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) |
-0.10 | -3.33% | 658,200 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,827,700 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-24) |
-0.90 | -23.68% | 3,020,300 | 100 | 0.0 |
2.80
3.80
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,591,200 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-26) |
-1.30 | -30.95% | 18,146,200 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-10-03) |
-1.20 | -29.27% | 52,963,787 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-06) |
-1.80 | -38.30% | 136,649,935 | 392,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-17) |
1.75 | 152.17% | 217,446,876 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
1.24
|
1,060 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 |
09/07/2019 |
1.30
|
33,880 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 |
08/07/2019 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
05/07/2019 |
1.33
|
20 | 1.30 | 1.33 | 1.21 | 0 | 0 | 0 |
04/07/2019 |
1.30
|
10 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
03/07/2019 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
02/07/2019 |
1.30
|
10,010 | 1.27 | 1.30 | 1.22 | 0 | 0 | 0 |
01/07/2019 |
1.27
|
4,620 | 1.35 | 1.35 | 1.27 | 0 | 0 | 0 |
28/06/2019 |
1.35
|
1,040 | 1.35 | 1.35 | 1.27 | 0 | 0 | 0 |
27/06/2019 |
1.35
|
1,350 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 |
26/06/2019 |
1.39
|
250 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 |
25/06/2019 |
1.39
|
4,350 | 1.39 | 1.39 | 1.32 | 0 | 0 | 0 |
24/06/2019 |
1.39
|
840 | 1.32 | 1.40 | 1.27 | 0 | 0 | 0 |
21/06/2019 |
1.32
|
10,000 | 1.39 | 1.39 | 1.32 | 0 | 0 | 0 |
20/06/2019 |
1.39
|
1,790 | 1.40 | 1.40 | 1.39 | 10 | 0 | 0.0 |
19/06/2019 |
1.40
|
370 | 1.39 | 1.40 | 1.40 | 10 | 0 | 0.0 |
18/06/2019 |
1.39
|
490 | 1.39 | 1.40 | 1.36 | 0 | 0 | 0 |
17/06/2019 |
1.39
|
4,900 | 1.30 | 1.39 | 1.39 | 0 | 0 | 0 |
14/06/2019 |
1.30
|
1,510 | 1.25 | 1.33 | 1.30 | 0 | 0 | 0 |
13/06/2019 |
1.25
|
13,880 | 1.32 | 1.32 | 1.25 | 0 | 0 | 0 |
12/06/2019 |
1.32
|
610 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 |
11/06/2019 |
1.36
|
3,290 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
10/06/2019 |
1.39
|
1,660 | 1.30 | 1.39 | 1.34 | 0 | 0 | 0 |
07/06/2019 |
1.30
|
4,290 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 |
06/06/2019 |
1.35
|
5,800 | 1.40 | 1.45 | 1.35 | 0 | 0 | 0 |
05/06/2019 |
1.40
|
840 | 1.44 | 1.44 | 1.35 | 0 | 0 | 0 |
04/06/2019 |
1.44
|
3,050 | 1.40 | 1.45 | 1.40 | 0 | 0 | 0 |
03/06/2019 |
1.40
|
11,650 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
31/05/2019 |
1.40
|
40 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
30/05/2019 |
1.40
|
260 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 |
29/05/2019 |
1.42
|
12,710 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 |
28/05/2019 |
1.43
|
10,070 | 1.44 | 1.44 | 1.35 | 0 | 0 | 0 |
27/05/2019 |
1.44
|
970 | 1.43 | 1.44 | 1.44 | 0 | 0 | 0 |
24/05/2019 |
1.43
|
15,550 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 |
23/05/2019 |
1.45
|
80 | 1.38 | 1.45 | 1.45 | 0 | 0 | 0 |
22/05/2019 |
1.38
|
33,230 | 1.37 | 1.38 | 1.37 | 0 | 0 | 0 |
21/05/2019 |
1.37
|
330 | 1.37 | 1.40 | 1.37 | 0 | 0 | 0 |
20/05/2019 |
1.37
|
33,550 | 1.37 | 1.45 | 1.37 | 0 | 0 | 0 |
17/05/2019 |
1.37
|
6,360 | 1.45 | 1.45 | 1.36 | 0 | 0 | 0 |
16/05/2019 |
1.45
|
1,890 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 |
15/05/2019 |
1.45
|
16,870 | 1.40 | 1.45 | 1.41 | 0 | 0 | 0 |
14/05/2019 |
1.40
|
1,570 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 |
13/05/2019 |
1.40
|
570 | 1.31 | 1.40 | 1.25 | 0 | 0 | 0 |
10/05/2019 |
1.31
|
33,630 | 1.40 | 1.41 | 1.31 | 0 | 0 | 0 |
09/05/2019 |
1.40
|
10,160 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
08/05/2019 |
1.41
|
330 | 1.40 | 1.41 | 1.37 | 0 | 0 | 0 |
07/05/2019 |
1.40
|
15,540 | 1.44 | 1.44 | 1.34 | 0 | 0 | 0 |
06/05/2019 |
1.44
|
36,710 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 |
03/05/2019 |
1.45
|
4,400 | 1.39 | 1.45 | 1.39 | 0 | 0 | 0 |
02/05/2019 |
1.39
|
20,810 | 1.44 | 1.44 | 1.39 | 0 | 18,100 | -0.0 |
26/04/2019 |
1.44
|
70 | 1.43 | 1.44 | 1.44 | 0 | 0 | 0 |
25/04/2019 |
1.43
|
4,890 | 1.41 | 1.43 | 1.35 | 0 | 0 | 0 |
24/04/2019 |
1.41
|
5,540 | 1.40 | 1.45 | 1.36 | 0 | 0 | 0 |
23/04/2019 |
1.40
|
460 | 1.35 | 1.40 | 1.39 | 0 | 0 | 0 |
22/04/2019 |
1.35
|
52,560 | 1.44 | 1.44 | 1.34 | 0 | 0 | 0 |
19/04/2019 |
1.44
|
7,010 | 1.54 | 1.54 | 1.44 | 0 | 0 | 0 |
18/04/2019 |
1.54
|
31,100 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 |
17/04/2019 |
1.65
|
1,160 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 |
16/04/2019 |
1.65
|
7,000 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
12/04/2019 |
1.65
|
6,220 | 1.62 | 1.65 | 1.60 | 0 | 0 | 0 |
11/04/2019 |
1.62
|
14,270 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
10/04/2019 |
1.70
|
2,600 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
09/04/2019 |
1.70
|
5,470 | 1.69 | 1.78 | 1.60 | 0 | 0 | 0 |
08/04/2019 |
1.69
|
62,090 | 1.68 | 1.75 | 1.68 | 0 | 4,090 | -0.0 |
05/04/2019 |
1.68
|
5,520 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
04/04/2019 |
1.68
|
1,640 | 1.60 | 1.69 | 1.60 | 0 | 0 | 0 |
03/04/2019 |
1.60
|
8,460 | 1.67 | 1.70 | 1.60 | 0 | 0 | 0 |
02/04/2019 |
1.67
|
4,260 | 1.69 | 1.70 | 1.67 | 0 | 0 | 0 |
01/04/2019 |
1.69
|
7,820 | 1.68 | 1.70 | 1.69 | 0 | 0 | 0 |
29/03/2019 |
1.68
|
4,880 | 1.68 | 1.70 | 1.61 | 0 | 0 | 0 |
28/03/2019 |
1.68
|
730 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 |
27/03/2019 |
1.68
|
50 | 1.70 | 1.70 | 1.61 | 0 | 0 | 0 |
26/03/2019 |
1.70
|
40 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
25/03/2019 |
1.70
|
1,310 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
22/03/2019 |
1.70
|
8,940 | 1.70 | 1.70 | 1.61 | 0 | 4,710 | -0.0 |
21/03/2019 |
1.70
|
38,240 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
20/03/2019 |
1.70
|
8,600 | 1.69 | 1.73 | 1.68 | 0 | 0 | 0 |
19/03/2019 |
1.69
|
5,110 | 1.69 | 1.70 | 1.60 | 0 | 0 | 0 |
18/03/2019 |
1.69
|
19,600 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
15/03/2019 |
1.69
|
25,580 | 1.75 | 1.75 | 1.68 | 0 | 0 | 0 |
14/03/2019 |
1.75
|
6,670 | 1.68 | 1.75 | 1.68 | 0 | 0 | 0 |
13/03/2019 |
1.68
|
13,460 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 |
12/03/2019 |
1.73
|
5,610 | 1.63 | 1.74 | 1.57 | 0 | 0 | 0 |
11/03/2019 |
1.63
|
26,240 | 1.75 | 1.75 | 1.63 | 0 | 0 | 0 |
08/03/2019 |
1.75
|
16,260 | 1.76 | 1.76 | 1.66 | 0 | 0 | 0 |
07/03/2019 |
1.76
|
89,040 | 1.76 | 1.86 | 1.76 | 0 | 0 | 0 |
06/03/2019 |
1.76
|
98,990 | 1.65 | 1.76 | 1.70 | 0 | 0 | 0 |
05/03/2019 |
1.65
|
40,920 | 1.55 | 1.65 | 1.55 | 0 | 1,000 | -0.0 |
04/03/2019 |
1.55
|
25,130 | 1.52 | 1.60 | 1.50 | 0 | 0 | 0 |
01/03/2019 |
1.52
|
2,480 | 1.55 | 1.55 | 1.50 | 0 | 790 | -0.0 |
28/02/2019 |
1.55
|
7,200 | 1.50 | 1.55 | 1.50 | 0 | 0 | 0 |
27/02/2019 |
1.50
|
29,130 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
26/02/2019 |
1.50
|
410 | 1.50 | 1.50 | 1.45 | 0 | 0 | 0 |
25/02/2019 |
1.50
|
2,540 | 1.51 | 1.51 | 1.45 | 0 | 10 | -0 |
22/02/2019 |
1.51
|
430 | 1.51 | 1.51 | 1.50 | 0 | 0 | 0 |
21/02/2019 |
1.51
|
2,880 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 |
20/02/2019 |
1.52
|
230 | 1.53 | 1.53 | 1.43 | 0 | 0 | 0 |
19/02/2019 |
1.53
|
4,120 | 1.52 | 1.53 | 1.43 | 0 | 0 | 0 |
18/02/2019 |
1.52
|
5,720 | 1.49 | 1.52 | 1.40 | 0 | 0 | 0 |
15/02/2019 |
1.49
|
7,680 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 |