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) |
28/11/2019 |
1.82
|
465,080 | 1.82 | 1.83 | 1.79 | 135,510 | 0 | 0.4 |
27/11/2019 |
1.82
|
175,300 | 1.84 | 1.85 | 1.81 | 700 | 0 | 0.0 |
26/11/2019 |
1.84
|
360,640 | 1.83 | 1.86 | 1.81 | 0 | 0 | 0 |
25/11/2019 |
1.83
|
279,990 | 1.83 | 1.85 | 1.80 | 15,000 | 0 | 0.0 |
22/11/2019 |
1.83
|
397,250 | 1.84 | 1.87 | 1.83 | 0 | 0 | 0 |
21/11/2019 |
1.84
|
315,900 | 1.88 | 1.89 | 1.84 | 0 | 0 | 0 |
20/11/2019 |
1.88
|
682,370 | 1.88 | 1.92 | 1.84 | 0 | 150,000 | -0.4 |
19/11/2019 |
1.88
|
269,800 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 |
18/11/2019 |
1.91
|
363,550 | 1.92 | 1.94 | 1.88 | 0 | 0 | 0 |
15/11/2019 |
1.92
|
338,630 | 1.94 | 1.94 | 1.88 | 31,520 | 0 | 0.1 |
14/11/2019 |
1.94
|
837,350 | 1.91 | 1.97 | 1.91 | 0 | 0 | 0 |
13/11/2019 |
1.91
|
1,551,490 | 1.86 | 1.96 | 1.83 | 2,000 | 3,000 | -0.0 |
12/11/2019 |
1.86
|
708,210 | 1.87 | 1.88 | 1.78 | 0 | 5,160 | -0.0 |
11/11/2019 |
1.87
|
367,190 | 1.88 | 1.89 | 1.86 | 24,560 | 4,660 | 0.1 |
08/11/2019 |
1.88
|
768,640 | 1.87 | 1.90 | 1.87 | 0 | 2,000 | -0.0 |
07/11/2019 |
1.87
|
953,930 | 1.83 | 1.89 | 1.83 | 0 | 0 | 0 |
06/11/2019 |
1.83
|
395,920 | 1.86 | 1.88 | 1.83 | 0 | 0 | 0 |
05/11/2019 |
1.86
|
196,320 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 |
04/11/2019 |
1.87
|
452,690 | 1.88 | 1.89 | 1.82 | 51,210 | 0 | 0.1 |
01/11/2019 |
1.88
|
290,370 | 1.88 | 1.89 | 1.87 | 38,660 | 0 | 0.1 |
31/10/2019 |
1.88
|
83,780 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 |
30/10/2019 |
1.89
|
318,800 | 1.88 | 1.90 | 1.87 | 0 | 0 | 0 |
29/10/2019 |
1.88
|
2,148,080 | 1.83 | 1.92 | 1.81 | 0 | 0 | 0 |
28/10/2019 |
1.83
|
209,690 | 1.85 | 1.86 | 1.80 | 45,090 | 0 | 0.1 |
25/10/2019 |
1.85
|
163,400 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 |
24/10/2019 |
1.90
|
1,253,200 | 1.88 | 1.94 | 1.85 | 0 | 0 | 0 |
23/10/2019 |
1.88
|
551,840 | 1.90 | 1.91 | 1.85 | 5,000 | 0 | 0.0 |
22/10/2019 |
1.90
|
1,253,210 | 1.90 | 1.97 | 1.87 | 0 | 0 | 0 |
21/10/2019 |
1.90
|
2,765,510 | 1.78 | 1.90 | 1.77 | 0 | 0 | 0 |
18/10/2019 |
1.78
|
287,040 | 1.77 | 1.78 | 1.76 | 0 | 0 | 0 |
17/10/2019 |
1.77
|
113,960 | 1.77 | 1.78 | 1.75 | 10,000 | 0 | 0.0 |
16/10/2019 |
1.77
|
424,690 | 1.76 | 1.80 | 1.74 | 10,000 | 9,970 | -0.0 |
15/10/2019 |
1.76
|
287,090 | 1.76 | 1.78 | 1.74 | 0 | 30 | -0 |
14/10/2019 |
1.76
|
565,420 | 1.75 | 1.77 | 1.74 | 0 | 0 | 0 |
11/10/2019 |
1.75
|
1,134,600 | 1.74 | 1.79 | 1.70 | 0 | 0 | 0 |
10/10/2019 |
1.74
|
429,980 | 1.72 | 1.76 | 1.71 | 10,000 | 0 | 0.0 |
09/10/2019 |
1.72
|
392,850 | 1.76 | 1.77 | 1.71 | 10,000 | 0 | 0.0 |
08/10/2019 |
1.76
|
395,520 | 1.76 | 1.80 | 1.75 | 0 | 0 | 0 |
07/10/2019 |
1.76
|
370,390 | 1.79 | 1.79 | 1.76 | 20,000 | 0 | 0.1 |
04/10/2019 |
1.79
|
254,340 | 1.78 | 1.80 | 1.78 | 40,000 | 0 | 0.1 |
03/10/2019 |
1.78
|
256,070 | 1.80 | 1.80 | 1.78 | 0 | 20,000 | -0.1 |
02/10/2019 |
1.80
|
986,480 | 1.78 | 1.82 | 1.77 | 0 | 0 | 0 |
01/10/2019 |
1.78
|
606,270 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 |
30/09/2019 |
1.78
|
588,240 | 1.81 | 1.82 | 1.77 | 0 | 0 | 0 |
27/09/2019 |
1.81
|
1,036,120 | 1.78 | 1.83 | 1.78 | 0 | 0 | 0 |
26/09/2019 |
1.78
|
493,500 | 1.81 | 1.83 | 1.78 | 0 | 0 | 0 |
25/09/2019 |
1.81
|
1,353,830 | 1.76 | 1.87 | 1.78 | 0 | 0 | 0 |
24/09/2019 |
1.76
|
213,380 | 1.79 | 1.80 | 1.76 | 0 | 0 | 0 |
23/09/2019 |
1.79
|
308,260 | 1.80 | 1.81 | 1.77 | 0 | 0 | 0 |
20/09/2019 |
1.80
|
425,470 | 1.79 | 1.83 | 1.78 | 0 | 0 | 0 |
19/09/2019 |
1.79
|
220,470 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 |
18/09/2019 |
1.79
|
163,150 | 1.79 | 1.79 | 1.78 | 0 | 0 | 0 |
17/09/2019 |
1.79
|
735,410 | 1.79 | 1.81 | 1.76 | 0 | 0 | 0 |
16/09/2019 |
1.79
|
1,573,260 | 1.78 | 1.84 | 1.76 | 0 | 0 | 0 |
13/09/2019 |
1.78
|
246,110 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 |
12/09/2019 |
1.78
|
221,710 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 |
11/09/2019 |
1.79
|
233,110 | 1.79 | 1.80 | 1.76 | 0 | 0 | 0 |
10/09/2019 |
1.79
|
259,210 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 |
09/09/2019 |
1.79
|
1,218,640 | 1.80 | 1.81 | 1.76 | 50 | 0 | 0.0 |
06/09/2019 |
1.80
|
1,369,730 | 1.81 | 1.81 | 1.76 | 45,320 | 0 | 0.1 |
05/09/2019 |
1.81
|
1,474,220 | 1.80 | 1.81 | 1.78 | 8,000 | 0 | 0.0 |
04/09/2019 |
1.80
|
674,810 | 1.78 | 1.81 | 1.76 | 17,000 | 0 | 0.0 |
03/09/2019 |
1.78
|
331,550 | 1.81 | 1.83 | 1.78 | 5,000 | 0 | 0.0 |
30/08/2019 |
1.81
|
354,900 | 1.84 | 1.85 | 1.76 | 5,000 | 0 | 0.0 |
29/08/2019 |
1.84
|
307,710 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 |
28/08/2019 |
1.89
|
982,540 | 1.98 | 1.98 | 1.84 | 110,350 | 0 | 0.3 |
27/08/2019 |
1.98
|
1,762,100 | 1.97 | 2.02 | 1.85 | 0 | 0 | 0 |
26/08/2019 |
1.97
|
1,340,140 | 1.92 | 2.05 | 1.79 | 5,000 | 100,000 | -0.3 |
23/08/2019 |
1.92
|
2,389,860 | 1.79 | 1.92 | 1.76 | 0 | 8,660 | -0.0 |
22/08/2019 |
1.79
|
551,530 | 1.83 | 1.84 | 1.79 | 0 | 0 | 0 |
21/08/2019 |
1.83
|
351,010 | 1.82 | 1.83 | 1.79 | 9,020 | 0 | 0.0 |
20/08/2019 |
1.82
|
223,370 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 |
19/08/2019 |
1.85
|
284,370 | 1.85 | 1.85 | 1.83 | 0 | 0 | 0 |
16/08/2019 |
1.85
|
336,460 | 1.85 | 1.86 | 1.81 | 21,190 | 0 | 0.1 |
15/08/2019 |
1.85
|
332,590 | 1.87 | 1.87 | 1.81 | 0 | 0 | 0 |
14/08/2019 |
1.87
|
654,560 | 1.87 | 1.90 | 1.83 | 0 | 0 | 0 |
13/08/2019 |
1.87
|
296,350 | 1.87 | 1.89 | 1.85 | 0 | 0 | 0 |
12/08/2019 |
1.87
|
282,460 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 |
09/08/2019 |
1.89
|
280,410 | 1.87 | 1.90 | 1.86 | 0 | 0 | 0 |
08/08/2019 |
1.87
|
239,460 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 |
07/08/2019 |
1.87
|
361,260 | 1.87 | 1.91 | 1.83 | 20,000 | 0 | 0.1 |
06/08/2019 |
1.87
|
325,350 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
05/08/2019 |
1.89
|
435,890 | 1.88 | 1.91 | 1.85 | 0 | 0 | 0 |
02/08/2019 |
1.88
|
257,620 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
01/08/2019 |
1.94
|
448,890 | 1.94 | 1.97 | 1.91 | 0 | 0 | 0 |
31/07/2019 |
1.94
|
315,420 | 1.94 | 1.96 | 1.90 | 0 | 0 | 0 |
30/07/2019 |
1.94
|
387,200 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
29/07/2019 |
2.00
|
331,300 | 2.01 | 2.05 | 1.97 | 0 | 0 | 0 |
26/07/2019 |
2.01
|
772,870 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 |
25/07/2019 |
1.98
|
1,044,850 | 1.94 | 2.02 | 1.92 | 2,600 | 0 | 0.0 |
24/07/2019 |
1.94
|
407,320 | 1.98 | 1.98 | 1.90 | 54,110 | 0 | 0.2 |
23/07/2019 |
1.98
|
731,370 | 1.98 | 2.00 | 1.94 | 0 | 0 | 0 |
22/07/2019 |
1.98
|
772,790 | 2.05 | 2.06 | 1.97 | 0 | 0 | 0 |
19/07/2019 |
2.05
|
1,859,320 | 2.02 | 2.09 | 2.02 | 0 | 0 | 0 |
18/07/2019 |
2.02
|
1,596,930 | 1.95 | 2.08 | 1.96 | 0 | 50,000 | -0.2 |
17/07/2019 |
1.95
|
290,430 | 1.93 | 1.96 | 1.92 | 0 | 0 | 0 |
16/07/2019 |
1.93
|
258,290 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
15/07/2019 |
1.92
|
355,330 | 1.89 | 1.98 | 1.90 | 0 | 0 | 0 |
12/07/2019 |
1.89
|
125,640 | 1.94 | 1.95 | 1.89 | 0 | 0 | 0 |
11/07/2019 |
1.94
|
196,940 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |