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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
1.31
|
285,870 | 1.28 | 1.31 | 1.29 | 7,000 | 4,500 | 0.0 |
10/07/2019 |
1.28
|
486,310 | 1.27 | 1.30 | 1.28 | 0 | 0 | 0 |
09/07/2019 |
1.27
|
319,030 | 1.28 | 1.28 | 1.26 | 0 | 22,160 | -0.1 |
08/07/2019 |
1.28
|
122,580 | 1.28 | 1.28 | 1.26 | 740 | 0 | 0.0 |
05/07/2019 |
1.28
|
230,290 | 1.28 | 1.29 | 1.27 | 840 | 0 | 0.0 |
04/07/2019 |
1.28
|
361,250 | 1.25 | 1.28 | 1.24 | 0 | 0 | 0 |
03/07/2019 |
1.25
|
155,140 | 1.26 | 1.27 | 1.25 | 0 | 0 | 0 |
02/07/2019 |
1.26
|
267,970 | 1.28 | 1.29 | 1.26 | 0 | 0 | 0 |
01/07/2019 |
1.28
|
832,360 | 1.27 | 1.29 | 1.28 | 0 | 0 | 0 |
28/06/2019 |
1.27
|
484,730 | 1.24 | 1.27 | 1.22 | 0 | 0 | 0 |
27/06/2019 |
1.24
|
316,390 | 1.26 | 1.28 | 1.24 | 0 | 0 | 0 |
26/06/2019 |
1.26
|
562,040 | 1.27 | 1.28 | 1.26 | 0 | 0 | 0 |
25/06/2019 |
1.27
|
795,810 | 1.30 | 1.30 | 1.26 | 500 | 0 | 0.0 |
24/06/2019 |
1.30
|
1,003,840 | 1.33 | 1.34 | 1.29 | 5,000 | 30 | 0.0 |
21/06/2019 |
1.33
|
163,610 | 1.33 | 1.35 | 1.33 | 0 | 4,990 | -0.0 |
20/06/2019 |
1.33
|
461,420 | 1.34 | 1.35 | 1.32 | 0 | 48,640 | -0.2 |
19/06/2019 |
1.34
|
406,410 | 1.35 | 1.37 | 1.33 | 0 | 75,020 | -0.3 |
18/06/2019 |
1.35
|
266,060 | 1.36 | 1.38 | 1.35 | 0 | 10,000 | -0.0 |
17/06/2019 |
1.36
|
336,170 | 1.37 | 1.38 | 1.35 | 0 | 0 | 0 |
14/06/2019 |
1.37
|
433,630 | 1.36 | 1.39 | 1.37 | 0 | 0 | 0 |
13/06/2019 |
1.36
|
421,320 | 1.34 | 1.38 | 1.35 | 142,120 | 0 | 0.5 |
12/06/2019 |
1.34
|
273,020 | 1.34 | 1.36 | 1.34 | 0 | 0 | 0 |
11/06/2019 |
1.34
|
474,650 | 1.36 | 1.38 | 1.34 | 141,890 | 0 | 0.5 |
10/06/2019 |
1.36
|
355,620 | 1.33 | 1.37 | 1.33 | 165,550 | 46,270 | 0.4 |
07/06/2019 |
1.33
|
128,390 | 1.32 | 1.35 | 1.32 | 0 | 0 | 0 |
06/06/2019 |
1.32
|
671,060 | 1.36 | 1.36 | 1.32 | 0 | 80,000 | -0.3 |
05/06/2019 |
1.36
|
656,470 | 1.37 | 1.39 | 1.36 | 500 | 125,230 | -0.4 |
04/06/2019 |
1.37
|
636,300 | 1.36 | 1.37 | 1.35 | 0 | 500 | -0.0 |
03/06/2019 |
1.36
|
405,470 | 1.38 | 1.39 | 1.36 | 0 | 0 | 0 |
31/05/2019 |
1.38
|
459,440 | 1.36 | 1.41 | 1.36 | 0 | 10 | -0 |
30/05/2019 |
1.36
|
638,780 | 1.35 | 1.37 | 1.35 | 0 | 0 | 0 |
29/05/2019 |
1.35
|
276,260 | 1.36 | 1.37 | 1.35 | 21,000 | 0 | 0.1 |
28/05/2019 |
1.36
|
339,600 | 1.36 | 1.38 | 1.35 | 0 | 0 | 0 |
27/05/2019 |
1.36
|
256,500 | 1.36 | 1.38 | 1.36 | 0 | 0 | 0 |
24/05/2019 |
1.36
|
488,900 | 1.37 | 1.38 | 1.36 | 0 | 0 | 0 |
23/05/2019 |
1.37
|
205,430 | 1.38 | 1.39 | 1.37 | 0 | 0 | 0 |
22/05/2019 |
1.38
|
172,900 | 1.38 | 1.40 | 1.38 | 0 | 0 | 0 |
21/05/2019 |
1.38
|
332,980 | 1.38 | 1.40 | 1.38 | 0 | 0 | 0 |
20/05/2019 |
1.38
|
597,710 | 1.39 | 1.41 | 1.38 | 0 | 11,600 | -0.0 |
17/05/2019 |
1.39
|
414,160 | 1.41 | 1.42 | 1.39 | 0 | 4,000 | -0.0 |
16/05/2019 |
1.41
|
215,420 | 1.41 | 1.42 | 1.41 | 0 | 420 | -0.0 |
15/05/2019 |
1.41
|
357,290 | 1.41 | 1.43 | 1.40 | 0 | 0 | 0 |
14/05/2019 |
1.41
|
144,290 | 1.41 | 1.42 | 1.39 | 0 | 0 | 0 |
13/05/2019 |
1.41
|
189,820 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
10/05/2019 |
1.41
|
353,900 | 1.42 | 1.43 | 1.39 | 0 | 960 | -0.0 |
09/05/2019 |
1.42
|
351,770 | 1.43 | 1.44 | 1.41 | 0 | 0 | 0 |
08/05/2019 |
1.43
|
535,510 | 1.45 | 1.45 | 1.43 | 116,700 | 0 | 0.4 |
07/05/2019 |
1.45
|
676,510 | 1.44 | 1.46 | 1.44 | 493,420 | 0 | 1.9 |
06/05/2019 |
1.44
|
696,690 | 1.47 | 1.47 | 1.42 | 0 | 49,400 | -0.2 |
03/05/2019 |
1.47
|
324,170 | 1.47 | 1.48 | 1.45 | 0 | 0 | 0 |
02/05/2019 |
1.47
|
527,960 | 1.47 | 1.51 | 1.46 | 0 | 50,100 | -0.2 |
26/04/2019 |
1.47
|
270,300 | 1.48 | 1.49 | 1.47 | 0 | 0 | 0 |
25/04/2019 |
1.48
|
314,680 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 |
24/04/2019 |
1.50
|
413,210 | 1.46 | 1.50 | 1.46 | 0 | 0 | 0 |
23/04/2019 |
1.46
|
305,910 | 1.46 | 1.47 | 1.45 | 0 | 3,150 | -0.0 |
22/04/2019 |
1.46
|
626,430 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 |
19/04/2019 |
1.47
|
377,550 | 1.47 | 1.50 | 1.47 | 0 | 0 | 0 |
18/04/2019 |
1.47
|
530,160 | 1.50 | 1.50 | 1.45 | 0 | 0 | 0 |
17/04/2019 |
1.50
|
705,940 | 1.51 | 1.52 | 1.50 | 0 | 0 | 0 |
16/04/2019 |
1.51
|
995,450 | 1.51 | 1.52 | 1.48 | 565,300 | 0 | 2.3 |
12/04/2019 |
1.51
|
604,390 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 |
11/04/2019 |
1.52
|
1,507,430 | 1.52 | 1.52 | 1.51 | 30,000 | 0 | 0.1 |
10/04/2019 |
1.52
|
1,507,290 | 1.52 | 1.53 | 1.51 | 0 | 0 | 0 |
09/04/2019 |
1.52
|
835,780 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 |
08/04/2019 |
1.52
|
1,644,120 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 |
05/04/2019 |
1.52
|
930,120 | 1.54 | 1.55 | 1.52 | 0 | 2,680 | -0.0 |
04/04/2019 |
1.54
|
1,417,990 | 1.52 | 1.57 | 1.52 | 483,800 | 0 | 2.0 |
03/04/2019 |
1.52
|
650,760 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 |
02/04/2019 |
1.52
|
1,069,600 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 |
01/04/2019 |
1.52
|
1,129,180 | 1.53 | 1.53 | 1.51 | 100 | 0 | 0.0 |
29/03/2019 |
1.53
|
724,950 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 |
28/03/2019 |
1.52
|
1,119,060 | 1.53 | 1.54 | 1.52 | 20 | 11,000 | -0.0 |
27/03/2019 |
1.53
|
816,520 | 1.53 | 1.55 | 1.53 | 0 | 0 | 0 |
26/03/2019 |
1.53
|
431,140 | 1.53 | 1.55 | 1.52 | 0 | 0 | 0 |
25/03/2019 |
1.53
|
1,457,510 | 1.57 | 1.57 | 1.52 | 0 | 0 | 0 |
22/03/2019 |
1.57
|
2,112,920 | 1.55 | 1.60 | 1.55 | 265,330 | 2,950 | 1.1 |
21/03/2019 |
1.55
|
982,900 | 1.57 | 1.59 | 1.54 | 0 | 0 | 0 |
20/03/2019 |
1.57
|
1,266,020 | 1.55 | 1.58 | 1.56 | 0 | 2,000 | -0.0 |
19/03/2019 |
1.55
|
2,696,960 | 1.53 | 1.59 | 1.53 | 200,000 | 0 | 0.8 |
18/03/2019 |
1.53
|
799,770 | 1.53 | 1.55 | 1.53 | 10 | 1,860 | -0.0 |
15/03/2019 |
1.53
|
749,770 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 |
14/03/2019 |
1.53
|
1,277,020 | 1.53 | 1.57 | 1.53 | 0 | 0 | 0 |
13/03/2019 |
1.53
|
679,240 | 1.55 | 1.55 | 1.53 | 0 | 0 | 0 |
12/03/2019 |
1.55
|
1,298,520 | 1.55 | 1.58 | 1.53 | 0 | 0 | 0 |
11/03/2019 |
1.55
|
806,040 | 1.57 | 1.57 | 1.54 | 0 | 0 | 0 |
08/03/2019 |
1.57
|
955,460 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 |
07/03/2019 |
1.59
|
1,952,240 | 1.57 | 1.62 | 1.58 | 415,710 | 1,000 | 1.8 |
06/03/2019 |
1.57
|
733,020 | 1.58 | 1.61 | 1.55 | 0 | 0 | 0 |
05/03/2019 |
1.58
|
3,480,040 | 1.53 | 1.62 | 1.53 | 0 | 200 | -0.0 |
04/03/2019 |
1.53
|
1,100,240 | 1.51 | 1.53 | 1.51 | 0 | 0 | 0 |
01/03/2019 |
1.51
|
730,130 | 1.51 | 1.52 | 1.50 | 500 | 0 | 0.0 |
28/02/2019 |
1.51
|
1,292,330 | 1.53 | 1.53 | 1.51 | 0 | 0 | 0 |
27/02/2019 |
1.53
|
582,420 | 1.53 | 1.54 | 1.53 | 0 | 0 | 0 |
26/02/2019 |
1.53
|
1,777,920 | 1.52 | 1.55 | 1.52 | 429,080 | 0 | 1.7 |
25/02/2019 |
1.52
|
624,950 | 1.52 | 1.55 | 1.52 | 0 | 0 | 0 |
22/02/2019 |
1.52
|
706,610 | 1.52 | 1.52 | 1.51 | 0 | 0 | 0 |
21/02/2019 |
1.52
|
348,970 | 1.52 | 1.53 | 1.51 | 0 | 0 | 0 |
20/02/2019 |
1.52
|
504,170 | 1.52 | 1.53 | 1.51 | 0 | 4,200 | -0.0 |
19/02/2019 |
1.52
|
545,060 | 1.54 | 1.56 | 1.52 | 0 | 0 | 0 |
18/02/2019 |
1.54
|
610,260 | 1.52 | 1.56 | 1.52 | 0 | 0 | 0 |