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 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
1.80
|
36,194 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
27/04/2020 |
1.90
|
179,310 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
24/04/2020 |
1.90
|
15,800 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
23/04/2020 |
1.80
|
228,740 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
22/04/2020 |
1.70
|
29,500 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
21/04/2020 |
1.70
|
637,500 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
20/04/2020 |
1.80
|
412,650 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
17/04/2020 |
1.70
|
293,922 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
16/04/2020 |
1.60
|
944,410 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
15/04/2020 |
1.50
|
311,400 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
14/04/2020 |
1.40
|
124,800 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
13/04/2020 |
1.50
|
11,900 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
10/04/2020 |
1.40
|
867,211 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
09/04/2020 |
1.50
|
584,600 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
08/04/2020 |
1.50
|
1,076,100 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
07/04/2020 |
1.40
|
135,122 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
06/04/2020 |
1.30
|
485,180 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
03/04/2020 |
1.20
|
472,000 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
01/04/2020 |
1.10
|
481,900 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
31/03/2020 |
1
|
850,789 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
30/03/2020 |
1.10
|
35,700 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
27/03/2020 |
1.20
|
33,400 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
26/03/2020 |
1.30
|
38,639 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
25/03/2020 |
1.40
|
27,300 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
24/03/2020 |
1.50
|
120 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
23/03/2020 |
1.60
|
81,400 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
20/03/2020 |
1.70
|
2,649,956 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
19/03/2020 |
1.80
|
1,696,430 | 1.70 | 1.80 | 1.80 | 0 | 200 | -0.0 |
18/03/2020 |
1.70
|
332,480 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
17/03/2020 |
1.60
|
741,321 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
16/03/2020 |
1.50
|
834,700 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
13/03/2020 |
1.40
|
347,700 | 1.30 | 1.40 | 1.40 | 0 | 200 | -0.0 |
12/03/2020 |
1.30
|
615,861 | 1.20 | 1.30 | 1.20 | 0 | 600 | -0.0 |
11/03/2020 |
1.20
|
713,914 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
10/03/2020 |
1.20
|
920,911 | 1.20 | 1.30 | 1.10 | 0 | 200 | -0.0 |
09/03/2020 |
1.20
|
1,478,540 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
06/03/2020 |
1.10
|
883,720 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
05/03/2020 |
1.10
|
547,700 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
04/03/2020 |
1.20
|
720,000 | 1.10 | 1.20 | 1.10 | 0 | 600 | -0.0 |
03/03/2020 |
1.10
|
633,157 | 1 | 1.10 | 1 | 0 | 0 | 0 |
02/03/2020 |
1
|
154,400 | 1 | 1.10 | 1 | 0 | 0 | 0 |
28/02/2020 |
1
|
827,222 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
27/02/2020 |
0.90
|
1,553,000 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
26/02/2020 |
1
|
903,600 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
25/02/2020 |
0.90
|
91,700 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
24/02/2020 |
0.80
|
2,101,600 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
21/02/2020 |
0.90
|
565,500 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
20/02/2020 |
0.90
|
69,400 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
19/02/2020 |
0.80
|
208,700 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
18/02/2020 |
0.90
|
180,300 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
17/02/2020 |
0.80
|
125,000 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
14/02/2020 |
0.80
|
99,800 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
13/02/2020 |
0.80
|
247,001 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
12/02/2020 |
0.80
|
99,200 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
11/02/2020 |
0.80
|
430,300 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
10/02/2020 |
0.90
|
179,400 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
07/02/2020 |
0.80
|
58,500 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
06/02/2020 |
0.90
|
139,000 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
05/02/2020 |
0.80
|
53,400 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
04/02/2020 |
0.90
|
49,101 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
03/02/2020 |
0.90
|
995,600 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
31/01/2020 |
0.90
|
324,800 | 1 | 1 | 0.90 | 0 | 0 | 0 |
30/01/2020 |
1
|
75,320 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
22/01/2020 |
0.90
|
266,700 | 1 | 1 | 0.90 | 0 | 0 | 0 |
21/01/2020 |
1
|
217,700 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
20/01/2020 |
0.90
|
57,800 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
17/01/2020 |
0.90
|
150,900 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
16/01/2020 |
0.90
|
263,700 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
15/01/2020 |
0.80
|
40,200 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
14/01/2020 |
0.90
|
235,800 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
13/01/2020 |
0.80
|
43,000 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
10/01/2020 |
0.80
|
222,000 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
09/01/2020 |
0.90
|
17,241 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
08/01/2020 |
0.80
|
65,400 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
07/01/2020 |
0.90
|
118,800 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
06/01/2020 |
0.90
|
62,110 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
03/01/2020 |
0.90
|
84,000 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
02/01/2020 |
0.90
|
180,210 | 0.80 | 0.90 | 0.90 | 0 | 0 | 0 |
31/12/2019 |
0.80
|
365,200 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
30/12/2019 |
0.90
|
215,500 | 1 | 1 | 0.90 | 0 | 0 | 0 |
27/12/2019 |
1
|
54,151 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
26/12/2019 |
0.90
|
343,500 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
25/12/2019 |
0.90
|
97,211 | 1 | 1 | 0.90 | 0 | 0 | 0 |
24/12/2019 |
1
|
38,800 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
23/12/2019 |
0.90
|
152,100 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
20/12/2019 |
0.90
|
33,000 | 1 | 1 | 0.90 | 0 | 0 | 0 |
19/12/2019 |
1
|
19,700 | 1 | 1 | 0.90 | 0 | 0 | 0 |
18/12/2019 |
1
|
296,217 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
17/12/2019 |
1.10
|
704,500 | 1 | 1.10 | 1 | 0 | 0 | 0 |
16/12/2019 |
1
|
440,700 | 1 | 1.10 | 1 | 0 | 0 | 0 |
13/12/2019 |
1
|
375,200 | 1 | 1.10 | 1 | 0 | 0 | 0 |
12/12/2019 |
1
|
244,600 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
11/12/2019 |
1
|
326,710 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
10/12/2019 |
1
|
647,700 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
09/12/2019 |
0.90
|
104,600 | 1 | 1 | 0.90 | 0 | 0 | 0 |
06/12/2019 |
1
|
64,500 | 1 | 1 | 0.90 | 0 | 0 | 0 |
05/12/2019 |
1
|
117,000 | 1 | 1 | 0.90 | 0 | 0 | 0 |
04/12/2019 |
1
|
125,400 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
03/12/2019 |
0.90
|
70,300 | 1 | 1 | 0.90 | 0 | 0 | 0 |
02/12/2019 |
1
|
165,700 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |