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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
1.66
|
9,630 | 1.60 | 1.68 | 1.49 | 500 | 0 | 0.0 |
08/07/2019 |
1.60
|
8,500 | 1.71 | 1.71 | 1.60 | 5,000 | 0 | 0.0 |
05/07/2019 |
1.71
|
20 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 |
04/07/2019 |
1.83
|
10 | 1.85 | 1.85 | 1.83 | 0 | 0 | 0 |
03/07/2019 |
1.85
|
3,970 | 1.75 | 1.85 | 1.63 | 0 | 0 | 0 |
02/07/2019 |
1.75
|
230 | 1.64 | 1.75 | 1.75 | 0 | 0 | 0 |
01/07/2019 |
1.64
|
580 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
28/06/2019 |
1.67
|
620 | 1.61 | 1.67 | 1.51 | 0 | 0 | 0 |
27/06/2019 |
1.61
|
2,000 | 1.60 | 1.71 | 1.61 | 0 | 0 | 0 |
26/06/2019 |
1.60
|
40 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
25/06/2019 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
24/06/2019 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
21/06/2019 |
1.70
|
340 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 |
20/06/2019 |
1.79
|
110 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 |
19/06/2019 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
18/06/2019 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
17/06/2019 |
1.83
|
130 | 1.86 | 1.86 | 1.73 | 0 | 0 | 0 |
14/06/2019 |
1.86
|
100 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 |
13/06/2019 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
12/06/2019 |
1.99
|
10 | 1.89 | 1.99 | 1.99 | 0 | 0 | 0 |
11/06/2019 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
10/06/2019 |
1.89
|
120 | 1.85 | 1.94 | 1.73 | 0 | 0 | 0 |
07/06/2019 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
06/06/2019 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
05/06/2019 |
1.85
|
10 | 1.76 | 1.85 | 1.85 | 0 | 0 | 0 |
04/06/2019 |
1.76
|
930 | 1.76 | 1.76 | 1.76 | 930 | 0 | 0.0 |
03/06/2019 |
1.76
|
1,190 | 1.70 | 1.76 | 1.60 | 0 | 0 | 0 |
31/05/2019 |
1.70
|
7,100 | 1.70 | 1.70 | 1.70 | 7,100 | 0 | 0.0 |
30/05/2019 |
1.70
|
2,150 | 1.75 | 1.75 | 1.70 | 750 | 0 | 0.0 |
29/05/2019 |
1.75
|
5,040 | 1.76 | 1.76 | 1.75 | 5,000 | 0 | 0.0 |
28/05/2019 |
1.76
|
1,000 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
27/05/2019 |
1.76
|
50 | 1.89 | 1.89 | 1.76 | 0 | 0 | 0 |
24/05/2019 |
1.89
|
20 | 1.79 | 1.89 | 1.73 | 0 | 0 | 0 |
23/05/2019 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
22/05/2019 |
1.79
|
10 | 1.70 | 1.79 | 1.79 | 0 | 0 | 0 |
21/05/2019 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
20/05/2019 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
17/05/2019 |
1.70
|
770 | 1.79 | 1.90 | 1.70 | 0 | 0 | 0 |
16/05/2019 |
1.79
|
110 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 |
15/05/2019 |
1.81
|
600 | 1.94 | 1.94 | 1.81 | 0 | 0 | 0 |
14/05/2019 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
13/05/2019 |
1.94
|
210 | 1.84 | 1.94 | 1.80 | 0 | 0 | 0 |
10/05/2019 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
09/05/2019 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
08/05/2019 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
07/05/2019 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
06/05/2019 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
03/05/2019 |
1.84
|
3,020 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 |
02/05/2019 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
26/04/2019 |
1.85
|
120 | 1.86 | 1.86 | 1.73 | 0 | 0 | 0 |
25/04/2019 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
24/04/2019 |
1.86
|
5,010 | 1.89 | 1.89 | 1.76 | 0 | 0 | 0 |
23/04/2019 |
1.89
|
20 | 1.88 | 1.91 | 1.89 | 0 | 0 | 0 |
22/04/2019 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
19/04/2019 |
1.88
|
4,900 | 1.85 | 1.88 | 1.73 | 0 | 0 | 0 |
18/04/2019 |
1.85
|
1,000 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 |
17/04/2019 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
16/04/2019 |
1.89
|
3,000 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
12/04/2019 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
11/04/2019 |
1.89
|
10 | 1.78 | 1.89 | 1.89 | 0 | 0 | 0 |
10/04/2019 |
1.78
|
100 | 1.90 | 1.90 | 1.78 | 0 | 0 | 0 |
09/04/2019 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
08/04/2019 |
1.90
|
16,110 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 |
05/04/2019 |
1.90
|
24,900 | 1.90 | 1.90 | 1.90 | 6,000 | 0 | 0.0 |
04/04/2019 |
1.90
|
40 | 1.90 | 1.90 | 1.78 | 0 | 0 | 0 |
03/04/2019 |
1.90
|
9,200 | 1.88 | 1.92 | 1.90 | 0 | 0 | 0 |
02/04/2019 |
1.88
|
4,050 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
01/04/2019 |
1.88
|
1,200 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
29/03/2019 |
1.88
|
1,000 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 |
28/03/2019 |
1.89
|
3,790 | 1.89 | 1.94 | 1.80 | 0 | 0 | 0 |
27/03/2019 |
1.89
|
2,990 | 1.90 | 1.92 | 1.80 | 0 | 0 | 0 |
26/03/2019 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
25/03/2019 |
1.90
|
9,650 | 1.88 | 1.93 | 1.77 | 0 | 0 | 0 |
22/03/2019 |
1.88
|
8,450 | 1.98 | 1.98 | 1.87 | 3,250 | 20 | 0.0 |
21/03/2019 |
1.98
|
6,650 | 1.98 | 2.10 | 1.95 | 0 | 0 | 0 |
20/03/2019 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
19/03/2019 |
1.98
|
1,550 | 1.99 | 1.99 | 1.87 | 0 | 0 | 0 |
18/03/2019 |
1.99
|
1,010 | 1.90 | 1.99 | 1.90 | 0 | 0 | 0 |
15/03/2019 |
1.90
|
15,630 | 1.90 | 1.90 | 1.89 | 0 | 0 | 0 |
14/03/2019 |
1.90
|
980 | 1.94 | 1.98 | 1.90 | 0 | 0 | 0 |
13/03/2019 |
1.94
|
6,520 | 1.94 | 2 | 1.90 | 0 | 0 | 0 |
12/03/2019 |
1.94
|
29,200 | 1.86 | 1.96 | 1.86 | 0 | 0 | 0 |
11/03/2019 |
1.86
|
15,400 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 |
08/03/2019 |
1.99
|
130 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 |
07/03/2019 |
2.06
|
4,130 | 2.07 | 2.07 | 1.93 | 20 | 0 | 0.0 |
06/03/2019 |
2.07
|
4,790 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 |
05/03/2019 |
2.10
|
6,710 | 2.11 | 2.14 | 1.97 | 1,550 | 0 | 0.0 |
04/03/2019 |
2.11
|
2,020 | 2.08 | 2.14 | 1.94 | 0 | 0 | 0 |
01/03/2019 |
2.08
|
29,330 | 2 | 2.14 | 1.86 | 0 | 0 | 0 |
28/02/2019 |
2
|
6,950 | 2.04 | 2.04 | 1.94 | 10 | 0 | 0 |
27/02/2019 |
2.04
|
16,000 | 2.19 | 2.19 | 2.04 | 20 | 0 | 0.0 |
26/02/2019 |
2.19
|
710 | 2.27 | 2.27 | 2.12 | 0 | 0 | 0 |
25/02/2019 |
2.27
|
1,200 | 2.28 | 2.28 | 2.13 | 0 | 0 | 0 |
22/02/2019 |
2.28
|
6,510 | 2.15 | 2.28 | 2.15 | 0 | 3,550 | -0.0 |
21/02/2019 |
2.15
|
17,820 | 2.31 | 2.40 | 2.15 | 10 | 0 | 0.0 |
20/02/2019 |
2.31
|
220 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0 |
19/02/2019 |
2.48
|
1,060 | 2.49 | 2.49 | 2.32 | 0 | 0 | 0 |
18/02/2019 |
2.49
|
100 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 |
15/02/2019 |
2.59
|
220 | 2.45 | 2.62 | 2.45 | 0 | 0 | 0 |
14/02/2019 |
2.45
|
20 | 2.63 | 2.63 | 2.45 | 0 | 0 | 0 |