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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
1.61
|
4,373,880 | 1.63 | 1.65 | 1.59 | 350,000 | 2,000,000 | -2.7 |
10/07/2019 |
1.63
|
4,039,600 | 1.57 | 1.67 | 1.59 | 372,700 | 0 | 0.6 |
09/07/2019 |
1.57
|
2,058,780 | 1.54 | 1.60 | 1.55 | 235,000 | 0 | 0.4 |
08/07/2019 |
1.54
|
1,623,700 | 1.54 | 1.55 | 1.50 | 100 | 0 | 0.0 |
05/07/2019 |
1.54
|
580,340 | 1.56 | 1.56 | 1.53 | 1,000 | 0 | 0.0 |
04/07/2019 |
1.56
|
976,820 | 1.55 | 1.58 | 1.53 | 0 | 0 | 0 |
03/07/2019 |
1.55
|
1,492,760 | 1.55 | 1.56 | 1.53 | 0 | 0 | 0 |
02/07/2019 |
1.55
|
1,191,360 | 1.56 | 1.58 | 1.53 | 0 | 0 | 0 |
01/07/2019 |
1.56
|
1,668,850 | 1.58 | 1.63 | 1.56 | 0 | 0 | 0 |
28/06/2019 |
1.58
|
1,957,020 | 1.54 | 1.59 | 1.53 | 0 | 0 | 0 |
27/06/2019 |
1.54
|
2,873,120 | 1.57 | 1.59 | 1.54 | 0 | 0 | 0 |
26/06/2019 |
1.57
|
2,137,240 | 1.59 | 1.60 | 1.54 | 0 | 0 | 0 |
25/06/2019 |
1.59
|
3,601,600 | 1.56 | 1.62 | 1.56 | 0 | 0 | 0 |
24/06/2019 |
1.56
|
4,173,380 | 1.50 | 1.60 | 1.49 | 0 | 0 | 0 |
21/06/2019 |
1.50
|
1,729,800 | 1.53 | 1.54 | 1.49 | 0 | 0 | 0 |
20/06/2019 |
1.53
|
1,965,050 | 1.49 | 1.55 | 1.49 | 0 | 0 | 0 |
19/06/2019 |
1.49
|
1,756,280 | 1.40 | 1.49 | 1.40 | 0 | 0 | 0 |
18/06/2019 |
1.40
|
1,530,210 | 1.47 | 1.47 | 1.40 | 0 | 78,930 | -0.1 |
17/06/2019 |
1.47
|
1,658,380 | 1.55 | 1.56 | 1.47 | 0 | 0 | 0 |
14/06/2019 |
1.55
|
4,161,630 | 1.45 | 1.55 | 1.50 | 0 | 10,000 | -0.0 |
13/06/2019 |
1.45
|
2,580,640 | 1.36 | 1.45 | 1.36 | 78,930 | 0 | 0.1 |
12/06/2019 |
1.36
|
849,440 | 1.35 | 1.37 | 1.34 | 0 | 0 | 0 |
11/06/2019 |
1.35
|
845,130 | 1.36 | 1.38 | 1.35 | 0 | 0 | 0 |
10/06/2019 |
1.36
|
952,430 | 1.36 | 1.37 | 1.35 | 0 | 0 | 0 |
07/06/2019 |
1.36
|
605,650 | 1.34 | 1.37 | 1.34 | 0 | 0 | 0 |
06/06/2019 |
1.34
|
578,420 | 1.35 | 1.36 | 1.34 | 20,000 | 0 | 0.0 |
05/06/2019 |
1.35
|
956,280 | 1.31 | 1.37 | 1.32 | 0 | 0 | 0 |
04/06/2019 |
1.31
|
1,031,740 | 1.33 | 1.35 | 1.31 | 9,600 | 0 | 0.0 |
03/06/2019 |
1.33
|
484,330 | 1.35 | 1.36 | 1.33 | 0 | 6,110 | -0.0 |
31/05/2019 |
1.35
|
1,125,420 | 1.35 | 1.38 | 1.35 | 0 | 0 | 0 |
30/05/2019 |
1.35
|
2,717,020 | 1.40 | 1.40 | 1.32 | 0 | 999,000 | -1.3 |
29/05/2019 |
1.40
|
914,690 | 1.38 | 1.40 | 1.37 | 3,000 | 0 | 0.0 |
28/05/2019 |
1.38
|
1,087,000 | 1.39 | 1.42 | 1.38 | 3,000 | 4,000 | -0.0 |
27/05/2019 |
1.39
|
744,350 | 1.43 | 1.45 | 1.39 | 0 | 0 | 0 |
24/05/2019 |
1.43
|
1,035,700 | 1.37 | 1.43 | 1.37 | 0 | 0 | 0 |
23/05/2019 |
1.37
|
1,884,660 | 1.41 | 1.43 | 1.37 | 20 | 1,000,000 | -1.4 |
22/05/2019 |
1.41
|
1,297,720 | 1.42 | 1.46 | 1.41 | 6,500 | 1,000,000 | -1.4 |
21/05/2019 |
1.42
|
1,674,840 | 1.45 | 1.47 | 1.42 | 30,000 | 1,000,000 | -1.4 |
20/05/2019 |
1.45
|
1,089,840 | 1.48 | 1.50 | 1.45 | 10 | 500,000 | -0.7 |
17/05/2019 |
1.48
|
667,160 | 1.49 | 1.50 | 1.47 | 0 | 0 | 0 |
16/05/2019 |
1.49
|
821,860 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
15/05/2019 |
1.52
|
1,465,870 | 1.50 | 1.54 | 1.50 | 49,800 | 0 | 0.1 |
14/05/2019 |
1.50
|
1,584,310 | 1.42 | 1.51 | 1.38 | 0 | 110 | -0.0 |
13/05/2019 |
1.42
|
1,057,840 | 1.47 | 1.47 | 1.42 | 0 | 0 | 0 |
10/05/2019 |
1.47
|
1,048,910 | 1.45 | 1.49 | 1.44 | 0 | 2,100 | -0.0 |
09/05/2019 |
1.45
|
1,077,990 | 1.53 | 1.53 | 1.45 | 11,000 | 0 | 0.0 |
08/05/2019 |
1.53
|
2,566,260 | 1.46 | 1.53 | 1.48 | 51,700 | 190 | 0.1 |
07/05/2019 |
1.46
|
1,830,800 | 1.37 | 1.46 | 1.38 | 0 | 1,140 | -0.0 |
06/05/2019 |
1.37
|
1,989,160 | 1.44 | 1.44 | 1.35 | 0 | 0 | 0 |
03/05/2019 |
1.44
|
3,323,850 | 1.53 | 1.55 | 1.43 | 100 | 0 | 0.0 |
02/05/2019 |
1.53
|
1,008,090 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 |
26/04/2019 |
1.58
|
714,890 | 1.59 | 1.61 | 1.58 | 0 | 0 | 0 |
25/04/2019 |
1.59
|
983,660 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
24/04/2019 |
1.65
|
939,670 | 1.59 | 1.65 | 1.60 | 0 | 0 | 0 |
23/04/2019 |
1.59
|
968,170 | 1.57 | 1.59 | 1.56 | 0 | 0 | 0 |
22/04/2019 |
1.57
|
961,250 | 1.60 | 1.61 | 1.56 | 0 | 10,000 | -0.0 |
19/04/2019 |
1.60
|
1,427,420 | 1.58 | 1.63 | 1.59 | 0 | 0 | 0 |
18/04/2019 |
1.58
|
2,234,920 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
17/04/2019 |
1.65
|
1,401,080 | 1.62 | 1.68 | 1.63 | 0 | 0 | 0 |
16/04/2019 |
1.62
|
1,267,740 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 |
12/04/2019 |
1.66
|
2,709,690 | 1.70 | 1.71 | 1.63 | 0 | 557,060 | -0.9 |
11/04/2019 |
1.70
|
1,493,100 | 1.71 | 1.73 | 1.69 | 110 | 50,000 | -0.1 |
10/04/2019 |
1.71
|
2,933,470 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 |
09/04/2019 |
1.74
|
1,441,080 | 1.77 | 1.78 | 1.73 | 58,030 | 0 | 0.1 |
08/04/2019 |
1.77
|
1,945,400 | 1.72 | 1.78 | 1.73 | 41,010 | 400 | 0.1 |
05/04/2019 |
1.72
|
2,634,670 | 1.77 | 1.80 | 1.72 | 51,000 | 0 | 0.1 |
04/04/2019 |
1.77
|
2,527,310 | 1.72 | 1.81 | 1.72 | 23,300 | 5,000 | 0.0 |
03/04/2019 |
1.72
|
3,054,580 | 1.75 | 1.78 | 1.68 | 0 | 0 | 0 |
02/04/2019 |
1.75
|
5,349,120 | 1.82 | 1.85 | 1.73 | 5,000 | 0 | 0.0 |
01/04/2019 |
1.82
|
4,383,660 | 1.75 | 1.87 | 1.77 | 78,000 | 1,570 | 0.1 |
29/03/2019 |
1.75
|
2,528,480 | 1.69 | 1.76 | 1.70 | 374,720 | 0 | 0.7 |
28/03/2019 |
1.69
|
3,016,590 | 1.66 | 1.76 | 1.68 | 0 | 0 | 0 |
27/03/2019 |
1.66
|
2,150,010 | 1.56 | 1.66 | 1.59 | 0 | 0 | 0 |
26/03/2019 |
1.56
|
1,861,700 | 1.52 | 1.59 | 1.52 | 0 | 0 | 0 |
25/03/2019 |
1.52
|
4,138,460 | 1.63 | 1.63 | 1.52 | 400 | 0 | 0.0 |
22/03/2019 |
1.63
|
3,755,790 | 1.70 | 1.73 | 1.63 | 10,000 | 0 | 0.0 |
21/03/2019 |
1.70
|
2,445,860 | 1.76 | 1.78 | 1.70 | 30 | 0 | 0.0 |
20/03/2019 |
1.76
|
3,199,500 | 1.79 | 1.79 | 1.69 | 10,610 | 0 | 0.0 |
19/03/2019 |
1.79
|
3,820,820 | 1.80 | 1.84 | 1.74 | 4,030 | 10,500 | -0.0 |
18/03/2019 |
1.80
|
3,293,330 | 1.73 | 1.80 | 1.72 | 1,300 | 0 | 0.0 |
15/03/2019 |
1.73
|
10,421,670 | 1.70 | 1.81 | 1.70 | 0 | 20,910 | -0.0 |
14/03/2019 |
1.70
|
4,845,620 | 1.59 | 1.70 | 1.63 | 0 | 0 | 0 |
13/03/2019 |
1.59
|
5,497,020 | 1.49 | 1.59 | 1.50 | 6,000 | 10,000 | -0.0 |
12/03/2019 |
1.49
|
2,293,090 | 1.50 | 1.53 | 1.47 | 0 | 0 | 0 |
11/03/2019 |
1.50
|
3,295,510 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 |
08/03/2019 |
1.53
|
3,160,850 | 1.56 | 1.59 | 1.48 | 6,650 | 0 | 0.0 |
07/03/2019 |
1.56
|
3,184,060 | 1.57 | 1.59 | 1.50 | 20,830 | 0 | 0.0 |
06/03/2019 |
1.57
|
9,146,720 | 1.47 | 1.57 | 1.49 | 0 | 2,910 | -0.0 |
05/03/2019 |
1.47
|
4,183,210 | 1.38 | 1.47 | 1.39 | 10,000 | 110 | 0.0 |
04/03/2019 |
1.38
|
4,073,320 | 1.29 | 1.38 | 1.29 | 920 | 140 | 0.0 |
01/03/2019 |
1.29
|
1,977,830 | 1.29 | 1.32 | 1.28 | 0 | 30,000 | -0.0 |
28/02/2019 |
1.29
|
3,478,180 | 1.24 | 1.32 | 1.23 | 0 | 0 | 0 |
27/02/2019 |
1.24
|
1,264,520 | 1.24 | 1.25 | 1.23 | 0 | 0 | 0 |
26/02/2019 |
1.24
|
1,388,800 | 1.25 | 1.26 | 1.23 | 0 | 0 | 0 |
25/02/2019 |
1.25
|
1,165,230 | 1.25 | 1.26 | 1.24 | 100 | 250 | -0.0 |
22/02/2019 |
1.25
|
1,339,880 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
21/02/2019 |
1.26
|
1,102,930 | 1.25 | 1.26 | 1.23 | 210 | 0 | 0.0 |
20/02/2019 |
1.25
|
800,880 | 1.25 | 1.28 | 1.25 | 31,000 | 0 | 0.0 |
19/02/2019 |
1.25
|
2,608,450 | 1.27 | 1.28 | 1.25 | 0 | 800 | -0.0 |
18/02/2019 |
1.27
|
1,727,820 | 1.27 | 1.30 | 1.26 | 0 | 1,000 | -0.0 |