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) |
-0.30 | -8.11% | 2,519,100 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
-0.10 | -2.86% | 6,210,800 | 500 | 0.0 |
3
3.90
3.40
|
3 tháng
(2024-06-21) |
-2 | -37.04% | 12,911,500 | 3,900 | 0.0 |
3
5.40
3.40
|
6 tháng
(2024-03-25) |
0.80 | 30.77% | 32,760,500 | -32,400 | -0.1 |
1.80
6.70
3.40
|
12 tháng
(2023-09-29) |
2 | 142.86% | 38,102,200 | -193,680 | -0.3 |
1.10
6.70
3.40
|
24 tháng
(2022-09-30) |
2.10 | 161.54% | 44,832,057 | -244,480 | -0.4 |
1
6.70
3.40
|
36 tháng
(2021-10-05) |
1.60 | 88.89% | 64,261,711 | -151,004 | -0.2 |
1
6.70
3.40
|
60 tháng
(2019-10-16) |
2.80 | 466.67% | 79,816,295 | -1,611,356 | -0.9 |
0.30
6.70
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2019 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
16/01/2019 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
15/01/2019 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
14/01/2019 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
11/01/2019 |
1.40
|
3,200 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
10/01/2019 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
09/01/2019 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
08/01/2019 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
07/01/2019 |
1.30
|
0 | 1.50 | 1.30 | 1.30 | 0 | 0 | 0 |
04/01/2019 |
1.50
|
64,500 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
03/01/2019 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
02/01/2019 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
28/12/2018 |
1.50
|
13,720 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
27/12/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
26/12/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
25/12/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
24/12/2018 |
1.40
|
0 | 1.50 | 1.40 | 1.40 | 0 | 0 | 0 |
21/12/2018 |
1.50
|
6,600 | 1.50 | 1.50 | 1.40 | 6,500 | 0 | 0.0 |
20/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
19/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
18/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
17/12/2018 |
1.50
|
0 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
14/12/2018 |
1.40
|
74,600 | 1.50 | 1.50 | 1.40 | 33,000 | 0 | 0.0 |
13/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
12/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
11/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
10/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
07/12/2018 |
1.50
|
116,000 | 1.50 | 1.50 | 1.40 | 15,800 | 0 | 0.0 |
06/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
05/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
04/12/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
03/12/2018 |
1.50
|
0 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
30/11/2018 |
1.40
|
30,100 | 1.50 | 1.60 | 1.40 | 17,900 | 0 | 0.0 |
29/11/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
28/11/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
27/11/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
26/11/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
23/11/2018 |
1.50
|
20,200 | 1.40 | 1.60 | 1.40 | 1,300 | 0 | 0.0 |
22/11/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
21/11/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
20/11/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
19/11/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
16/11/2018 |
1.40
|
92,620 | 1.30 | 1.40 | 1.30 | 100 | 0 | 0.0 |
15/11/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
14/11/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
13/11/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
12/11/2018 |
1.30
|
0 | 1.40 | 1.30 | 1.30 | 0 | 0 | 0 |
09/11/2018 |
1.40
|
84,500 | 1.30 | 1.40 | 1.30 | 52,300 | 0 | 0.1 |
08/11/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
07/11/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
06/11/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
05/11/2018 |
1.30
|
0 | 1.40 | 1.30 | 1.30 | 0 | 0 | 0 |
02/11/2018 |
1.40
|
34,200 | 1.40 | 1.40 | 1.30 | 27,900 | 0 | 0.0 |
01/11/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
31/10/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
30/10/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
29/10/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
26/10/2018 |
1.40
|
145,200 | 1.40 | 1.40 | 1.30 | 112,300 | 0 | 0.2 |
25/10/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
24/10/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
23/10/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
22/10/2018 |
1.40
|
0 | 1.50 | 1.40 | 1.40 | 0 | 0 | 0 |
19/10/2018 |
1.50
|
91,000 | 1.40 | 1.50 | 1.40 | 85,800 | 0 | 0.1 |
18/10/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
17/10/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
16/10/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
15/10/2018 |
1.40
|
0 | 1.50 | 1.40 | 1.40 | 0 | 0 | 0 |
12/10/2018 |
1.50
|
91,800 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
11/10/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
10/10/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
09/10/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
08/10/2018 |
1.50
|
0 | 1.60 | 1.50 | 1.50 | 0 | 0 | 0 |
05/10/2018 |
1.60
|
272,400 | 1.50 | 1.60 | 1.40 | 66,000 | 0 | 0.1 |
04/10/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
03/10/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
02/10/2018 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
01/10/2018 |
1.50
|
0 | 1.60 | 1.50 | 1.50 | 0 | 0 | 0 |
28/09/2018 |
1.60
|
203,100 | 1.40 | 1.60 | 1.40 | 34,000 | 0 | 0.0 |
27/09/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
26/09/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
25/09/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
24/09/2018 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
21/09/2018 |
1.40
|
62,857 | 1.30 | 1.40 | 1.30 | 10,100 | 0 | 0.0 |
20/09/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
19/09/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
18/09/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
17/09/2018 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
14/09/2018 |
1.30
|
133,789 | 1.20 | 1.30 | 1.20 | 9,500 | 0 | 0.0 |
13/09/2018 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
12/09/2018 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
11/09/2018 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
10/09/2018 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
07/09/2018 |
1.20
|
70,400 | 0.90 | 1.20 | 1.10 | 0 | 0 | 0 |
04/09/2018 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
31/08/2018 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
30/08/2018 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
29/08/2018 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
28/08/2018 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
27/08/2018 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
24/08/2018 |
0.90
|
1,205,013 | 1 | 1.10 | 0.90 | 470,000 | 80,900 | 0.4 |