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 | -3.57% | 7,362,100 | 19,800 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 20,403,700 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-24) |
-1.10 | -16.92% | 30,176,300 | -9,400 | -0.1 |
5.10
6.60
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 116,423,900 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-26) |
-2.80 | -34.15% | 381,227,400 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-10-03) |
-1.80 | -25% | 1,072,850,052 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-06) |
-9.10 | -62.76% | 1,882,279,639 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-17) |
4.10 | 315.38% | 2,583,142,977 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
1
|
20,400 | 1 | 1.10 | 1 | 0 | 0 | 0 |
27/11/2019 |
1
|
45,700 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
26/11/2019 |
1.10
|
40,900 | 1 | 1.10 | 1 | 0 | 0 | 0 |
25/11/2019 |
1
|
75,510 | 1 | 1.10 | 1 | 0 | 0 | 0 |
22/11/2019 |
1
|
27,800 | 1 | 1.10 | 1 | 0 | 0 | 0 |
21/11/2019 |
1
|
530,990 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
20/11/2019 |
1.10
|
802,820 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
19/11/2019 |
1.10
|
54,230 | 1 | 1.10 | 1 | 0 | 0 | 0 |
18/11/2019 |
1
|
159,410 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
15/11/2019 |
1.10
|
254,400 | 1.20 | 1.20 | 1 | 500 | 0 | 0.0 |
14/11/2019 |
1.20
|
321,400 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
13/11/2019 |
1.10
|
420,200 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
12/11/2019 |
1.10
|
812,360 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
11/11/2019 |
1.20
|
16,900 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
08/11/2019 |
1.10
|
14,850 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
07/11/2019 |
1.20
|
73,660 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
06/11/2019 |
1.20
|
174,100 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
05/11/2019 |
1.10
|
43,200 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
04/11/2019 |
1.10
|
29,000 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
01/11/2019 |
1.20
|
191,950 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
31/10/2019 |
1.20
|
96,100 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
30/10/2019 |
1.20
|
332,416 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
29/10/2019 |
1.20
|
205,820 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
28/10/2019 |
1.20
|
6,600 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
25/10/2019 |
1.30
|
3,200 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
24/10/2019 |
1.30
|
24,300 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
23/10/2019 |
1.30
|
102,400 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
22/10/2019 |
1.30
|
77,900 | 1.30 | 1.40 | 1.30 | 2,000 | 0 | 0.0 |
21/10/2019 |
1.30
|
44,500 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
18/10/2019 |
1.30
|
99,600 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
17/10/2019 |
1.30
|
172,400 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
16/10/2019 |
1.30
|
65,900 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
15/10/2019 |
1.30
|
25,100 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
14/10/2019 |
1.30
|
16,300 | 1.20 | 1.40 | 1.30 | 0 | 0 | 0 |
11/10/2019 |
1.20
|
103,600 | 1.30 | 1.40 | 1.20 | 13,000 | 0 | 0.0 |
10/10/2019 |
1.30
|
29,900 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
09/10/2019 |
1.30
|
52,700 | 1.30 | 1.40 | 1.30 | 3,000 | 0 | 0.0 |
08/10/2019 |
1.30
|
223,600 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
07/10/2019 |
1.30
|
22,320 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
04/10/2019 |
1.20
|
13,600 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
03/10/2019 |
1.30
|
31,200 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
02/10/2019 |
1.30
|
86,600 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
01/10/2019 |
1.30
|
51,200 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
30/09/2019 |
1.30
|
24,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
27/09/2019 |
1.40
|
4,350 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
26/09/2019 |
1.30
|
70,900 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
25/09/2019 |
1.30
|
41,900 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
24/09/2019 |
1.40
|
9,200 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
23/09/2019 |
1.30
|
71,100 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
20/09/2019 |
1.40
|
1,600 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
19/09/2019 |
1.30
|
51,403 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
18/09/2019 |
1.40
|
26,100 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
17/09/2019 |
1.30
|
44,500 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
16/09/2019 |
1.30
|
14,800 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
13/09/2019 |
1.40
|
27,450 | 1.40 | 1.40 | 1.30 | 1,100 | 0 | 0.0 |
12/09/2019 |
1.40
|
67,900 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
11/09/2019 |
1.30
|
29,010 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
10/09/2019 |
1.30
|
37,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
09/09/2019 |
1.40
|
12,000 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
06/09/2019 |
1.40
|
500 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
05/09/2019 |
1.30
|
28,600 | 1.40 | 1.40 | 1.30 | 18,200 | 0 | 0.0 |
04/09/2019 |
1.40
|
49,700 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
03/09/2019 |
1.30
|
52,100 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
30/08/2019 |
1.30
|
4,900 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
29/08/2019 |
1.30
|
10,121 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
28/08/2019 |
1.30
|
25,417 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
27/08/2019 |
1.30
|
22,284 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
26/08/2019 |
1.30
|
40,100 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
23/08/2019 |
1.40
|
83,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
22/08/2019 |
1.40
|
20,700 | 1.40 | 1.40 | 1.30 | 5,600 | 0 | 0.0 |
21/08/2019 |
1.40
|
2,500 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
20/08/2019 |
1.40
|
4,200 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
19/08/2019 |
1.40
|
3,200 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
16/08/2019 |
1.30
|
62,100 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
15/08/2019 |
1.30
|
62,300 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
14/08/2019 |
1.30
|
12,760 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
13/08/2019 |
1.30
|
61,300 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
12/08/2019 |
1.30
|
81,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
09/08/2019 |
1.40
|
40,100 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
08/08/2019 |
1.40
|
61,900 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
07/08/2019 |
1.40
|
254,350 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
06/08/2019 |
1.30
|
390,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
05/08/2019 |
1.40
|
23,445 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
02/08/2019 |
1.40
|
40,200 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
01/08/2019 |
1.40
|
131,840 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
31/07/2019 |
1.30
|
39,320 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
30/07/2019 |
1.30
|
24,510 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
29/07/2019 |
1.40
|
130,500 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
26/07/2019 |
1.40
|
102,340 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
25/07/2019 |
1.40
|
324,210 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
24/07/2019 |
1.40
|
70,100 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
23/07/2019 |
1.30
|
14,800 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
22/07/2019 |
1.40
|
36,300 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
19/07/2019 |
1.40
|
147,815 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
18/07/2019 |
1.40
|
109,400 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
17/07/2019 |
1.40
|
36,200 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
16/07/2019 |
1.40
|
28,000 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
15/07/2019 |
1.40
|
53,040 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
12/07/2019 |
1.40
|
67,220 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
11/07/2019 |
1.40
|
218,500 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |