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) |
0.28 | 4.12% | 40,090,700 | -541,400 | -3.6 |
6.52
7.23
7.07
|
2 tháng
(2024-07-22) |
0.69 | 10.82% | 77,074,200 | -278,400 | -2.3 |
5.86
7.23
7.07
|
3 tháng
(2024-06-21) |
-0.07 | -0.98% | 168,560,600 | -812,600 | -6.4 |
5.86
7.85
7.07
|
6 tháng
(2024-03-25) |
0.96 | 15.71% | 321,553,400 | -960,400 | -7.2 |
4.59
7.85
7.07
|
12 tháng
(2023-09-25) |
1.37 | 24.04% | 572,755,000 | 680,111 | 1.6 |
4.32
7.85
7.07
|
24 tháng
(2022-09-30) |
0.98 | 16.09% | 1,183,489,400 | 905,011 | 0.4 |
3.10
8.16
7.07
|
36 tháng
(2021-10-05) |
-2.22 | -23.87% | 1,325,241,300 | 659,111 | -4.3 |
3.10
18.50
7.07
|
60 tháng
(2019-10-16) |
5.30 | 299.06% | 1,782,030,490 | 229,391 | -10.0 |
1.50
18.50
7.07
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
1.66
|
262,330 | 1.66 | 1.68 | 1.63 | 0 | 0 | 0 |
24/04/2020 |
1.66
|
184,670 | 1.67 | 1.68 | 1.64 | 0 | 0 | 0 |
23/04/2020 |
1.67
|
192,220 | 1.67 | 1.68 | 1.64 | 0 | 0 | 0 |
22/04/2020 |
1.67
|
230,000 | 1.64 | 1.67 | 1.62 | 0 | 0 | 0 |
21/04/2020 |
1.64
|
339,670 | 1.64 | 1.68 | 1.64 | 0 | 0 | 0 |
20/04/2020 |
1.64
|
263,680 | 1.70 | 1.70 | 1.64 | 2,000 | 0 | 0.0 |
17/04/2020 |
1.70
|
278,010 | 1.71 | 1.72 | 1.70 | 0 | 0 | 0 |
16/04/2020 |
1.71
|
398,870 | 1.70 | 1.72 | 1.68 | 0 | 0 | 0 |
15/04/2020 |
1.70
|
429,720 | 1.68 | 1.71 | 1.65 | 0 | 12,500 | -0.0 |
14/04/2020 |
1.68
|
253,520 | 1.67 | 1.69 | 1.64 | 0 | 0 | 0 |
13/04/2020 |
1.67
|
253,450 | 1.66 | 1.68 | 1.64 | 0 | 0 | 0 |
10/04/2020 |
1.66
|
210,870 | 1.66 | 1.67 | 1.64 | 0 | 0 | 0 |
09/04/2020 |
1.66
|
314,900 | 1.65 | 1.69 | 1.65 | 0 | 0 | 0 |
08/04/2020 |
1.65
|
202,830 | 1.63 | 1.66 | 1.62 | 0 | 0 | 0 |
07/04/2020 |
1.63
|
201,810 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
06/04/2020 |
1.70
|
481,340 | 1.69 | 1.71 | 1.61 | 0 | 0 | 0 |
03/04/2020 |
1.69
|
363,410 | 1.63 | 1.70 | 1.64 | 0 | 0 | 0 |
01/04/2020 |
1.63
|
1,115,720 | 1.53 | 1.63 | 1.46 | 0 | 0 | 0 |
31/03/2020 |
1.53
|
132,610 | 1.50 | 1.55 | 1.46 | 5,000 | 0 | 0.0 |
30/03/2020 |
1.50
|
187,460 | 1.60 | 1.60 | 1.49 | 0 | 0 | 0 |
27/03/2020 |
1.60
|
52,460 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
26/03/2020 |
1.61
|
198,100 | 1.61 | 1.62 | 1.57 | 0 | 0 | 0 |
25/03/2020 |
1.61
|
231,620 | 1.59 | 1.65 | 1.57 | 13,000 | 0 | 0.0 |
24/03/2020 |
1.59
|
238,310 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
23/03/2020 |
1.55
|
247,500 | 1.64 | 1.64 | 1.53 | 1,500 | 0 | 0.0 |
20/03/2020 |
1.64
|
211,620 | 1.65 | 1.66 | 1.63 | 0 | 0 | 0 |
19/03/2020 |
1.65
|
250,090 | 1.68 | 1.68 | 1.61 | 0 | 90,000 | -0.2 |
18/03/2020 |
1.68
|
480,120 | 1.64 | 1.68 | 1.63 | 0 | 90,000 | -0.2 |
17/03/2020 |
1.64
|
475,110 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
16/03/2020 |
1.61
|
370,960 | 1.58 | 1.63 | 1.50 | 0 | 0 | 0 |
13/03/2020 |
1.58
|
200,480 | 1.58 | 1.59 | 1.48 | 6,250 | 0 | 0.0 |
12/03/2020 |
1.58
|
186,630 | 1.67 | 1.67 | 1.57 | 0 | 0 | 0 |
11/03/2020 |
1.67
|
684,440 | 1.66 | 1.74 | 1.62 | 0 | 37,600 | -0.1 |
10/03/2020 |
1.66
|
279,710 | 1.66 | 1.66 | 1.57 | 0 | 0 | 0 |
09/03/2020 |
1.66
|
407,180 | 1.76 | 1.76 | 1.64 | 0 | 7,450 | -0.0 |
06/03/2020 |
1.76
|
414,060 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 |
05/03/2020 |
1.79
|
1,549,130 | 1.74 | 1.85 | 1.75 | 0 | 0 | 0 |
04/03/2020 |
1.74
|
321,820 | 1.76 | 1.78 | 1.73 | 0 | 0 | 0 |
03/03/2020 |
1.76
|
1,202,740 | 1.76 | 1.85 | 1.75 | 0 | 0 | 0 |
02/03/2020 |
1.76
|
1,027,980 | 1.76 | 1.83 | 1.68 | 0 | 40,000 | -0.1 |
28/02/2020 |
1.76
|
791,670 | 1.73 | 1.85 | 1.70 | 21,000 | 67,840 | -0.1 |
27/02/2020 |
1.73
|
1,612,610 | 1.63 | 1.74 | 1.63 | 103,000 | 130 | 0.3 |
26/02/2020 |
1.63
|
607,140 | 1.66 | 1.69 | 1.57 | 3,000 | 2,750 | 0.0 |
25/02/2020 |
1.66
|
426,450 | 1.74 | 1.74 | 1.63 | 2,000 | 0 | 0.0 |
24/02/2020 |
1.74
|
730,780 | 1.74 | 1.76 | 1.63 | 8,500 | 0 | 0.0 |
21/02/2020 |
1.74
|
1,626,550 | 1.63 | 1.74 | 1.66 | 10,000 | 0 | 0.0 |
20/02/2020 |
1.63
|
2,066,280 | 1.53 | 1.63 | 1.54 | 19,660 | 0 | 0.0 |
19/02/2020 |
1.53
|
1,213,850 | 1.61 | 1.61 | 1.50 | 0 | 499,650 | -1.1 |
18/02/2020 |
1.61
|
265,620 | 1.62 | 1.63 | 1.57 | 0 | 17,000 | -0.0 |
17/02/2020 |
1.62
|
245,090 | 1.64 | 1.64 | 1.59 | 7,000 | 0 | 0.0 |
14/02/2020 |
1.64
|
366,540 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
13/02/2020 |
1.66
|
426,230 | 1.66 | 1.68 | 1.62 | 0 | 0 | 0 |
12/02/2020 |
1.66
|
578,560 | 1.66 | 1.68 | 1.61 | 0 | 0 | 0 |
11/02/2020 |
1.66
|
236,660 | 1.68 | 1.68 | 1.66 | 0 | 0 | 0 |
10/02/2020 |
1.68
|
111,750 | 1.68 | 1.69 | 1.66 | 0 | 0 | 0 |
07/02/2020 |
1.68
|
168,780 | 1.69 | 1.71 | 1.67 | 0 | 0 | 0 |
06/02/2020 |
1.69
|
1,117,450 | 1.65 | 1.73 | 1.64 | 30,000 | 0 | 0.1 |
05/02/2020 |
1.65
|
319,580 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
04/02/2020 |
1.70
|
393,920 | 1.70 | 1.71 | 1.62 | 0 | 0 | 0 |
03/02/2020 |
1.70
|
470,200 | 1.71 | 1.71 | 1.59 | 20,000 | 0 | 0.0 |
31/01/2020 |
1.71
|
1,999,240 | 1.72 | 1.76 | 1.64 | 3,000 | 0 | 0.0 |
30/01/2020 |
1.72
|
311,440 | 1.74 | 1.77 | 1.68 | 3,290 | 0 | 0.0 |
22/01/2020 |
1.74
|
440,670 | 1.76 | 1.78 | 1.68 | 3,010 | 0 | 0.0 |
21/01/2020 |
1.76
|
1,489,720 | 1.68 | 1.79 | 1.66 | 15,700 | 0 | 0.0 |
20/01/2020 |
1.68
|
157,610 | 1.71 | 1.71 | 1.66 | 300 | 0 | 0.0 |
17/01/2020 |
1.71
|
549,110 | 1.71 | 1.71 | 1.66 | 0 | 0 | 0 |
16/01/2020 |
1.71
|
429,090 | 1.71 | 1.72 | 1.66 | 0 | 0 | 0 |
15/01/2020 |
1.71
|
444,000 | 1.71 | 1.73 | 1.68 | 0 | 40,000 | -0.1 |
14/01/2020 |
1.71
|
354,740 | 1.71 | 1.75 | 1.69 | 0 | 0 | 0 |
13/01/2020 |
1.71
|
928,170 | 1.71 | 1.76 | 1.64 | 0 | 0 | 0 |
10/01/2020 |
1.71
|
357,900 | 1.71 | 1.72 | 1.67 | 15,680 | 0 | 0.0 |
09/01/2020 |
1.71
|
245,920 | 1.74 | 1.75 | 1.69 | 11,000 | 0 | 0.0 |
08/01/2020 |
1.74
|
534,470 | 1.74 | 1.75 | 1.71 | 49,040 | 0 | 0.1 |
07/01/2020 |
1.74
|
228,680 | 1.75 | 1.76 | 1.74 | 14,800 | 0 | 0.0 |
06/01/2020 |
1.75
|
459,770 | 1.74 | 1.78 | 1.74 | 50,360 | 0 | 0.1 |
03/01/2020 |
1.74
|
515,910 | 1.72 | 1.79 | 1.72 | 90,830 | 0 | 0.2 |
02/01/2020 |
1.72
|
365,050 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
31/12/2019 |
1.79
|
526,960 | 1.79 | 1.79 | 1.75 | 73,970 | 0 | 0.2 |
30/12/2019 |
1.79
|
393,420 | 1.83 | 1.83 | 1.79 | 50,000 | 0 | 0.1 |
27/12/2019 |
1.83
|
314,860 | 1.84 | 1.85 | 1.81 | 0 | 0 | 0 |
26/12/2019 |
1.84
|
2,470,680 | 1.80 | 1.88 | 1.80 | 1,200 | 33,000 | -0.1 |
25/12/2019 |
1.80
|
249,000 | 1.81 | 1.83 | 1.80 | 4,750 | 0 | 0.0 |
24/12/2019 |
1.81
|
255,080 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
23/12/2019 |
1.85
|
595,110 | 1.81 | 1.85 | 1.81 | 0 | 0 | 0 |
20/12/2019 |
1.81
|
933,020 | 1.80 | 1.82 | 1.79 | 15,000 | 0 | 0.0 |
19/12/2019 |
1.80
|
374,850 | 1.84 | 1.84 | 1.80 | 8,600 | 0 | 0.0 |
18/12/2019 |
1.84
|
246,740 | 1.87 | 1.87 | 1.84 | 0 | 0 | 0 |
17/12/2019 |
1.87
|
601,690 | 1.87 | 1.89 | 1.82 | 0 | 4,000 | -0.0 |
16/12/2019 |
1.87
|
508,580 | 1.81 | 1.88 | 1.80 | 0 | 35,000 | -0.1 |
13/12/2019 |
1.81
|
263,520 | 1.80 | 1.82 | 1.79 | 15,000 | 0 | 0.0 |
12/12/2019 |
1.80
|
210,750 | 1.82 | 1.83 | 1.80 | 0 | 0 | 0 |
11/12/2019 |
1.82
|
179,330 | 1.83 | 1.83 | 1.80 | 0 | 1,430 | -0.0 |
10/12/2019 |
1.83
|
426,330 | 1.80 | 1.83 | 1.79 | 0 | 0 | 0 |
09/12/2019 |
1.80
|
231,560 | 1.83 | 1.83 | 1.80 | 23,350 | 0 | 0.1 |
06/12/2019 |
1.83
|
496,190 | 1.83 | 1.83 | 1.79 | 40,000 | 0 | 0.1 |
05/12/2019 |
1.83
|
448,030 | 1.83 | 1.83 | 1.81 | 9,400 | 15,700 | -0.0 |
04/12/2019 |
1.83
|
222,620 | 1.83 | 1.83 | 1.80 | 500 | 0 | 0.0 |
03/12/2019 |
1.83
|
631,150 | 1.83 | 1.85 | 1.80 | 0 | 0 | 0 |
02/12/2019 |
1.83
|
355,340 | 1.83 | 1.86 | 1.81 | 0 | 0 | 0 |
29/11/2019 |
1.83
|
222,130 | 1.82 | 1.84 | 1.81 | 0 | 0 | 0 |