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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.70 | -63.64% | 31,675,923 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/08/2018 |
1.24
|
621,570 | 1.28 | 1.30 | 1.20 | 3,050 | 0 | 0.0 |
24/08/2018 |
1.28
|
1,963,010 | 1.36 | 1.45 | 1.28 | 0 | 0 | 0 |
23/08/2018 |
1.36
|
736,230 | 1.28 | 1.36 | 1.36 | 0 | 2,780 | -0.0 |
22/08/2018 |
1.28
|
259,010 | 1.20 | 1.28 | 1.28 | 0 | 0 | 0 |
21/08/2018 |
1.20
|
302,620 | 1.13 | 1.20 | 1.13 | 0 | 0 | 0 |
20/08/2018 |
1.13
|
77,220 | 1.10 | 1.13 | 1.09 | 0 | 0 | 0 |
17/08/2018 |
1.10
|
39,190 | 1.09 | 1.11 | 1.08 | 0 | 0 | 0 |
16/08/2018 |
1.09
|
115,710 | 1.08 | 1.09 | 1.07 | 0 | 0 | 0 |
15/08/2018 |
1.08
|
121,690 | 1.08 | 1.09 | 1.06 | 0 | 0 | 0 |
14/08/2018 |
1.08
|
77,020 | 1.07 | 1.09 | 1.05 | 0 | 0 | 0 |
13/08/2018 |
1.07
|
105,400 | 1.09 | 1.09 | 1.07 | 0 | 0 | 0 |
10/08/2018 |
1.09
|
21,230 | 1.10 | 1.10 | 1.08 | 0 | 0 | 0 |
09/08/2018 |
1.10
|
71,700 | 1.10 | 1.10 | 1.08 | 0 | 0 | 0 |
08/08/2018 |
1.10
|
71,270 | 1.11 | 1.12 | 1.10 | 0 | 0 | 0 |
07/08/2018 |
1.11
|
202,290 | 1.10 | 1.11 | 1.09 | 0 | 0 | 0 |
06/08/2018 |
1.10
|
420,000 | 1.15 | 1.15 | 1.07 | 0 | 0 | 0 |
03/08/2018 |
1.15
|
60,630 | 1.15 | 1.16 | 1.14 | 4,500 | 0 | 0.0 |
02/08/2018 |
1.15
|
59,660 | 1.16 | 1.17 | 1.13 | 0 | 0 | 0 |
01/08/2018 |
1.16
|
81,910 | 1.15 | 1.18 | 1.15 | 0 | 0 | 0 |
31/07/2018 |
1.15
|
90,160 | 1.13 | 1.15 | 1.13 | 0 | 0 | 0 |
30/07/2018 |
1.13
|
493,820 | 1.20 | 1.20 | 1.12 | 0 | 0 | 0 |
27/07/2018 |
1.20
|
79,500 | 1.20 | 1.22 | 1.18 | 0 | 0 | 0 |
26/07/2018 |
1.20
|
108,710 | 1.22 | 1.23 | 1.19 | 0 | 0 | 0 |
25/07/2018 |
1.22
|
264,590 | 1.19 | 1.23 | 1.18 | 0 | 0 | 0 |
24/07/2018 |
1.19
|
111,310 | 1.18 | 1.19 | 1.15 | 0 | 0 | 0 |
23/07/2018 |
1.18
|
46,460 | 1.20 | 1.21 | 1.18 | 0 | 14,150 | -0.0 |
20/07/2018 |
1.20
|
70,340 | 1.20 | 1.21 | 1.18 | 0 | 0 | 0 |
19/07/2018 |
1.20
|
132,090 | 1.17 | 1.21 | 1.15 | 0 | 1,200 | -0.0 |
18/07/2018 |
1.17
|
113,610 | 1.14 | 1.17 | 1.13 | 0 | 0 | 0 |
17/07/2018 |
1.14
|
24,390 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
16/07/2018 |
1.15
|
61,080 | 1.14 | 1.16 | 1.12 | 0 | 0 | 0 |
13/07/2018 |
1.14
|
71,870 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 |
12/07/2018 |
1.13
|
99,760 | 1.18 | 1.18 | 1.12 | 0 | 0 | 0 |
11/07/2018 |
1.18
|
123,240 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
10/07/2018 |
1.18
|
83,120 | 1.17 | 1.19 | 1.16 | 0 | 0 | 0 |
09/07/2018 |
1.17
|
33,170 | 1.19 | 1.20 | 1.17 | 0 | 0 | 0 |
06/07/2018 |
1.19
|
78,110 | 1.15 | 1.19 | 1.15 | 7,000 | 0 | 0.0 |
05/07/2018 |
1.15
|
219,910 | 1.18 | 1.19 | 1.15 | 0 | 0 | 0 |
04/07/2018 |
1.18
|
66,750 | 1.21 | 1.22 | 1.17 | 1,200 | 2,130 | -0.0 |
03/07/2018 |
1.21
|
523,030 | 1.26 | 1.26 | 1.18 | 49,440 | 0 | 0.1 |
02/07/2018 |
1.26
|
137,460 | 1.35 | 1.35 | 1.26 | 90 | 0 | 0.0 |
29/06/2018 |
1.35
|
80,130 | 1.34 | 1.36 | 1.32 | 0 | 0 | 0 |
28/06/2018 |
1.34
|
120,400 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 |
27/06/2018 |
1.39
|
101,010 | 1.40 | 1.41 | 1.35 | 0 | 0 | 0 |
26/06/2018 |
1.40
|
79,840 | 1.40 | 1.41 | 1.36 | 0 | 0 | 0 |
25/06/2018 |
1.40
|
136,180 | 1.35 | 1.44 | 1.34 | 0 | 10,000 | -0.0 |
22/06/2018 |
1.35
|
31,540 | 1.35 | 1.37 | 1.32 | 0 | 0 | 0 |
21/06/2018 |
1.35
|
57,550 | 1.35 | 1.38 | 1.31 | 0 | 10,000 | -0.0 |
20/06/2018 |
1.35
|
375,410 | 1.38 | 1.42 | 1.29 | 10,000 | 1,000 | 0.0 |
19/06/2018 |
1.38
|
188,680 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 |
18/06/2018 |
1.48
|
143,630 | 1.55 | 1.58 | 1.48 | 12,920 | 0 | 0.0 |
15/06/2018 |
1.55
|
1,795,730 | 1.45 | 1.55 | 1.48 | 47,100 | 0 | 0.1 |
14/06/2018 |
1.45
|
181,730 | 1.36 | 1.45 | 1.45 | 0 | 0 | 0 |
13/06/2018 |
1.36
|
212,780 | 1.28 | 1.36 | 1.29 | 0 | 0 | 0 |
12/06/2018 |
1.28
|
236,090 | 1.24 | 1.28 | 1.22 | 19,750 | 0 | 0.0 |
11/06/2018 |
1.24
|
118,920 | 1.24 | 1.26 | 1.21 | 0 | 50 | -0 |
08/06/2018 |
1.24
|
59,080 | 1.27 | 1.28 | 1.22 | 0 | 0 | 0 |
07/06/2018 |
1.27
|
143,280 | 1.23 | 1.30 | 1.22 | 0 | 0 | 0 |
06/06/2018 |
1.23
|
210,520 | 1.23 | 1.25 | 1.17 | 0 | 0 | 0 |
05/06/2018 |
1.23
|
44,700 | 1.21 | 1.27 | 1.20 | 0 | 0 | 0 |
04/06/2018 |
1.21
|
226,390 | 1.25 | 1.28 | 1.20 | 0 | 0 | 0 |
01/06/2018 |
1.25
|
525,240 | 1.17 | 1.25 | 1.15 | 1,000 | 0 | 0.0 |
31/05/2018 |
1.17
|
53,730 | 1.16 | 1.17 | 1.14 | 0 | 0 | 0 |
30/05/2018 |
1.16
|
100,290 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
29/05/2018 |
1.17
|
82,470 | 1.14 | 1.17 | 1.13 | 0 | 0 | 0 |
28/05/2018 |
1.14
|
328,440 | 1.16 | 1.20 | 1.14 | 0 | 0 | 0 |
25/05/2018 |
1.16
|
170,720 | 1.16 | 1.20 | 1.13 | 0 | 0 | 0 |
24/05/2018 |
1.16
|
72,910 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
23/05/2018 |
1.16
|
198,130 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 |
22/05/2018 |
1.13
|
193,340 | 1.15 | 1.17 | 1.13 | 0 | 0 | 0 |
21/05/2018 |
1.15
|
62,160 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 |
18/05/2018 |
1.17
|
109,010 | 1.16 | 1.17 | 1.14 | 1,000 | 0 | 0.0 |
17/05/2018 |
1.16
|
102,530 | 1.17 | 1.17 | 1.15 | 60 | 0 | 0 |
16/05/2018 |
1.17
|
64,210 | 1.17 | 1.19 | 1.16 | 10 | 0 | 0 |
15/05/2018 |
1.17
|
71,190 | 1.14 | 1.17 | 1.14 | 0 | 0 | 0 |
14/05/2018 |
1.14
|
49,560 | 1.13 | 1.16 | 1.13 | 10 | 0 | 0 |
11/05/2018 |
1.13
|
57,900 | 1.14 | 1.16 | 1.12 | 10 | 0 | 0 |
10/05/2018 |
1.14
|
70,140 | 1.18 | 1.19 | 1.13 | 0 | 0 | 0 |
09/05/2018 |
1.18
|
276,450 | 1.19 | 1.21 | 1.13 | 0 | 0 | 0 |
08/05/2018 |
1.19
|
73,180 | 1.16 | 1.20 | 1.15 | 0 | 0 | 0 |
07/05/2018 |
1.16
|
178,310 | 1.15 | 1.18 | 1.12 | 0 | 0 | 0 |
04/05/2018 |
1.15
|
35,120 | 1.15 | 1.20 | 1.10 | 0 | 0 | 0 |
03/05/2018 |
1.15
|
33,930 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 |
02/05/2018 |
1.17
|
261,850 | 1.15 | 1.19 | 1.08 | 0 | 0 | 0 |
27/04/2018 |
1.15
|
78,080 | 1.20 | 1.20 | 1.12 | 0 | 0 | 0 |
26/04/2018 |
1.20
|
176,770 | 1.27 | 1.30 | 1.20 | 0 | 0 | 0 |
24/04/2018 |
1.27
|
89,170 | 1.30 | 1.32 | 1.25 | 10 | 0 | 0 |
23/04/2018 |
1.30
|
479,320 | 1.22 | 1.30 | 1.25 | 0 | 0 | 0 |
20/04/2018 |
1.22
|
117,590 | 1.18 | 1.22 | 1.18 | 0 | 0 | 0 |
19/04/2018 |
1.18
|
176,380 | 1.19 | 1.19 | 1.15 | 5,000 | 0 | 0.0 |
18/04/2018 |
1.19
|
195,290 | 1.15 | 1.20 | 1.14 | 0 | 0 | 0 |
17/04/2018 |
1.15
|
68,190 | 1.13 | 1.15 | 1.13 | 0 | 0 | 0 |
16/04/2018 |
1.13
|
86,660 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
13/04/2018 |
1.17
|
144,690 | 1.16 | 1.18 | 1.13 | 0 | 0 | 0 |
12/04/2018 |
1.16
|
409,730 | 1.20 | 1.23 | 1.12 | 0 | 0 | 0 |
11/04/2018 |
1.20
|
321,140 | 1.23 | 1.24 | 1.20 | 50 | 0 | 0 |
10/04/2018 |
1.23
|
284,950 | 1.25 | 1.30 | 1.23 | 0 | 0 | 0 |
09/04/2018 |
1.25
|
139,200 | 1.28 | 1.29 | 1.23 | 0 | 0 | 0 |
06/04/2018 |
1.28
|
122,230 | 1.28 | 1.30 | 1.25 | 0 | 0 | 0 |
05/04/2018 |
1.28
|
145,120 | 1.29 | 1.30 | 1.27 | 0 | 0 | 0 |