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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
2.04
|
14,010 | 1.91 | 2.04 | 1.79 | 0 | 0 | 0 |
26/11/2019 |
1.91
|
1,050 | 1.91 | 2.04 | 1.81 | 0 | 0 | 0 |
25/11/2019 |
1.91
|
610 | 1.91 | 2.04 | 1.78 | 0 | 0 | 0 |
22/11/2019 |
1.91
|
250 | 1.91 | 2.04 | 1.80 | 0 | 0 | 0 |
21/11/2019 |
1.91
|
190 | 1.96 | 2.05 | 1.90 | 0 | 0 | 0 |
20/11/2019 |
1.96
|
70 | 1.85 | 1.96 | 1.81 | 0 | 0 | 0 |
19/11/2019 |
1.85
|
4,000 | 1.73 | 1.85 | 1.85 | 0 | 0 | 0 |
18/11/2019 |
1.73
|
10 | 1.83 | 1.83 | 1.73 | 0 | 0 | 0 |
15/11/2019 |
1.83
|
10 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 |
14/11/2019 |
1.90
|
3,640 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 |
13/11/2019 |
2.03
|
4,260 | 1.91 | 2.04 | 1.84 | 0 | 0 | 0 |
12/11/2019 |
1.91
|
20 | 1.84 | 1.91 | 1.91 | 0 | 0 | 0 |
11/11/2019 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
08/11/2019 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
07/11/2019 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
06/11/2019 |
1.84
|
8,110 | 1.75 | 1.84 | 1.63 | 0 | 0 | 0 |
05/11/2019 |
1.75
|
12,540 | 1.88 | 2 | 1.75 | 0 | 0 | 0 |
04/11/2019 |
1.88
|
5,010 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
01/11/2019 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
31/10/2019 |
1.94
|
5,100 | 1.90 | 1.94 | 1.87 | 0 | 0 | 0 |
30/10/2019 |
1.90
|
2,000 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
29/10/2019 |
1.90
|
5,220 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
28/10/2019 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
25/10/2019 |
1.90
|
4,100 | 1.88 | 1.90 | 1.90 | 0 | 0 | 0 |
24/10/2019 |
1.88
|
2,310 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 |
23/10/2019 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
22/10/2019 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
21/10/2019 |
1.90
|
160 | 1.90 | 1.90 | 1.89 | 0 | 0 | 0 |
18/10/2019 |
1.90
|
5,500 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
17/10/2019 |
1.90
|
1,380 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 |
16/10/2019 |
2.03
|
2,320 | 2.03 | 2.05 | 1.90 | 0 | 0 | 0 |
15/10/2019 |
2.03
|
6,630 | 1.90 | 2.03 | 1.90 | 0 | 0 | 0 |
14/10/2019 |
1.90
|
1,320 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 |
11/10/2019 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
10/10/2019 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
09/10/2019 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
08/10/2019 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
07/10/2019 |
1.95
|
30 | 1.83 | 1.95 | 1.71 | 0 | 0 | 0 |
04/10/2019 |
1.83
|
70 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 |
03/10/2019 |
1.83
|
1,450 | 1.82 | 1.94 | 1.83 | 0 | 0 | 0 |
02/10/2019 |
1.82
|
20 | 1.73 | 1.83 | 1.82 | 0 | 0 | 0 |
01/10/2019 |
1.73
|
520 | 1.64 | 1.73 | 1.54 | 0 | 0 | 0 |
30/09/2019 |
1.64
|
50 | 1.64 | 1.75 | 1.53 | 0 | 0 | 0 |
27/09/2019 |
1.64
|
3,560 | 1.54 | 1.64 | 1.61 | 0 | 0 | 0 |
26/09/2019 |
1.54
|
1,590 | 1.63 | 1.74 | 1.52 | 0 | 0 | 0 |
25/09/2019 |
1.63
|
40 | 1.63 | 1.74 | 1.52 | 0 | 0 | 0 |
24/09/2019 |
1.63
|
20 | 1.53 | 1.63 | 1.63 | 0 | 0 | 0 |
23/09/2019 |
1.53
|
20 | 1.43 | 1.53 | 1.33 | 0 | 0 | 0 |
20/09/2019 |
1.43
|
10 | 1.53 | 1.53 | 1.43 | 0 | 0 | 0 |
19/09/2019 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
18/09/2019 |
1.53
|
10 | 1.62 | 1.62 | 1.53 | 0 | 0 | 0 |
17/09/2019 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
16/09/2019 |
1.62
|
220 | 1.58 | 1.69 | 1.62 | 0 | 0 | 0 |
13/09/2019 |
1.58
|
10 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
12/09/2019 |
1.65
|
2,070 | 1.75 | 1.87 | 1.63 | 2,000 | 0 | 0.0 |
11/09/2019 |
1.75
|
3,660 | 1.67 | 1.75 | 1.68 | 0 | 0 | 0 |
10/09/2019 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
09/09/2019 |
1.67
|
6,350 | 1.67 | 1.70 | 1.67 | 0 | 2,380 | -0.0 |
06/09/2019 |
1.67
|
110 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 |
05/09/2019 |
1.72
|
10 | 1.61 | 1.72 | 1.72 | 0 | 0 | 0 |
04/09/2019 |
1.61
|
1,250 | 1.59 | 1.70 | 1.60 | 0 | 0 | 0 |
03/09/2019 |
1.59
|
40 | 1.60 | 1.71 | 1.59 | 0 | 0 | 0 |
30/08/2019 |
1.60
|
54,920 | 1.59 | 1.69 | 1.59 | 0 | 0 | 0 |
29/08/2019 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
28/08/2019 |
1.59
|
10 | 1.52 | 1.59 | 1.59 | 0 | 0 | 0 |
27/08/2019 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
26/08/2019 |
1.52
|
160 | 1.53 | 1.53 | 1.52 | 0 | 0 | 0 |
23/08/2019 |
1.53
|
10 | 1.51 | 1.53 | 1.53 | 0 | 0 | 0 |
22/08/2019 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
21/08/2019 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
20/08/2019 |
1.51
|
20 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
19/08/2019 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
16/08/2019 |
1.52
|
1,000 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 |
15/08/2019 |
1.60
|
20 | 1.52 | 1.60 | 1.59 | 0 | 0 | 0 |
14/08/2019 |
1.52
|
610 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
13/08/2019 |
1.63
|
60 | 1.64 | 1.64 | 1.53 | 0 | 0 | 0 |
12/08/2019 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
09/08/2019 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
08/08/2019 |
1.64
|
50 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 |
07/08/2019 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
06/08/2019 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
05/08/2019 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
02/08/2019 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
01/08/2019 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
31/07/2019 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
30/07/2019 |
1.76
|
10 | 1.66 | 1.76 | 1.76 | 0 | 0 | 0 |
29/07/2019 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
26/07/2019 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
25/07/2019 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
24/07/2019 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
23/07/2019 |
1.66
|
10 | 1.57 | 1.66 | 1.66 | 0 | 0 | 0 |
22/07/2019 |
1.57
|
2,010 | 1.49 | 1.57 | 1.49 | 0 | 0 | 0 |
19/07/2019 |
1.49
|
280 | 1.41 | 1.49 | 1.32 | 0 | 0 | 0 |
18/07/2019 |
1.41
|
8,110 | 1.32 | 1.41 | 1.29 | 0 | 0 | 0 |
17/07/2019 |
1.32
|
10 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
16/07/2019 |
1.41
|
10 | 1.51 | 1.51 | 1.41 | 0 | 0 | 0 |
15/07/2019 |
1.51
|
5,110 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 |
12/07/2019 |
1.56
|
200 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
11/07/2019 |
1.56
|
9,000 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 |
10/07/2019 |
1.56
|
7,220 | 1.66 | 1.77 | 1.55 | 0 | 0 | 0 |