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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
1.56
|
481,960 | 1.46 | 1.56 | 1.56 | 0 | 0 | 0 |
27/04/2020 |
1.46
|
352,950 | 1.37 | 1.46 | 1.46 | 0 | 0 | 0 |
24/04/2020 |
1.37
|
884,340 | 1.37 | 1.40 | 1.33 | 22,040 | 8,430 | 0.1 |
23/04/2020 |
1.37
|
741,410 | 1.37 | 1.40 | 1.35 | 0 | 38,740 | -0.1 |
22/04/2020 |
1.37
|
1,204,930 | 1.34 | 1.39 | 1.27 | 146,060 | 0 | 0.5 |
21/04/2020 |
1.34
|
3,185,820 | 1.44 | 1.44 | 1.34 | 10,540 | 34,460 | -0.1 |
20/04/2020 |
1.44
|
2,510,070 | 1.47 | 1.48 | 1.44 | 100,000 | 141,290 | -0.2 |
17/04/2020 |
1.47
|
1,536,090 | 1.39 | 1.47 | 1.39 | 9,760 | 39,520 | -0.1 |
16/04/2020 |
1.39
|
2,964,770 | 1.36 | 1.45 | 1.34 | 12,180 | 50,310 | -0.1 |
15/04/2020 |
1.36
|
2,086,890 | 1.27 | 1.36 | 1.27 | 36,020 | 5,000 | 0.1 |
14/04/2020 |
1.27
|
1,115,920 | 1.28 | 1.29 | 1.25 | 49,540 | 22,810 | 0.1 |
13/04/2020 |
1.28
|
999,740 | 1.27 | 1.32 | 1.25 | 119,190 | 0 | 0.4 |
10/04/2020 |
1.27
|
2,065,740 | 1.28 | 1.28 | 1.24 | 32,430 | 20,320 | 0.0 |
09/04/2020 |
1.28
|
2,089,590 | 1.30 | 1.33 | 1.27 | 23,050 | 2,080 | 0.1 |
08/04/2020 |
1.30
|
1,269,870 | 1.28 | 1.33 | 1.23 | 46,490 | 0 | 0.2 |
07/04/2020 |
1.28
|
892,290 | 1.31 | 1.33 | 1.27 | 9,530 | 22,390 | -0.0 |
06/04/2020 |
1.31
|
1,631,520 | 1.23 | 1.31 | 1.25 | 79,310 | 0 | 0.3 |
03/04/2020 |
1.23
|
2,464,910 | 1.19 | 1.23 | 1.19 | 66,850 | 1,534,700 | -4.7 |
01/04/2020 |
1.19
|
550,060 | 1.14 | 1.20 | 1.14 | 60,810 | 5,700 | 0.2 |
31/03/2020 |
1.14
|
1,151,230 | 1.15 | 1.21 | 1.10 | 27,700 | 21,160 | 0.0 |
30/03/2020 |
1.15
|
2,284,620 | 1.23 | 1.23 | 1.14 | 168,630 | 90 | 0.5 |
27/03/2020 |
1.23
|
1,341,570 | 1.28 | 1.31 | 1.21 | 139,900 | 0 | 0.5 |
26/03/2020 |
1.28
|
1,697,420 | 1.38 | 1.38 | 1.28 | 22,000 | 0 | 0.1 |
25/03/2020 |
1.38
|
1,190,690 | 1.35 | 1.43 | 1.36 | 0 | 143,720 | -0.5 |
24/03/2020 |
1.35
|
2,522,110 | 1.26 | 1.35 | 1.21 | 151,100 | 3,110 | 0.5 |
23/03/2020 |
1.26
|
3,018,700 | 1.35 | 1.35 | 1.26 | 0 | 17,930 | -0.1 |
20/03/2020 |
1.35
|
1,685,510 | 1.42 | 1.47 | 1.34 | 0 | 149,130 | -0.6 |
19/03/2020 |
1.42
|
3,015,450 | 1.53 | 1.53 | 1.42 | 0 | 233,520 | -0.9 |
18/03/2020 |
1.53
|
2,813,730 | 1.48 | 1.55 | 1.47 | 0 | 166,180 | -0.7 |
17/03/2020 |
1.48
|
1,705,470 | 1.41 | 1.48 | 1.33 | 20,950 | 82,210 | -0.2 |
16/03/2020 |
1.41
|
2,429,470 | 1.40 | 1.49 | 1.38 | 0 | 110,630 | -0.4 |
13/03/2020 |
1.40
|
3,812,440 | 1.47 | 1.47 | 1.36 | 185,790 | 400 | 0.7 |
12/03/2020 |
1.47
|
1,275,590 | 1.58 | 1.58 | 1.47 | 68,400 | 35,260 | 0.1 |
11/03/2020 |
1.58
|
3,826,270 | 1.69 | 1.75 | 1.58 | 48,520 | 15,570 | 0.2 |
10/03/2020 |
1.69
|
4,630,600 | 1.76 | 1.78 | 1.64 | 213,670 | 1,280 | 1.0 |
09/03/2020 |
1.76
|
960,080 | 1.89 | 1.89 | 1.76 | 0 | 0 | 0 |
06/03/2020 |
1.89
|
2,312,680 | 1.94 | 1.94 | 1.87 | 72,430 | 52,160 | 0.1 |
05/03/2020 |
1.94
|
2,204,720 | 1.94 | 1.99 | 1.92 | 67,380 | 29,380 | 0.2 |
04/03/2020 |
1.94
|
3,448,680 | 1.93 | 2.06 | 1.89 | 20,490 | 172,110 | -0.8 |
03/03/2020 |
1.93
|
4,302,900 | 1.81 | 1.93 | 1.89 | 76,080 | 187,810 | -0.6 |
02/03/2020 |
1.81
|
2,572,260 | 1.69 | 1.81 | 1.71 | 54,040 | 21,320 | 0.2 |
28/02/2020 |
1.69
|
3,932,030 | 1.62 | 1.72 | 1.61 | 640 | 80,920 | -0.4 |
27/02/2020 |
1.62
|
2,110,450 | 1.52 | 1.62 | 1.52 | 36,100 | 0 | 0.2 |
26/02/2020 |
1.52
|
1,344,650 | 1.57 | 1.57 | 1.48 | 83,980 | 5,000 | 0.3 |
25/02/2020 |
1.57
|
3,279,450 | 1.59 | 1.59 | 1.48 | 230,040 | 1,800 | 0.9 |
24/02/2020 |
1.59
|
2,567,140 | 1.71 | 1.71 | 1.59 | 59,930 | 1,000 | 0.3 |
21/02/2020 |
1.71
|
2,221,360 | 1.70 | 1.78 | 1.67 | 6,000 | 16,010 | -0.0 |
20/02/2020 |
1.70
|
2,649,680 | 1.79 | 1.81 | 1.68 | 0 | 317,080 | -1.5 |
19/02/2020 |
1.79
|
1,582,740 | 1.78 | 1.83 | 1.75 | 0 | 43,000 | -0.2 |
18/02/2020 |
1.78
|
2,902,990 | 1.70 | 1.80 | 1.69 | 15,000 | 0 | 0.1 |
17/02/2020 |
1.70
|
1,231,900 | 1.67 | 1.72 | 1.64 | 0 | 52,120 | -0.2 |
14/02/2020 |
1.67
|
2,312,700 | 1.63 | 1.73 | 1.64 | 15,190 | 102,040 | -0.4 |
13/02/2020 |
1.63
|
2,977,490 | 1.53 | 1.63 | 1.51 | 250 | 100,000 | -0.4 |
12/02/2020 |
1.53
|
2,516,700 | 1.55 | 1.58 | 1.51 | 20,000 | 84,000 | -0.3 |
11/02/2020 |
1.55
|
999,090 | 1.52 | 1.58 | 1.55 | 0 | 18,000 | -0.1 |
10/02/2020 |
1.52
|
3,653,890 | 1.52 | 1.62 | 1.48 | 0 | 38,500 | -0.2 |
07/02/2020 |
1.52
|
4,587,800 | 1.42 | 1.52 | 1.47 | 84,000 | 262,100 | -0.7 |
06/02/2020 |
1.42
|
696,070 | 1.33 | 1.42 | 1.33 | 0 | 0 | 0 |
05/02/2020 |
1.33
|
1,475,740 | 1.33 | 1.37 | 1.31 | 15,000 | 223,020 | -0.7 |
04/02/2020 |
1.33
|
1,268,330 | 1.39 | 1.39 | 1.31 | 0 | 56,250 | -0.2 |
03/02/2020 |
1.39
|
1,667,130 | 1.45 | 1.45 | 1.35 | 23,000 | 54,500 | -0.1 |
31/01/2020 |
1.45
|
5,111,080 | 1.37 | 1.47 | 1.42 | 4,000 | 12,000 | -0.0 |
30/01/2020 |
1.37
|
3,169,980 | 1.28 | 1.37 | 1.30 | 0 | 199,090 | -0.7 |
22/01/2020 |
1.28
|
515,940 | 1.28 | 1.33 | 1.27 | 1,000 | 74,840 | -0.3 |
21/01/2020 |
1.28
|
384,660 | 1.22 | 1.29 | 1.22 | 0 | 0 | 0 |
20/01/2020 |
1.22
|
477,700 | 1.18 | 1.24 | 1.18 | 0 | 0 | 0 |
17/01/2020 |
1.18
|
305,740 | 1.18 | 1.20 | 1.18 | 0 | 0 | 0 |
16/01/2020 |
1.18
|
267,520 | 1.19 | 1.19 | 1.17 | 100 | 0 | 0.0 |
15/01/2020 |
1.19
|
470,820 | 1.15 | 1.20 | 1.16 | 0 | 0 | 0 |
14/01/2020 |
1.15
|
424,300 | 1.14 | 1.19 | 1.14 | 0 | 0 | 0 |
13/01/2020 |
1.14
|
287,740 | 1.15 | 1.16 | 1.13 | 0 | 0 | 0 |
10/01/2020 |
1.15
|
322,040 | 1.16 | 1.18 | 1.15 | 0 | 3,270 | -0.0 |
09/01/2020 |
1.16
|
339,110 | 1.16 | 1.19 | 1.16 | 0 | 0 | 0 |
08/01/2020 |
1.16
|
286,210 | 1.20 | 1.20 | 1.12 | 3,700 | 60,720 | -0.2 |
07/01/2020 |
1.20
|
319,700 | 1.19 | 1.22 | 1.19 | 0 | 61,300 | -0.2 |
06/01/2020 |
1.19
|
635,420 | 1.21 | 1.21 | 1.18 | 20 | 124,200 | -0.4 |
03/01/2020 |
1.21
|
616,370 | 1.22 | 1.22 | 1.20 | 0 | 132,500 | -0.4 |
02/01/2020 |
1.22
|
224,210 | 1.18 | 1.22 | 1.18 | 0 | 0 | 0 |
31/12/2019 |
1.18
|
408,420 | 1.19 | 1.20 | 1.18 | 0 | 0 | 0 |
30/12/2019 |
1.19
|
382,740 | 1.19 | 1.22 | 1.19 | 0 | 33,600 | -0.1 |
27/12/2019 |
1.19
|
734,810 | 1.21 | 1.24 | 1.19 | 100 | 0 | 0.0 |
26/12/2019 |
1.21
|
840,460 | 1.24 | 1.25 | 1.21 | 0 | 0 | 0 |
25/12/2019 |
1.24
|
629,820 | 1.24 | 1.26 | 1.23 | 0 | 0 | 0 |
24/12/2019 |
1.24
|
699,200 | 1.26 | 1.27 | 1.24 | 0 | 0 | 0 |
23/12/2019 |
1.26
|
791,360 | 1.24 | 1.27 | 1.24 | 5,100 | 35,250 | -0.1 |
20/12/2019 |
1.24
|
729,380 | 1.22 | 1.27 | 1.22 | 1,000 | 0 | 0.0 |
19/12/2019 |
1.22
|
1,251,450 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 |
18/12/2019 |
1.28
|
614,740 | 1.34 | 1.34 | 1.28 | 0 | 5,800 | -0.0 |
17/12/2019 |
1.34
|
2,496,640 | 1.30 | 1.39 | 1.30 | 50,660 | 126,420 | -0.3 |
16/12/2019 |
1.30
|
2,863,940 | 1.21 | 1.30 | 1.20 | 3,650 | 225,740 | -0.8 |
13/12/2019 |
1.21
|
490,820 | 1.21 | 1.22 | 1.19 | 2,000 | 0 | 0.0 |
12/12/2019 |
1.21
|
634,190 | 1.24 | 1.26 | 1.21 | 2,000 | 104,260 | -0.3 |
11/12/2019 |
1.24
|
1,447,130 | 1.16 | 1.24 | 1.16 | 0 | 356,000 | -1.1 |
10/12/2019 |
1.16
|
445,240 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 |
09/12/2019 |
1.19
|
372,110 | 1.16 | 1.20 | 1.16 | 0 | 132,300 | -0.4 |
06/12/2019 |
1.16
|
340,150 | 1.16 | 1.19 | 1.16 | 0 | 177,020 | -0.5 |
05/12/2019 |
1.16
|
478,740 | 1.18 | 1.20 | 1.16 | 2,000 | 115,370 | -0.4 |
04/12/2019 |
1.18
|
750,130 | 1.20 | 1.20 | 1.17 | 1,700 | 0 | 0.0 |
03/12/2019 |
1.20
|
557,340 | 1.22 | 1.22 | 1.17 | 0 | 0 | 0 |
02/12/2019 |
1.22
|
291,130 | 1.23 | 1.24 | 1.21 | 0 | 0 | 0 |