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) |
-0.20 | -5.48% | 53,230,500 | -1,044,200 | -3.8 |
3.38
3.65
3.45
|
2 tháng
(2024-07-22) |
0.08 | 2.37% | 123,042,600 | 473,500 | 1.7 |
3.31
3.68
3.45
|
3 tháng
(2024-06-24) |
-0.47 | -11.99% | 184,297,000 | -143,004 | -0.7 |
3.31
3.92
3.45
|
6 tháng
(2024-03-25) |
-1.08 | -23.84% | 581,341,600 | 234,395 | 0.2 |
3.31
4.53
3.45
|
12 tháng
(2023-09-26) |
-0.30 | -8% | 1,673,339,000 | 101,813 | -0.7 |
2.93
4.72
3.45
|
24 tháng
(2022-10-03) |
0.11 | 3.29% | 4,303,562,400 | 103,101 | -3.5 |
1.61
5.10
3.45
|
36 tháng
(2021-10-06) |
-0.36 | -9.45% | 8,132,166,200 | -2,798,937 | -22.4 |
1.61
10.50
3.45
|
60 tháng
(2019-10-17) |
2.34 | 210.81% | 13,542,098,590 | -14,499,557 | -48.4 |
0.95
10.50
3.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
1.08
|
3,236,460 | 1.10 | 1.11 | 1.08 | 50 | 73,830 | -0.1 |
27/04/2020 |
1.10
|
3,357,880 | 1.10 | 1.13 | 1.10 | 30,210 | 122,180 | -0.1 |
24/04/2020 |
1.10
|
3,642,620 | 1.12 | 1.12 | 1.09 | 0 | 178,580 | -0.2 |
23/04/2020 |
1.12
|
8,147,280 | 1.11 | 1.15 | 1.10 | 2,162,770 | 1,880 | 2.4 |
22/04/2020 |
1.11
|
5,595,410 | 1.06 | 1.12 | 1.04 | 1,948,400 | 6,800 | 2.1 |
21/04/2020 |
1.06
|
11,482,480 | 1.12 | 1.12 | 1.05 | 160 | 86,370 | -0.1 |
20/04/2020 |
1.12
|
6,253,250 | 1.10 | 1.15 | 1.11 | 1,920 | 49,720 | -0.1 |
17/04/2020 |
1.10
|
4,382,290 | 1.10 | 1.12 | 1.09 | 28,020 | 101,370 | -0.1 |
16/04/2020 |
1.10
|
5,284,460 | 1.09 | 1.12 | 1.08 | 299,190 | 0 | 0.3 |
15/04/2020 |
1.09
|
5,709,040 | 1.05 | 1.09 | 1.06 | 275,480 | 145,800 | 0.1 |
14/04/2020 |
1.05
|
4,429,130 | 1.08 | 1.08 | 1.04 | 3,000 | 74,570 | -0.1 |
13/04/2020 |
1.08
|
3,506,090 | 1.07 | 1.10 | 1.07 | 307,060 | 0 | 0.3 |
10/04/2020 |
1.07
|
5,051,890 | 1.09 | 1.11 | 1.06 | 42,840 | 139,030 | -0.1 |
09/04/2020 |
1.09
|
8,599,500 | 1.09 | 1.15 | 1.07 | 73,800 | 57,620 | 0.0 |
08/04/2020 |
1.09
|
6,869,910 | 1.12 | 1.12 | 1.06 | 3,000 | 14,410 | -0.0 |
07/04/2020 |
1.12
|
8,849,320 | 1.06 | 1.12 | 1.04 | 72,000 | 100,000 | -0.0 |
06/04/2020 |
1.06
|
10,507,990 | 1.07 | 1.10 | 1.03 | 260,170 | 1,150,980 | -0.9 |
03/04/2020 |
1.07
|
7,560,300 | 1.07 | 1.13 | 1.04 | 4,280 | 2,814,630 | -3.0 |
01/04/2020 |
1.07
|
5,594,110 | 1 | 1.07 | 1.01 | 106,320 | 266,430 | -0.2 |
31/03/2020 |
1
|
8,595,310 | 0.95 | 1.01 | 0.94 | 254,340 | 55,330 | 0.2 |
30/03/2020 |
0.95
|
9,612,100 | 1.02 | 1.02 | 0.95 | 500 | 85,960 | -0.1 |
27/03/2020 |
1.02
|
8,154,680 | 1.06 | 1.06 | 1 | 499,560 | 0 | 0.5 |
26/03/2020 |
1.06
|
7,063,960 | 1.13 | 1.14 | 1.06 | 60,830 | 61,000 | 0.0 |
25/03/2020 |
1.13
|
4,687,930 | 1.11 | 1.17 | 1.12 | 5,000 | 0 | 0.0 |
24/03/2020 |
1.11
|
10,814,460 | 1.12 | 1.13 | 1.05 | 88,070 | 0 | 0.1 |
23/03/2020 |
1.12
|
10,315,960 | 1.20 | 1.20 | 1.12 | 13,500 | 0 | 0.0 |
20/03/2020 |
1.20
|
11,634,350 | 1.29 | 1.29 | 1.20 | 12,100 | 100,000 | -0.1 |
19/03/2020 |
1.29
|
36,623,810 | 1.38 | 1.47 | 1.29 | 101,500 | 176,750 | -0.1 |
18/03/2020 |
1.38
|
1,572,430 | 1.29 | 1.38 | 1.38 | 0 | 10,650 | -0.0 |
17/03/2020 |
1.29
|
6,098,380 | 1.21 | 1.29 | 1.23 | 100,000 | 500 | 0.1 |
16/03/2020 |
1.21
|
14,479,440 | 1.14 | 1.21 | 1.11 | 107,000 | 500 | 0.1 |
13/03/2020 |
1.14
|
7,498,190 | 1.18 | 1.21 | 1.10 | 10,300 | 92,120 | -0.1 |
12/03/2020 |
1.18
|
12,191,810 | 1.21 | 1.27 | 1.15 | 165,000 | 30,710 | 0.2 |
11/03/2020 |
1.21
|
17,371,670 | 1.14 | 1.21 | 1.12 | 62,700 | 54,960 | 0.0 |
10/03/2020 |
1.14
|
10,281,970 | 1.07 | 1.14 | 1.04 | 0 | 300 | -0.0 |
09/03/2020 |
1.07
|
7,708,310 | 1.15 | 1.15 | 1.07 | 53,900 | 8,240 | 0.0 |
06/03/2020 |
1.15
|
13,154,770 | 1.08 | 1.15 | 1.06 | 30,000 | 11,120 | 0.0 |
05/03/2020 |
1.08
|
5,961,320 | 1.09 | 1.14 | 1.08 | 0 | 29,770 | -0.0 |
04/03/2020 |
1.09
|
8,761,110 | 1.09 | 1.10 | 1.06 | 0 | 0 | 0 |
03/03/2020 |
1.09
|
4,924,300 | 1.03 | 1.10 | 1.04 | 0 | 0 | 0 |
02/03/2020 |
1.03
|
4,890,740 | 1.02 | 1.05 | 1 | 49,230 | 2,140 | 0.0 |
28/02/2020 |
1.02
|
3,350,390 | 1.04 | 1.04 | 1 | 0 | 37,870 | -0.0 |
27/02/2020 |
1.04
|
1,839,990 | 1.05 | 1.06 | 1.03 | 0 | 189,820 | -0.2 |
26/02/2020 |
1.05
|
2,079,880 | 1.03 | 1.05 | 1 | 0 | 159,260 | -0.2 |
25/02/2020 |
1.03
|
2,383,970 | 1.01 | 1.04 | 0.97 | 0 | 38,690 | -0.0 |
24/02/2020 |
1.01
|
4,908,570 | 1.07 | 1.07 | 1 | 6,570 | 18,960 | -0.0 |
21/02/2020 |
1.07
|
3,307,540 | 1.13 | 1.13 | 1.06 | 0 | 88,790 | -0.1 |
20/02/2020 |
1.13
|
7,425,050 | 1.09 | 1.16 | 1.12 | 140 | 269,480 | -0.3 |
19/02/2020 |
1.09
|
4,333,580 | 1.02 | 1.09 | 1.02 | 66,760 | 0 | 0.1 |
18/02/2020 |
1.02
|
2,345,050 | 1.01 | 1.04 | 1.01 | 25,280 | 0 | 0.0 |
17/02/2020 |
1.01
|
3,370,820 | 1.01 | 1.02 | 1 | 59,050 | 140 | 0.1 |
14/02/2020 |
1.01
|
1,143,500 | 1.02 | 1.03 | 1 | 0 | 1,300 | -0.0 |
13/02/2020 |
1.02
|
1,033,330 | 1.03 | 1.03 | 1.01 | 54,090 | 0 | 0.1 |
12/02/2020 |
1.03
|
2,323,010 | 1.01 | 1.04 | 1 | 128,480 | 0 | 0.1 |
11/02/2020 |
1.01
|
2,249,190 | 1 | 1.02 | 0.99 | 134,900 | 0 | 0.1 |
10/02/2020 |
1
|
2,678,640 | 1.01 | 1.01 | 0.98 | 80,440 | 31,150 | 0.0 |
07/02/2020 |
1.01
|
1,895,700 | 1.03 | 1.04 | 1 | 93,900 | 0 | 0.1 |
06/02/2020 |
1.03
|
3,106,420 | 0.99 | 1.04 | 0.98 | 99,810 | 0 | 0.1 |
05/02/2020 |
0.99
|
1,878,000 | 0.98 | 1 | 0.96 | 0 | 0 | 0 |
04/02/2020 |
0.98
|
2,141,300 | 0.99 | 0.99 | 0.94 | 0 | 35,120 | -0.0 |
03/02/2020 |
0.99
|
4,321,480 | 1.02 | 1.02 | 0.95 | 1,000 | 27,260 | -0.0 |
31/01/2020 |
1.02
|
2,638,350 | 1.04 | 1.04 | 1.01 | 0 | 17,130 | -0.0 |
30/01/2020 |
1.04
|
1,275,490 | 1.08 | 1.08 | 1.03 | 0 | 144,930 | -0.2 |
22/01/2020 |
1.08
|
1,568,260 | 1.07 | 1.08 | 1.05 | 36,000 | 46,680 | -0.0 |
21/01/2020 |
1.07
|
1,673,880 | 1.04 | 1.08 | 1.03 | 0 | 17,370 | -0.0 |
20/01/2020 |
1.04
|
856,950 | 1.03 | 1.05 | 1.03 | 0 | 22,410 | -0.0 |
17/01/2020 |
1.03
|
1,129,780 | 1.03 | 1.05 | 1.03 | 0 | 0 | 0 |
16/01/2020 |
1.03
|
2,480,890 | 1.04 | 1.06 | 1.03 | 0 | 3,000 | -0.0 |
15/01/2020 |
1.04
|
1,056,840 | 1.03 | 1.05 | 1.02 | 1,370 | 10,000 | -0.0 |
14/01/2020 |
1.03
|
2,277,140 | 1.04 | 1.05 | 1.03 | 139,900 | 0 | 0.1 |
13/01/2020 |
1.04
|
3,883,450 | 1.07 | 1.09 | 1.04 | 0 | 46,420 | -0.0 |
10/01/2020 |
1.07
|
1,488,610 | 1.10 | 1.11 | 1.07 | 0 | 86,500 | -0.1 |
09/01/2020 |
1.10
|
2,095,310 | 1.08 | 1.11 | 1.08 | 0 | 0 | 0 |
08/01/2020 |
1.08
|
5,190,820 | 1.11 | 1.12 | 1.08 | 72,700 | 0 | 0.1 |
07/01/2020 |
1.11
|
2,571,240 | 1.11 | 1.14 | 1.10 | 21,750 | 0 | 0.0 |
06/01/2020 |
1.11
|
2,542,060 | 1.12 | 1.14 | 1.09 | 9,350 | 55,000 | -0.1 |
03/01/2020 |
1.12
|
2,558,860 | 1.15 | 1.18 | 1.12 | 0 | 60,120 | -0.1 |
02/01/2020 |
1.15
|
3,574,730 | 1.08 | 1.15 | 1.06 | 138,990 | 0 | 0.2 |
31/12/2019 |
1.08
|
3,790,250 | 1.11 | 1.13 | 1.07 | 216,010 | 0 | 0.2 |
30/12/2019 |
1.11
|
5,637,500 | 1.18 | 1.18 | 1.10 | 48,690 | 22,740 | 0.0 |
27/12/2019 |
1.18
|
3,708,200 | 1.20 | 1.24 | 1.17 | 0 | 0 | 0 |
26/12/2019 |
1.20
|
6,324,800 | 1.20 | 1.25 | 1.17 | 21,430 | 0 | 0.0 |
25/12/2019 |
1.20
|
8,727,720 | 1.28 | 1.28 | 1.20 | 49,900 | 199,800 | -0.2 |
24/12/2019 |
1.28
|
8,370,110 | 1.23 | 1.30 | 1.21 | 200 | 100,500 | -0.1 |
23/12/2019 |
1.23
|
9,461,520 | 1.16 | 1.24 | 1.18 | 48,890 | 0 | 0.1 |
20/12/2019 |
1.16
|
7,132,930 | 1.09 | 1.16 | 1.09 | 70,000 | 53,190 | 0.0 |
19/12/2019 |
1.09
|
7,106,180 | 1.17 | 1.17 | 1.09 | 101,000 | 0 | 0.1 |
18/12/2019 |
1.17
|
11,913,870 | 1.12 | 1.19 | 1.15 | 0 | 0 | 0 |
17/12/2019 |
1.12
|
8,856,610 | 1.05 | 1.12 | 1.09 | 1,000 | 1,000 | -0 |
16/12/2019 |
1.05
|
6,343,240 | 0.99 | 1.05 | 0.98 | 0 | 0 | 0 |
13/12/2019 |
0.99
|
4,146,300 | 0.99 | 1 | 0.98 | 0 | 0 | 0 |
12/12/2019 |
0.99
|
2,868,470 | 0.99 | 1 | 0.98 | 0 | 0 | 0 |
11/12/2019 |
0.99
|
1,029,920 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 |
10/12/2019 |
0.99
|
2,274,840 | 0.99 | 1 | 0.98 | 0 | 460 | -0.0 |
09/12/2019 |
0.99
|
3,690,880 | 1 | 1 | 0.99 | 1,000 | 0 | 0.0 |
06/12/2019 |
1
|
2,804,340 | 1 | 1 | 0.99 | 2,900 | 0 | 0.0 |
05/12/2019 |
1
|
2,565,900 | 1 | 1.01 | 0.99 | 800 | 0 | 0.0 |
04/12/2019 |
1
|
1,348,070 | 0.98 | 1.01 | 0.98 | 0 | 0 | 0 |
03/12/2019 |
0.98
|
1,342,340 | 1 | 1 | 0.98 | 0 | 0 | 0 |
02/12/2019 |
1
|
4,627,580 | 1.02 | 1.02 | 0.99 | 0 | 18,300 | -0.0 |