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) |
29/11/2019 |
1.51
|
2,705,850 | 1.53 | 1.55 | 1.50 | 4,420 | 100,000 | -0.1 |
28/11/2019 |
1.53
|
2,091,470 | 1.54 | 1.56 | 1.52 | 86,840 | 17,740 | 0.1 |
27/11/2019 |
1.54
|
1,808,810 | 1.56 | 1.57 | 1.54 | 54,460 | 5,000 | 0.1 |
26/11/2019 |
1.56
|
1,600,580 | 1.53 | 1.56 | 1.52 | 5,950 | 0 | 0.0 |
25/11/2019 |
1.53
|
1,708,310 | 1.52 | 1.54 | 1.51 | 175,000 | 1,840 | 0.3 |
22/11/2019 |
1.52
|
2,946,940 | 1.55 | 1.58 | 1.52 | 33,010 | 1,140 | 0.1 |
21/11/2019 |
1.55
|
2,242,860 | 1.55 | 1.58 | 1.53 | 85,350 | 0 | 0.1 |
20/11/2019 |
1.55
|
3,676,350 | 1.59 | 1.60 | 1.55 | 255,310 | 0 | 0.4 |
19/11/2019 |
1.59
|
2,714,970 | 1.58 | 1.61 | 1.56 | 6,880 | 6,920 | -0.0 |
18/11/2019 |
1.58
|
2,105,690 | 1.57 | 1.60 | 1.55 | 50 | 9,990 | -0.0 |
15/11/2019 |
1.57
|
4,952,190 | 1.64 | 1.66 | 1.57 | 32,000 | 54,050 | -0.0 |
14/11/2019 |
1.64
|
11,987,270 | 1.56 | 1.66 | 1.55 | 167,650 | 77,970 | 0.2 |
13/11/2019 |
1.56
|
3,959,960 | 1.55 | 1.58 | 1.55 | 26,860 | 9,690 | 0.0 |
12/11/2019 |
1.55
|
4,988,360 | 1.51 | 1.58 | 1.49 | 80,040 | 18,030 | 0.1 |
11/11/2019 |
1.51
|
3,815,560 | 1.56 | 1.58 | 1.49 | 29,020 | 57,140 | -0.0 |
08/11/2019 |
1.56
|
2,583,780 | 1.55 | 1.63 | 1.54 | 0 | 27,400 | -0.0 |
07/11/2019 |
1.55
|
5,417,430 | 1.57 | 1.58 | 1.52 | 12,110 | 270 | 0.0 |
06/11/2019 |
1.57
|
2,080,140 | 1.58 | 1.62 | 1.56 | 92,330 | 0 | 0.1 |
05/11/2019 |
1.58
|
3,400,950 | 1.55 | 1.65 | 1.54 | 100,000 | 43,010 | 0.1 |
04/11/2019 |
1.55
|
6,009,590 | 1.61 | 1.62 | 1.54 | 18,450 | 20,920 | -0.0 |
01/11/2019 |
1.61
|
6,123,560 | 1.67 | 1.75 | 1.61 | 122,630 | 0 | 0.2 |
31/10/2019 |
1.67
|
16,163,120 | 1.57 | 1.67 | 1.62 | 161,770 | 0 | 0.3 |
30/10/2019 |
1.57
|
7,006,790 | 1.47 | 1.57 | 1.46 | 52,690 | 0 | 0.1 |
29/10/2019 |
1.47
|
965,780 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 |
28/10/2019 |
1.49
|
1,462,970 | 1.47 | 1.49 | 1.46 | 0 | 11,230 | -0.0 |
25/10/2019 |
1.47
|
827,200 | 1.47 | 1.49 | 1.45 | 0 | 0 | 0 |
24/10/2019 |
1.47
|
511,070 | 1.46 | 1.48 | 1.46 | 0 | 0 | 0 |
23/10/2019 |
1.46
|
1,397,130 | 1.47 | 1.47 | 1.44 | 11,790 | 0 | 0.0 |
22/10/2019 |
1.47
|
1,600,390 | 1.47 | 1.47 | 1.44 | 0 | 0 | 0 |
21/10/2019 |
1.47
|
1,277,320 | 1.47 | 1.47 | 1.43 | 105,000 | 0 | 0.2 |
18/10/2019 |
1.47
|
1,042,320 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 |
17/10/2019 |
1.48
|
1,168,690 | 1.47 | 1.48 | 1.44 | 0 | 0 | 0 |
16/10/2019 |
1.47
|
1,346,180 | 1.48 | 1.50 | 1.46 | 0 | 0 | 0 |
15/10/2019 |
1.48
|
944,050 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
14/10/2019 |
1.48
|
3,236,530 | 1.47 | 1.51 | 1.46 | 0 | 0 | 0 |
11/10/2019 |
1.47
|
1,777,740 | 1.47 | 1.48 | 1.43 | 0 | 0 | 0 |
10/10/2019 |
1.47
|
3,214,710 | 1.50 | 1.50 | 1.45 | 0 | 1,190,120 | -1.8 |
09/10/2019 |
1.50
|
1,909,930 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 |
08/10/2019 |
1.51
|
1,709,440 | 1.49 | 1.51 | 1.45 | 0 | 0 | 0 |
07/10/2019 |
1.49
|
713,840 | 1.49 | 1.49 | 1.45 | 0 | 26,700 | -0.0 |
04/10/2019 |
1.49
|
507,100 | 1.51 | 1.52 | 1.48 | 0 | 0 | 0 |
03/10/2019 |
1.51
|
1,503,790 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
02/10/2019 |
1.52
|
1,320,040 | 1.53 | 1.53 | 1.50 | 0 | 0 | 0 |
01/10/2019 |
1.53
|
512,150 | 1.53 | 1.53 | 1.50 | 0 | 0 | 0 |
30/09/2019 |
1.53
|
372,490 | 1.52 | 1.56 | 1.52 | 0 | 0 | 0 |
27/09/2019 |
1.52
|
529,800 | 1.53 | 1.53 | 1.49 | 0 | 6,000 | -0.0 |
26/09/2019 |
1.53
|
647,270 | 1.52 | 1.54 | 1.48 | 0 | 0 | 0 |
25/09/2019 |
1.52
|
1,739,730 | 1.53 | 1.54 | 1.50 | 0 | 1,040 | -0.0 |
24/09/2019 |
1.53
|
422,800 | 1.53 | 1.54 | 1.51 | 0 | 0 | 0 |
23/09/2019 |
1.53
|
752,950 | 1.56 | 1.56 | 1.53 | 0 | 0 | 0 |
20/09/2019 |
1.56
|
701,750 | 1.57 | 1.57 | 1.54 | 0 | 5,000 | -0.0 |
19/09/2019 |
1.57
|
343,170 | 1.58 | 1.58 | 1.55 | 1,040 | 2,020 | -0.0 |
18/09/2019 |
1.58
|
364,570 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 |
17/09/2019 |
1.60
|
5,565,130 | 1.61 | 1.63 | 1.52 | 0 | 0 | 0 |
16/09/2019 |
1.61
|
1,247,680 | 1.59 | 1.62 | 1.59 | 5,000 | 0 | 0.0 |
13/09/2019 |
1.59
|
1,673,750 | 1.58 | 1.61 | 1.57 | 0 | 0 | 0 |
12/09/2019 |
1.58
|
669,120 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 |
11/09/2019 |
1.54
|
1,167,570 | 1.55 | 1.57 | 1.54 | 0 | 0 | 0 |
10/09/2019 |
1.55
|
801,860 | 1.57 | 1.58 | 1.55 | 0 | 35,000 | -0.1 |
09/09/2019 |
1.57
|
1,697,710 | 1.54 | 1.58 | 1.55 | 0 | 0 | 0 |
06/09/2019 |
1.54
|
3,087,290 | 1.51 | 1.54 | 1.45 | 0 | 1,000 | -0.0 |
05/09/2019 |
1.51
|
4,099,020 | 1.59 | 1.60 | 1.50 | 0 | 0 | 0 |
04/09/2019 |
1.59
|
3,499,030 | 1.60 | 1.60 | 1.54 | 0 | 798,860 | -1.2 |
03/09/2019 |
1.60
|
728,060 | 1.62 | 1.63 | 1.59 | 1,000 | 0 | 0.0 |
30/08/2019 |
1.62
|
2,517,990 | 1.60 | 1.62 | 1.60 | 0 | 0 | 0 |
29/08/2019 |
1.60
|
1,032,040 | 1.60 | 1.61 | 1.58 | 0 | 0 | 0 |
28/08/2019 |
1.60
|
1,763,770 | 1.61 | 1.62 | 1.59 | 46,000 | 0 | 0.1 |
27/08/2019 |
1.61
|
4,017,070 | 1.59 | 1.62 | 1.59 | 60,000 | 0 | 0.1 |
26/08/2019 |
1.59
|
1,611,250 | 1.61 | 1.61 | 1.55 | 50,900 | 0 | 0.1 |
23/08/2019 |
1.61
|
1,513,820 | 1.61 | 1.63 | 1.58 | 50,010 | 10,000 | 0.1 |
22/08/2019 |
1.61
|
3,125,300 | 1.61 | 1.64 | 1.60 | 0 | 0 | 0 |
21/08/2019 |
1.61
|
3,874,920 | 1.55 | 1.63 | 1.55 | 16,130 | 0 | 0.0 |
20/08/2019 |
1.55
|
1,850,700 | 1.53 | 1.55 | 1.53 | 1,000 | 0 | 0.0 |
19/08/2019 |
1.53
|
1,240,590 | 1.53 | 1.55 | 1.51 | 76,170 | 0 | 0.1 |
16/08/2019 |
1.53
|
1,689,310 | 1.49 | 1.54 | 1.49 | 50,000 | 0 | 0.1 |
15/08/2019 |
1.49
|
786,740 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
14/08/2019 |
1.52
|
2,636,550 | 1.52 | 1.55 | 1.52 | 2,020 | 0 | 0.0 |
13/08/2019 |
1.52
|
2,083,340 | 1.54 | 1.55 | 1.51 | 38,120 | 0 | 0.1 |
12/08/2019 |
1.54
|
2,148,340 | 1.53 | 1.55 | 1.51 | 33,000 | 0 | 0.1 |
09/08/2019 |
1.53
|
1,853,660 | 1.53 | 1.54 | 1.51 | 82,220 | 0 | 0.1 |
08/08/2019 |
1.53
|
813,790 | 1.48 | 1.53 | 1.49 | 37,900 | 0 | 0.1 |
07/08/2019 |
1.48
|
2,202,130 | 1.44 | 1.53 | 1.48 | 260,000 | 0 | 0.4 |
06/08/2019 |
1.44
|
2,153,290 | 1.48 | 1.49 | 1.43 | 60,000 | 1,300 | 0.1 |
05/08/2019 |
1.48
|
2,781,290 | 1.50 | 1.51 | 1.46 | 0 | 0 | 0 |
02/08/2019 |
1.50
|
1,346,560 | 1.54 | 1.54 | 1.50 | 0 | 0 | 0 |
01/08/2019 |
1.54
|
1,852,180 | 1.52 | 1.56 | 1.50 | 0 | 0 | 0 |
31/07/2019 |
1.52
|
4,477,940 | 1.49 | 1.59 | 1.52 | 30,000 | 0 | 0.0 |
30/07/2019 |
1.49
|
2,547,790 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
29/07/2019 |
1.54
|
1,896,610 | 1.56 | 1.57 | 1.53 | 0 | 0 | 0 |
26/07/2019 |
1.56
|
2,321,310 | 1.56 | 1.61 | 1.55 | 0 | 0 | 0 |
25/07/2019 |
1.56
|
5,504,920 | 1.46 | 1.56 | 1.46 | 20,000 | 4,054,037 | -6.0 |
24/07/2019 |
1.46
|
4,536,240 | 1.45 | 1.48 | 1.44 | 0 | 2,027,420 | -3.0 |
23/07/2019 |
1.45
|
4,743,240 | 1.50 | 1.50 | 1.45 | 0 | 2,290,510 | -3.4 |
22/07/2019 |
1.50
|
1,850,160 | 1.51 | 1.53 | 1.49 | 0 | 334,710 | -0.5 |
19/07/2019 |
1.51
|
4,641,430 | 1.51 | 1.53 | 1.49 | 0 | 3,352,840 | -5.1 |
18/07/2019 |
1.51
|
2,647,840 | 1.54 | 1.54 | 1.50 | 0 | 755,240 | -1.1 |
17/07/2019 |
1.54
|
2,160,710 | 1.55 | 1.56 | 1.52 | 0 | 593,810 | -0.9 |
16/07/2019 |
1.55
|
1,473,410 | 1.60 | 1.61 | 1.55 | 0 | 0 | 0 |
15/07/2019 |
1.60
|
3,680,590 | 1.61 | 1.63 | 1.56 | 175,000 | 1,400,000 | -2.0 |
12/07/2019 |
1.61
|
2,201,400 | 1.61 | 1.64 | 1.60 | 126,000 | 0 | 0.2 |