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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
0.90
|
234,460 | 0.96 | 1 | 0.90 | 0 | 80 | -0 |
27/11/2019 |
0.96
|
709,170 | 0.99 | 1.05 | 0.96 | 0 | 0 | 0 |
26/11/2019 |
0.99
|
279,310 | 0.93 | 0.99 | 0.99 | 0 | 0 | 0 |
25/11/2019 |
0.93
|
131,630 | 0.87 | 0.93 | 0.93 | 33,470 | 0 | 0.0 |
22/11/2019 |
0.87
|
556,080 | 0.82 | 0.87 | 0.83 | 0 | 0 | 0 |
21/11/2019 |
0.82
|
777,640 | 0.77 | 0.82 | 0.82 | 0 | 0 | 0 |
20/11/2019 |
0.77
|
37,900 | 0.72 | 0.77 | 0.77 | 0 | 0 | 0 |
19/11/2019 |
0.72
|
30,170 | 0.68 | 0.72 | 0.72 | 0 | 0 | 0 |
18/11/2019 |
0.68
|
59,730 | 0.64 | 0.68 | 0.65 | 0 | 0 | 0 |
15/11/2019 |
0.64
|
5,570 | 0.67 | 0.68 | 0.63 | 0 | 0 | 0 |
14/11/2019 |
0.67
|
8,580 | 0.67 | 0.68 | 0.65 | 0 | 0 | 0 |
13/11/2019 |
0.67
|
1,620 | 0.67 | 0.67 | 0.63 | 0 | 0 | 0 |
12/11/2019 |
0.67
|
3,200 | 0.66 | 0.67 | 0.65 | 0 | 0 | 0 |
11/11/2019 |
0.66
|
120 | 0.65 | 0.67 | 0.63 | 0 | 0 | 0 |
08/11/2019 |
0.65
|
4,130 | 0.64 | 0.65 | 0.60 | 0 | 0 | 0 |
07/11/2019 |
0.64
|
13,010 | 0.64 | 0.67 | 0.64 | 0 | 0 | 0 |
06/11/2019 |
0.64
|
12,940 | 0.61 | 0.65 | 0.61 | 0 | 0 | 0 |
05/11/2019 |
0.61
|
3,250 | 0.63 | 0.65 | 0.59 | 0 | 0 | 0 |
04/11/2019 |
0.63
|
35,310 | 0.66 | 0.69 | 0.63 | 0 | 16,000 | -0.0 |
01/11/2019 |
0.66
|
1,170 | 0.65 | 0.69 | 0.65 | 0 | 0 | 0 |
31/10/2019 |
0.65
|
105,130 | 0.64 | 0.68 | 0.65 | 0 | 0 | 0 |
30/10/2019 |
0.64
|
71,220 | 0.60 | 0.64 | 0.62 | 0 | 0 | 0 |
29/10/2019 |
0.60
|
35,770 | 0.61 | 0.65 | 0.59 | 0 | 0 | 0 |
28/10/2019 |
0.61
|
7,600 | 0.65 | 0.68 | 0.61 | 0 | 0 | 0 |
25/10/2019 |
0.65
|
21,930 | 0.65 | 0.68 | 0.61 | 0 | 0 | 0 |
24/10/2019 |
0.65
|
2,710 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0 |
23/10/2019 |
0.65
|
3,870 | 0.63 | 0.67 | 0.60 | 10 | 0 | 0 |
22/10/2019 |
0.63
|
610 | 0.67 | 0.67 | 0.63 | 0 | 0 | 0 |
21/10/2019 |
0.67
|
3,070 | 0.64 | 0.68 | 0.60 | 0 | 0 | 0 |
18/10/2019 |
0.64
|
20,270 | 0.64 | 0.64 | 0.60 | 0 | 0 | 0 |
17/10/2019 |
0.64
|
48,540 | 0.65 | 0.68 | 0.61 | 0 | 0 | 0 |
16/10/2019 |
0.65
|
2,870 | 0.69 | 0.72 | 0.65 | 0 | 0 | 0 |
15/10/2019 |
0.69
|
370 | 0.74 | 0.76 | 0.69 | 0 | 0 | 0 |
14/10/2019 |
0.74
|
410 | 0.74 | 0.75 | 0.69 | 0 | 0 | 0 |
11/10/2019 |
0.74
|
1,500 | 0.72 | 0.74 | 0.72 | 0 | 0 | 0 |
10/10/2019 |
0.72
|
4,550 | 0.68 | 0.72 | 0.64 | 0 | 0 | 0 |
09/10/2019 |
0.68
|
200 | 0.66 | 0.68 | 0.68 | 0 | 0 | 0 |
08/10/2019 |
0.66
|
560 | 0.64 | 0.68 | 0.61 | 0 | 0 | 0 |
07/10/2019 |
0.64
|
5,610 | 0.64 | 0.68 | 0.64 | 0 | 0 | 0 |
04/10/2019 |
0.64
|
220 | 0.60 | 0.64 | 0.63 | 0 | 0 | 0 |
03/10/2019 |
0.60
|
150 | 0.60 | 0.63 | 0.59 | 0 | 0 | 0 |
02/10/2019 |
0.60
|
7,890 | 0.61 | 0.64 | 0.60 | 0 | 0 | 0 |
01/10/2019 |
0.61
|
161,190 | 0.61 | 0.64 | 0.61 | 0 | 0 | 0 |
30/09/2019 |
0.61
|
20 | 0.64 | 0.64 | 0.61 | 0 | 0 | 0 |
27/09/2019 |
0.64
|
1,000 | 0.63 | 0.64 | 0.64 | 0 | 0 | 0 |
26/09/2019 |
0.63
|
10,240 | 0.65 | 0.65 | 0.62 | 0 | 0 | 0 |
25/09/2019 |
0.65
|
2,750 | 0.61 | 0.65 | 0.57 | 0 | 0 | 0 |
24/09/2019 |
0.61
|
35,800 | 0.65 | 0.65 | 0.61 | 0 | 0 | 0 |
23/09/2019 |
0.65
|
27,520 | 0.65 | 0.66 | 0.62 | 0 | 0 | 0 |
20/09/2019 |
0.65
|
1,330 | 0.65 | 0.65 | 0.62 | 0 | 0 | 0 |
19/09/2019 |
0.65
|
10,560 | 0.61 | 0.65 | 0.60 | 0 | 0 | 0 |
18/09/2019 |
0.61
|
106,230 | 0.65 | 0.65 | 0.61 | 0 | 0 | 0 |
17/09/2019 |
0.65
|
11,250 | 0.66 | 0.66 | 0.62 | 0 | 0 | 0 |
16/09/2019 |
0.66
|
5,810 | 0.67 | 0.67 | 0.63 | 0 | 0 | 0 |
13/09/2019 |
0.67
|
3,790 | 0.64 | 0.67 | 0.60 | 0 | 0 | 0 |
12/09/2019 |
0.64
|
390 | 0.68 | 0.68 | 0.64 | 0 | 0 | 0 |
11/09/2019 |
0.68
|
1,910 | 0.68 | 0.68 | 0.67 | 0 | 0 | 0 |
10/09/2019 |
0.68
|
540 | 0.67 | 0.68 | 0.63 | 0 | 0 | 0 |
09/09/2019 |
0.67
|
60,670 | 0.67 | 0.67 | 0.64 | 0 | 0 | 0 |
06/09/2019 |
0.67
|
24,740 | 0.64 | 0.68 | 0.65 | 0 | 0 | 0 |
05/09/2019 |
0.64
|
6,570 | 0.68 | 0.68 | 0.64 | 0 | 0 | 0 |
04/09/2019 |
0.68
|
10,270 | 0.67 | 0.68 | 0.66 | 0 | 0 | 0 |
03/09/2019 |
0.67
|
14,620 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 |
30/08/2019 |
0.67
|
10,560 | 0.66 | 0.67 | 0.62 | 0 | 0 | 0 |
29/08/2019 |
0.66
|
14,670 | 0.66 | 0.67 | 0.62 | 0 | 0 | 0 |
28/08/2019 |
0.66
|
11,650 | 0.65 | 0.69 | 0.62 | 0 | 0 | 0 |
27/08/2019 |
0.65
|
9,970 | 0.62 | 0.65 | 0.61 | 0 | 0 | 0 |
26/08/2019 |
0.62
|
2,230 | 0.65 | 0.69 | 0.62 | 0 | 0 | 0 |
23/08/2019 |
0.65
|
66,640 | 0.62 | 0.66 | 0.61 | 0 | 0 | 0 |
22/08/2019 |
0.62
|
4,900 | 0.64 | 0.65 | 0.61 | 0 | 0 | 0 |
21/08/2019 |
0.64
|
22,470 | 0.67 | 0.68 | 0.63 | 0 | 0 | 0 |
20/08/2019 |
0.67
|
34,040 | 0.66 | 0.69 | 0.66 | 0 | 0 | 0 |
19/08/2019 |
0.66
|
29,890 | 0.66 | 0.70 | 0.65 | 0 | 0 | 0 |
16/08/2019 |
0.66
|
32,500 | 0.65 | 0.67 | 0.65 | 0 | 0 | 0 |
15/08/2019 |
0.65
|
50,960 | 0.62 | 0.66 | 0.62 | 0 | 0 | 0 |
14/08/2019 |
0.62
|
5,450 | 0.64 | 0.68 | 0.62 | 0 | 0 | 0 |
13/08/2019 |
0.64
|
115,090 | 0.60 | 0.64 | 0.61 | 0 | 0 | 0 |
12/08/2019 |
0.60
|
5,230 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 |
09/08/2019 |
0.60
|
38,720 | 0.59 | 0.61 | 0.57 | 0 | 0 | 0 |
08/08/2019 |
0.59
|
5,430 | 0.58 | 0.59 | 0.59 | 0 | 0 | 0 |
07/08/2019 |
0.58
|
2,630 | 0.58 | 0.60 | 0.58 | 0 | 0 | 0 |
06/08/2019 |
0.58
|
5,530 | 0.59 | 0.60 | 0.58 | 0 | 0 | 0 |
05/08/2019 |
0.59
|
22,340 | 0.59 | 0.59 | 0.57 | 0 | 0 | 0 |
02/08/2019 |
0.59
|
1,490 | 0.60 | 0.61 | 0.59 | 0 | 0 | 0 |
01/08/2019 |
0.60
|
6,370 | 0.60 | 0.60 | 0.59 | 0 | 0 | 0 |
31/07/2019 |
0.60
|
34,100 | 0.58 | 0.60 | 0.58 | 0 | 10 | -0 |
30/07/2019 |
0.58
|
70,850 | 0.61 | 0.61 | 0.57 | 0 | 0 | 0 |
29/07/2019 |
0.61
|
14,700 | 0.61 | 0.61 | 0.60 | 0 | 0 | 0 |
26/07/2019 |
0.61
|
5,870 | 0.61 | 0.62 | 0.60 | 0 | 0 | 0 |
25/07/2019 |
0.61
|
3,120 | 0.59 | 0.61 | 0.60 | 0 | 0 | 0 |
24/07/2019 |
0.59
|
6,530 | 0.58 | 0.61 | 0.58 | 0 | 0 | 0 |
23/07/2019 |
0.58
|
22,050 | 0.60 | 0.60 | 0.58 | 0 | 0 | 0 |
22/07/2019 |
0.60
|
1,030 | 0.60 | 0.61 | 0.56 | 0 | 10 | -0 |
19/07/2019 |
0.60
|
2,520 | 0.61 | 0.63 | 0.60 | 0 | 0 | 0 |
18/07/2019 |
0.61
|
22,800 | 0.61 | 0.61 | 0.58 | 0 | 0 | 0 |
17/07/2019 |
0.61
|
18,100 | 0.64 | 0.68 | 0.61 | 0 | 0 | 0 |
16/07/2019 |
0.64
|
0 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 |
15/07/2019 |
0.64
|
10,600 | 0.64 | 0.64 | 0.62 | 0 | 0 | 0 |
12/07/2019 |
0.64
|
1,970 | 0.63 | 0.64 | 0.61 | 0 | 0 | 0 |
11/07/2019 |
0.63
|
6,020 | 0.63 | 0.63 | 0.62 | 0 | 0 | 0 |