05/12/2019 |
1.50
|
2,206,670 | 1.47 | 1.52 | 1.47 | 4,730 | 0 | 0.0 |
04/12/2019 |
1.47
|
2,528,280 | 1.45 | 1.49 | 1.44 | 0 | 66,520 | -0.1 |
03/12/2019 |
1.45
|
3,275,010 | 1.45 | 1.50 | 1.42 | 15,840 | 0 | 0.0 |
02/12/2019 |
1.45
|
5,133,110 | 1.51 | 1.52 | 1.45 | 3,550 | 58,650 | -0.1 |