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) |
29/11/2019 |
1.02
|
868,630 | 1.02 | 1.03 | 1.01 | 0 | 5,400 | -0.0 |
28/11/2019 |
1.02
|
2,826,860 | 1.03 | 1.04 | 1.02 | 13,580 | 6,970 | 0.0 |
27/11/2019 |
1.03
|
4,556,190 | 1.03 | 1.04 | 1.02 | 35,790 | 10,000 | 0.0 |
26/11/2019 |
1.03
|
1,030,830 | 1.03 | 1.04 | 1.01 | 0 | 0 | 0 |
25/11/2019 |
1.03
|
2,717,830 | 1.03 | 1.04 | 1.02 | 0 | 25,000 | -0.0 |
22/11/2019 |
1.03
|
2,589,660 | 1.05 | 1.05 | 1.03 | 0 | 49,700 | -0.1 |
21/11/2019 |
1.05
|
1,633,000 | 1.05 | 1.06 | 1.04 | 0 | 0 | 0 |
20/11/2019 |
1.05
|
3,130,780 | 1.05 | 1.06 | 1.04 | 0 | 0 | 0 |
19/11/2019 |
1.05
|
3,673,250 | 1.06 | 1.07 | 1.05 | 0 | 0 | 0 |
18/11/2019 |
1.06
|
2,458,610 | 1.05 | 1.08 | 1.05 | 0 | 0 | 0 |
15/11/2019 |
1.05
|
2,417,570 | 1.07 | 1.08 | 1.05 | 4,700 | 0 | 0.0 |
14/11/2019 |
1.07
|
2,993,610 | 1.08 | 1.08 | 1.06 | 2,960 | 0 | 0.0 |
13/11/2019 |
1.08
|
1,597,760 | 1.07 | 1.08 | 1.06 | 0 | 0 | 0 |
12/11/2019 |
1.07
|
3,668,360 | 1.08 | 1.09 | 1.07 | 5,000 | 0 | 0.0 |
11/11/2019 |
1.08
|
3,966,540 | 1.06 | 1.10 | 1.06 | 0 | 3,100 | -0.0 |
08/11/2019 |
1.06
|
1,177,220 | 1.07 | 1.08 | 1.06 | 0 | 0 | 0 |
07/11/2019 |
1.07
|
1,188,800 | 1.07 | 1.09 | 1.06 | 0 | 200 | -0.0 |
06/11/2019 |
1.07
|
1,433,080 | 1.08 | 1.10 | 1.07 | 0 | 720 | -0.0 |
05/11/2019 |
1.08
|
1,806,270 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 |
04/11/2019 |
1.10
|
2,617,170 | 1.12 | 1.12 | 1.10 | 20,000 | 0 | 0.0 |
01/11/2019 |
1.12
|
1,911,140 | 1.13 | 1.13 | 1.11 | 45,000 | 0 | 0.1 |
31/10/2019 |
1.13
|
1,763,770 | 1.13 | 1.14 | 1.12 | 0 | 0 | 0 |
30/10/2019 |
1.13
|
2,804,380 | 1.13 | 1.15 | 1.12 | 10,000 | 0 | 0.0 |
29/10/2019 |
1.13
|
1,838,910 | 1.14 | 1.16 | 1.13 | 0 | 0 | 0 |
28/10/2019 |
1.14
|
816,470 | 1.14 | 1.15 | 1.13 | 16,900 | 0 | 0.0 |
25/10/2019 |
1.14
|
972,290 | 1.15 | 1.16 | 1.14 | 30,900 | 0 | 0.0 |
24/10/2019 |
1.15
|
1,146,370 | 1.16 | 1.19 | 1.15 | 192,040 | 20,000 | 0.2 |
23/10/2019 |
1.16
|
6,511,440 | 1.15 | 1.20 | 1.14 | 615,820 | 0 | 0.7 |
22/10/2019 |
1.15
|
3,221,460 | 1.13 | 1.16 | 1.13 | 478,760 | 0 | 0.5 |
21/10/2019 |
1.13
|
5,093,330 | 1.12 | 1.15 | 1.12 | 0 | 0 | 0 |
18/10/2019 |
1.12
|
2,283,340 | 1.11 | 1.14 | 1.10 | 20,000 | 47,000 | -0.0 |
17/10/2019 |
1.11
|
1,054,410 | 1.12 | 1.12 | 1.10 | 150,000 | 0 | 0.2 |
16/10/2019 |
1.12
|
1,189,820 | 1.14 | 1.14 | 1.10 | 140,000 | 0 | 0.2 |
15/10/2019 |
1.14
|
824,510 | 1.12 | 1.14 | 1.11 | 39,460 | 0 | 0.0 |
14/10/2019 |
1.12
|
3,034,620 | 1.08 | 1.15 | 1.08 | 169,700 | 0 | 0.2 |
11/10/2019 |
1.08
|
1,862,290 | 1.09 | 1.09 | 1.06 | 48,300 | 0 | 0.1 |
10/10/2019 |
1.09
|
1,568,250 | 1.10 | 1.10 | 1.07 | 300 | 0 | 0.0 |
09/10/2019 |
1.10
|
3,207,940 | 1.13 | 1.13 | 1.10 | 56,000 | 0 | 0.1 |
08/10/2019 |
1.13
|
7,131,220 | 1.16 | 1.16 | 1.10 | 1,643,010 | 0 | 1.8 |
07/10/2019 |
1.16
|
3,688,950 | 1.14 | 1.20 | 1.14 | 1,530 | 0 | 0.0 |
04/10/2019 |
1.14
|
3,590,650 | 1.07 | 1.14 | 1.08 | 5,000 | 0 | 0.0 |
03/10/2019 |
1.07
|
12,745,570 | 1.12 | 1.12 | 1.05 | 30,000 | 9,360,924 | -9.9 |
02/10/2019 |
1.12
|
2,208,980 | 1.14 | 1.14 | 1.11 | 13,000 | 663,880 | -0.7 |
01/10/2019 |
1.14
|
2,181,290 | 1.16 | 1.16 | 1.14 | 3,000 | 20,000 | -0.0 |
30/09/2019 |
1.16
|
2,941,330 | 1.21 | 1.21 | 1.16 | 8,500 | 0 | 0.0 |
27/09/2019 |
1.21
|
1,254,720 | 1.21 | 1.21 | 1.19 | 10 | 0 | 0.0 |
26/09/2019 |
1.21
|
920,900 | 1.22 | 1.22 | 1.21 | 0 | 0 | 0 |
25/09/2019 |
1.22
|
1,776,270 | 1.22 | 1.23 | 1.21 | 3,000 | 0 | 0.0 |
24/09/2019 |
1.22
|
2,722,670 | 1.22 | 1.23 | 1.21 | 0 | 0 | 0 |
23/09/2019 |
1.22
|
1,065,570 | 1.23 | 1.23 | 1.21 | 10,000 | 0 | 0.0 |
20/09/2019 |
1.23
|
1,280,450 | 1.23 | 1.24 | 1.22 | 0 | 0 | 0 |
19/09/2019 |
1.23
|
1,903,800 | 1.23 | 1.23 | 1.21 | 0 | 0 | 0 |
18/09/2019 |
1.23
|
902,190 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 |
17/09/2019 |
1.24
|
3,968,340 | 1.24 | 1.24 | 1.20 | 0 | 470 | -0.0 |
16/09/2019 |
1.24
|
2,756,700 | 1.27 | 1.27 | 1.23 | 0 | 617,760 | -0.8 |
13/09/2019 |
1.27
|
2,778,970 | 1.28 | 1.29 | 1.25 | 0 | 385,240 | -0.5 |
12/09/2019 |
1.28
|
1,693,020 | 1.30 | 1.31 | 1.28 | 0 | 723,320 | -0.9 |
11/09/2019 |
1.30
|
1,388,280 | 1.33 | 1.33 | 1.29 | 0 | 707,920 | -0.9 |
10/09/2019 |
1.33
|
3,181,460 | 1.35 | 1.35 | 1.31 | 710 | 1,566,640 | -2.1 |
09/09/2019 |
1.35
|
1,689,290 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 |
06/09/2019 |
1.36
|
5,588,490 | 1.35 | 1.36 | 1.33 | 0 | 0 | 0 |
05/09/2019 |
1.35
|
3,042,380 | 1.35 | 1.35 | 1.34 | 36,000 | 0 | 0.0 |
04/09/2019 |
1.35
|
993,610 | 1.35 | 1.35 | 1.33 | 15,000 | 0 | 0.0 |
03/09/2019 |
1.35
|
8,749,750 | 1.36 | 1.36 | 1.34 | 19,000 | 0 | 0.0 |
30/08/2019 |
1.36
|
417,030 | 1.35 | 1.36 | 1.34 | 10,000 | 0 | 0.0 |
29/08/2019 |
1.35
|
1,854,260 | 1.35 | 1.36 | 1.34 | 0 | 0 | 0 |
28/08/2019 |
1.35
|
795,960 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 |
27/08/2019 |
1.36
|
2,725,140 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 |
26/08/2019 |
1.36
|
1,763,460 | 1.35 | 1.37 | 1.34 | 0 | 0 | 0 |
23/08/2019 |
1.35
|
815,390 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
22/08/2019 |
1.35
|
422,740 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
21/08/2019 |
1.36
|
780,670 | 1.36 | 1.36 | 1.35 | 1,000 | 0 | 0.0 |
20/08/2019 |
1.36
|
356,440 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
19/08/2019 |
1.36
|
684,290 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
16/08/2019 |
1.36
|
1,261,550 | 1.37 | 1.37 | 1.35 | 0 | 2,600 | -0.0 |
15/08/2019 |
1.37
|
1,317,820 | 1.36 | 1.37 | 1.35 | 0 | 0 | 0 |
14/08/2019 |
1.36
|
1,347,770 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
13/08/2019 |
1.37
|
1,137,170 | 1.37 | 1.38 | 1.36 | 183,000 | 0 | 0.3 |
12/08/2019 |
1.37
|
2,110,690 | 1.37 | 1.38 | 1.36 | 202,770 | 0 | 0.3 |
09/08/2019 |
1.37
|
1,094,460 | 1.37 | 1.38 | 1.36 | 0 | 0 | 0 |
08/08/2019 |
1.37
|
1,597,460 | 1.37 | 1.39 | 1.36 | 0 | 0 | 0 |
07/08/2019 |
1.37
|
2,040,740 | 1.37 | 1.39 | 1.37 | 200,000 | 0 | 0.3 |
06/08/2019 |
1.37
|
1,344,820 | 1.38 | 1.38 | 1.36 | 0 | 2,400 | -0.0 |
05/08/2019 |
1.38
|
2,525,320 | 1.37 | 1.40 | 1.36 | 0 | 0 | 0 |
02/08/2019 |
1.37
|
1,282,220 | 1.38 | 1.38 | 1.36 | 0 | 0 | 0 |
01/08/2019 |
1.38
|
1,213,290 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 |
31/07/2019 |
1.39
|
2,258,810 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 |
30/07/2019 |
1.39
|
834,900 | 1.39 | 1.39 | 1.37 | 0 | 10 | -0.0 |
29/07/2019 |
1.39
|
1,597,130 | 1.39 | 1.40 | 1.37 | 0 | 0 | 0 |
26/07/2019 |
1.39
|
758,600 | 1.39 | 1.39 | 1.38 | 415,000 | 0 | 0.6 |
25/07/2019 |
1.39
|
1,004,360 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 |
24/07/2019 |
1.39
|
2,496,900 | 1.39 | 1.39 | 1.38 | 0 | 0 | 0 |
23/07/2019 |
1.39
|
1,930,010 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 |
22/07/2019 |
1.40
|
3,074,600 | 1.41 | 1.41 | 1.39 | 0 | 0 | 0 |
19/07/2019 |
1.41
|
3,180,380 | 1.39 | 1.41 | 1.39 | 567,380 | 0 | 0.8 |
18/07/2019 |
1.39
|
2,693,600 | 1.39 | 1.40 | 1.38 | 0 | 10 | -0.0 |
17/07/2019 |
1.39
|
1,717,600 | 1.39 | 1.40 | 1.38 | 0 | 0 | 0 |
16/07/2019 |
1.39
|
894,470 | 1.39 | 1.39 | 1.38 | 0 | 0 | 0 |
15/07/2019 |
1.39
|
1,001,740 | 1.38 | 1.39 | 1.37 | 0 | 0 | 0 |
12/07/2019 |
1.38
|
1,511,800 | 1.40 | 1.40 | 1.38 | 252,250 | 0 | 0.4 |