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) |
-0.62 | -6.60% | 28,036,400 | 1,684,370 | 15.8 |
8.70
9.50
8.78
|
2 tháng
(2024-07-22) |
3.72 | 73.44% | 76,287,000 | 1,513,820 | 13.6 |
5.06
9.55
8.78
|
3 tháng
(2024-06-24) |
3.30 | 60.10% | 134,123,100 | -285,880 | -6.4 |
5.06
9.55
8.78
|
6 tháng
(2024-03-25) |
4.32 | 96.79% | 335,864,200 | 13,208,357 | 131.0 |
4.07
9.55
8.78
|
12 tháng
(2023-09-26) |
5.68 | 183.52% | 672,635,500 | 17,332,473 | 166.2 |
2.58
9.55
8.78
|
24 tháng
(2022-10-03) |
6.22 | 243.03% | 1,315,974,200 | 15,403,708 | 151.4 |
1.25
9.55
8.78
|
36 tháng
(2021-10-06) |
5.88 | 202.68% | 2,191,753,800 | 11,501,566 | 100.5 |
1.25
9.55
8.78
|
60 tháng
(2019-10-17) |
7.53 | 604.13% | 3,655,570,120 | 4,579,166 | 71.5 |
1.13
9.55
8.78
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
1.52
|
742,670 | 1.52 | 1.53 | 1.51 | 0 | 0 | 0 |
14/02/2019 |
1.52
|
723,010 | 1.52 | 1.52 | 1.51 | 0 | 0 | 0 |
13/02/2019 |
1.52
|
977,120 | 1.50 | 1.52 | 1.50 | 0 | 0 | 0 |
12/02/2019 |
1.50
|
684,930 | 1.49 | 1.51 | 1.47 | 0 | 5,560 | -0.0 |
11/02/2019 |
1.49
|
396,260 | 1.47 | 1.49 | 1.47 | 0 | 20,000 | -0.1 |
01/02/2019 |
1.47
|
140,820 | 1.47 | 1.48 | 1.46 | 0 | 0 | 0 |
31/01/2019 |
1.47
|
788,180 | 1.45 | 1.47 | 1.44 | 0 | 50,000 | -0.2 |
30/01/2019 |
1.45
|
688,860 | 1.48 | 1.49 | 1.45 | 0 | 6,360 | -0.0 |
29/01/2019 |
1.48
|
520,770 | 1.48 | 1.49 | 1.48 | 0 | 0 | 0 |
28/01/2019 |
1.48
|
533,760 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 |
25/01/2019 |
1.50
|
369,960 | 1.51 | 1.52 | 1.49 | 0 | 0 | 0 |
24/01/2019 |
1.51
|
126,470 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 |
23/01/2019 |
1.52
|
460,330 | 1.50 | 1.52 | 1.50 | 0 | 0 | 0 |
22/01/2019 |
1.50
|
959,080 | 1.50 | 1.53 | 1.50 | 402,000 | 18,620 | 1.5 |
21/01/2019 |
1.50
|
216,800 | 1.51 | 1.52 | 1.48 | 220 | 20,000 | -0.1 |
18/01/2019 |
1.51
|
402,260 | 1.48 | 1.52 | 1.48 | 100,500 | 0 | 0.4 |
17/01/2019 |
1.48
|
240,460 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
16/01/2019 |
1.48
|
199,620 | 1.48 | 1.50 | 1.48 | 44,640 | 30 | 0.2 |
15/01/2019 |
1.48
|
519,430 | 1.47 | 1.49 | 1.47 | 0 | 0 | 0 |
14/01/2019 |
1.47
|
269,090 | 1.48 | 1.49 | 1.47 | 0 | 3,020 | -0.0 |
11/01/2019 |
1.48
|
409,950 | 1.48 | 1.49 | 1.47 | 0 | 0 | 0 |
10/01/2019 |
1.48
|
241,220 | 1.50 | 1.51 | 1.48 | 18,000 | 25,000 | -0.0 |
09/01/2019 |
1.50
|
194,100 | 1.48 | 1.52 | 1.49 | 0 | 0 | 0 |
08/01/2019 |
1.48
|
560,020 | 1.50 | 1.52 | 1.48 | 0 | 0 | 0 |
07/01/2019 |
1.50
|
483,630 | 1.49 | 1.54 | 1.49 | 2,000 | 0 | 0.0 |
04/01/2019 |
1.49
|
932,610 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 |
03/01/2019 |
1.49
|
661,430 | 1.49 | 1.50 | 1.48 | 150 | 0 | 0.0 |
02/01/2019 |
1.49
|
512,600 | 1.49 | 1.50 | 1.48 | 0 | 0 | 0 |
28/12/2018 |
1.49
|
888,750 | 1.49 | 1.50 | 1.49 | 0 | 0 | 0 |
27/12/2018 |
1.49
|
757,410 | 1.47 | 1.51 | 1.49 | 0 | 0 | 0 |
26/12/2018 |
1.47
|
292,430 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 |
25/12/2018 |
1.49
|
1,055,520 | 1.51 | 1.51 | 1.46 | 0 | 0 | 0 |
24/12/2018 |
1.51
|
2,328,610 | 1.52 | 1.54 | 1.51 | 0 | 0 | 0 |
21/12/2018 |
1.52
|
606,610 | 1.53 | 1.53 | 1.52 | 0 | 0 | 0 |
20/12/2018 |
1.53
|
546,210 | 1.52 | 1.53 | 1.51 | 0 | 0 | 0 |
19/12/2018 |
1.52
|
520,360 | 1.54 | 1.55 | 1.52 | 0 | 0 | 0 |
18/12/2018 |
1.54
|
811,240 | 1.54 | 1.55 | 1.51 | 0 | 0 | 0 |
17/12/2018 |
1.54
|
1,055,580 | 1.57 | 1.58 | 1.54 | 78,680 | 0 | 0.3 |
14/12/2018 |
1.57
|
1,051,590 | 1.58 | 1.60 | 1.56 | 8,000 | 0 | 0.0 |
13/12/2018 |
1.58
|
2,523,250 | 1.59 | 1.64 | 1.58 | 160 | 4,250 | -0.0 |
12/12/2018 |
1.59
|
935,630 | 1.57 | 1.59 | 1.56 | 80,000 | 0 | 0.3 |
11/12/2018 |
1.57
|
572,830 | 1.58 | 1.59 | 1.57 | 116,370 | 0 | 0.5 |
10/12/2018 |
1.58
|
1,327,810 | 1.56 | 1.61 | 1.55 | 65,600 | 0 | 0.3 |
07/12/2018 |
1.56
|
1,111,040 | 1.56 | 1.58 | 1.55 | 283,000 | 0 | 1.2 |
06/12/2018 |
1.56
|
744,330 | 1.56 | 1.57 | 1.54 | 190 | 0 | 0.0 |
05/12/2018 |
1.56
|
1,419,410 | 1.52 | 1.57 | 1.51 | 0 | 0 | 0 |
04/12/2018 |
1.52
|
326,570 | 1.53 | 1.53 | 1.52 | 0 | 0 | 0 |
03/12/2018 |
1.53
|
773,840 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 |
30/11/2018 |
1.52
|
438,360 | 1.51 | 1.53 | 1.50 | 5,000 | 0 | 0.0 |
29/11/2018 |
1.51
|
567,250 | 1.52 | 1.54 | 1.51 | 20,000 | 0 | 0.1 |
28/11/2018 |
1.52
|
604,630 | 1.53 | 1.54 | 1.51 | 18,000 | 0 | 0.1 |
27/11/2018 |
1.53
|
907,790 | 1.53 | 1.55 | 1.53 | 85,000 | 39,970 | 0.2 |
26/11/2018 |
1.53
|
199,270 | 1.54 | 1.55 | 1.53 | 30,000 | 2,910 | 0.1 |
23/11/2018 |
1.54
|
644,500 | 1.54 | 1.55 | 1.54 | 231,040 | 0 | 0.9 |
22/11/2018 |
1.54
|
690,170 | 1.53 | 1.55 | 1.53 | 0 | 0 | 0 |
21/11/2018 |
1.53
|
759,850 | 1.53 | 1.54 | 1.53 | 0 | 1,400 | -0.0 |
20/11/2018 |
1.53
|
479,470 | 1.53 | 1.55 | 1.52 | 0 | 0 | 0 |
19/11/2018 |
1.53
|
782,910 | 1.53 | 1.56 | 1.53 | 0 | 7,200 | -0.0 |
16/11/2018 |
1.53
|
568,190 | 1.52 | 1.55 | 1.52 | 0 | 0 | 0 |
15/11/2018 |
1.52
|
1,164,920 | 1.55 | 1.56 | 1.52 | 0 | 0 | 0 |
14/11/2018 |
1.55
|
788,730 | 1.56 | 1.57 | 1.55 | 40,000 | 0 | 0.2 |
13/11/2018 |
1.56
|
638,330 | 1.59 | 1.59 | 1.56 | 46,540 | 0 | 0.2 |
12/11/2018 |
1.59
|
1,054,660 | 1.56 | 1.59 | 1.55 | 623,630 | 0 | 2.6 |
09/11/2018 |
1.56
|
915,330 | 1.58 | 1.59 | 1.55 | 0 | 0 | 0 |
08/11/2018 |
1.58
|
2,661,150 | 1.59 | 1.63 | 1.58 | 0 | 0 | 0 |
07/11/2018 |
1.59
|
598,340 | 1.59 | 1.60 | 1.57 | 0 | 0 | 0 |
06/11/2018 |
1.59
|
502,100 | 1.61 | 1.62 | 1.59 | 0 | 0 | 0 |
05/11/2018 |
1.61
|
1,883,040 | 1.57 | 1.64 | 1.56 | 0 | 0 | 0 |
02/11/2018 |
1.57
|
1,290,140 | 1.56 | 1.59 | 1.56 | 0 | 0 | 0 |
01/11/2018 |
1.56
|
984,010 | 1.61 | 1.62 | 1.56 | 0 | 34,770 | -0.1 |
31/10/2018 |
1.61
|
2,428,040 | 1.59 | 1.64 | 1.59 | 0 | 207,840 | -0.9 |
30/10/2018 |
1.59
|
2,013,580 | 1.52 | 1.62 | 1.49 | 300 | 0 | 0.0 |
29/10/2018 |
1.52
|
492,780 | 1.52 | 1.54 | 1.50 | 0 | 4,620 | -0.0 |
26/10/2018 |
1.52
|
1,405,770 | 1.46 | 1.54 | 1.47 | 0 | 50,000 | -0.2 |
25/10/2018 |
1.46
|
840,730 | 1.46 | 1.46 | 1.40 | 0 | 20,000 | -0.1 |
24/10/2018 |
1.46
|
468,590 | 1.46 | 1.49 | 1.46 | 7,880 | 0 | 0.0 |
23/10/2018 |
1.46
|
659,010 | 1.51 | 1.52 | 1.45 | 0 | 18,440 | -0.1 |
22/10/2018 |
1.51
|
542,750 | 1.51 | 1.52 | 1.50 | 0 | 20,000 | -0.1 |
19/10/2018 |
1.51
|
702,950 | 1.51 | 1.52 | 1.49 | 0 | 20,000 | -0.1 |
18/10/2018 |
1.51
|
415,650 | 1.54 | 1.55 | 1.51 | 0 | 65,550 | -0.3 |
17/10/2018 |
1.54
|
496,850 | 1.51 | 1.54 | 1.52 | 0 | 0 | 0 |
16/10/2018 |
1.51
|
556,350 | 1.49 | 1.52 | 1.50 | 0 | 60,000 | -0.2 |
15/10/2018 |
1.49
|
520,700 | 1.49 | 1.52 | 1.48 | 3,080 | 430 | 0.0 |
12/10/2018 |
1.49
|
1,083,150 | 1.48 | 1.53 | 1.45 | 20,000 | 20,000 | -0.0 |
11/10/2018 |
1.48
|
3,245,540 | 1.59 | 1.59 | 1.48 | 0 | 18,690 | -0.1 |
10/10/2018 |
1.59
|
730,540 | 1.61 | 1.62 | 1.59 | 0 | 0 | 0 |
09/10/2018 |
1.61
|
1,001,210 | 1.61 | 1.64 | 1.61 | 310,000 | 33,200 | 1.2 |
08/10/2018 |
1.61
|
1,008,680 | 1.63 | 1.64 | 1.60 | 0 | 10,000 | -0.0 |
05/10/2018 |
1.63
|
1,336,260 | 1.63 | 1.67 | 1.62 | 202,810 | 0 | 0.9 |
04/10/2018 |
1.63
|
576,660 | 1.61 | 1.64 | 1.61 | 116,610 | 0 | 0.5 |
03/10/2018 |
1.61
|
1,053,990 | 1.61 | 1.62 | 1.59 | 0 | 0 | 0 |
02/10/2018 |
1.61
|
1,562,940 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
01/10/2018 |
1.64
|
1,780,400 | 1.65 | 1.67 | 1.62 | 0 | 0 | 0 |
28/09/2018 |
1.65
|
1,629,710 | 1.64 | 1.69 | 1.64 | 10,000 | 50,000 | -0.2 |
27/09/2018 |
1.64
|
2,509,240 | 1.61 | 1.67 | 1.61 | 83,000 | 20,000 | 0.3 |
26/09/2018 |
1.61
|
1,242,020 | 1.59 | 1.62 | 1.59 | 0 | 250 | -0.0 |
25/09/2018 |
1.59
|
654,930 | 1.59 | 1.61 | 1.59 | 0 | 10,000 | -0.0 |
24/09/2018 |
1.59
|
965,040 | 1.59 | 1.65 | 1.59 | 40 | 0 | 0.0 |
21/09/2018 |
1.59
|
1,424,840 | 1.56 | 1.62 | 1.55 | 71,000 | 0 | 0.3 |
20/09/2018 |
1.56
|
689,180 | 1.56 | 1.58 | 1.55 | 21,890 | 500 | 0.1 |