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) |
-0.20 | -3.57% | 7,362,100 | 19,800 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 20,403,700 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-24) |
-1.10 | -16.92% | 30,176,300 | -9,400 | -0.1 |
5.10
6.60
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 116,423,900 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-26) |
-2.80 | -34.15% | 381,227,400 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-10-03) |
-1.80 | -25% | 1,072,850,052 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-06) |
-9.10 | -62.76% | 1,882,279,639 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-17) |
4.10 | 315.38% | 2,583,142,977 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
1.70
|
168,500 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
13/02/2019 |
1.80
|
305,200 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
12/02/2019 |
1.70
|
137,320 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
11/02/2019 |
1.60
|
32,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
01/02/2019 |
1.60
|
10,600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
31/01/2019 |
1.60
|
18,400 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
30/01/2019 |
1.60
|
27,000 | 1.60 | 1.60 | 1.60 | 4,100 | 0 | 0.0 |
29/01/2019 |
1.60
|
81,700 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
28/01/2019 |
1.70
|
181,700 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
25/01/2019 |
1.60
|
114,300 | 1.60 | 1.60 | 1.50 | 900 | 0 | 0.0 |
24/01/2019 |
1.60
|
101,500 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
23/01/2019 |
1.60
|
194,300 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
22/01/2019 |
1.60
|
62,400 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
21/01/2019 |
1.60
|
74,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
18/01/2019 |
1.70
|
110,400 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
17/01/2019 |
1.60
|
176,800 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
16/01/2019 |
1.60
|
121,200 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
15/01/2019 |
1.60
|
113,900 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
14/01/2019 |
1.70
|
16,600 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
11/01/2019 |
1.70
|
32,930 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
10/01/2019 |
1.60
|
93,460 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
09/01/2019 |
1.70
|
53,500 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
08/01/2019 |
1.60
|
70,600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
07/01/2019 |
1.60
|
166,780 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
04/01/2019 |
1.60
|
144,590 | 1.60 | 1.70 | 1.50 | 3,000 | 0 | 0.0 |
03/01/2019 |
1.60
|
107,500 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
02/01/2019 |
1.70
|
33,500 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
28/12/2018 |
1.70
|
91,400 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
27/12/2018 |
1.80
|
108,320 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
26/12/2018 |
1.60
|
16,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
25/12/2018 |
1.70
|
56,600 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
24/12/2018 |
1.70
|
44,405 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
21/12/2018 |
1.80
|
99,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
20/12/2018 |
1.70
|
149,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
19/12/2018 |
1.80
|
28,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
18/12/2018 |
1.70
|
203,100 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
17/12/2018 |
1.80
|
34,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
14/12/2018 |
1.80
|
91,200 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
13/12/2018 |
1.80
|
275,300 | 1.70 | 1.90 | 1.70 | 0 | 0 | 0 |
12/12/2018 |
1.70
|
12,525 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
11/12/2018 |
1.80
|
16,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
10/12/2018 |
1.70
|
23,421 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
07/12/2018 |
1.80
|
161,315 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
06/12/2018 |
1.80
|
111,525 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
05/12/2018 |
1.80
|
124,700 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
04/12/2018 |
1.90
|
79,700 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
03/12/2018 |
1.80
|
130,126 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
30/11/2018 |
1.80
|
77,830 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
29/11/2018 |
1.90
|
143,220 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
28/11/2018 |
1.80
|
203,430 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
27/11/2018 |
1.90
|
68,700 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
26/11/2018 |
1.80
|
31,120 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
23/11/2018 |
1.70
|
71,710 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
22/11/2018 |
1.80
|
39,520 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
21/11/2018 |
1.80
|
210,000 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
20/11/2018 |
1.90
|
96,410 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
19/11/2018 |
1.90
|
77,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
16/11/2018 |
1.90
|
44,700 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
15/11/2018 |
1.80
|
148,300 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
14/11/2018 |
1.90
|
159,710 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
13/11/2018 |
1.90
|
262,300 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
12/11/2018 |
1.90
|
255,866 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
09/11/2018 |
1.80
|
51,050 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
08/11/2018 |
1.80
|
71,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
07/11/2018 |
1.90
|
189,400 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
06/11/2018 |
1.90
|
175,270 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
05/11/2018 |
1.90
|
90,200 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
02/11/2018 |
1.90
|
16,200 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
01/11/2018 |
1.90
|
146,700 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
31/10/2018 |
1.90
|
302,200 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
30/10/2018 |
1.80
|
509,160 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
29/10/2018 |
1.90
|
26,320 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
26/10/2018 |
1.90
|
124,110 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
25/10/2018 |
1.90
|
417,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
24/10/2018 |
1.90
|
104,200 | 1.90 | 2 | 1.80 | 1,000 | 0 | 0.0 |
23/10/2018 |
1.90
|
695,040 | 2 | 2.10 | 1.90 | 1,000 | 52,000 | -0.1 |
22/10/2018 |
2
|
297,600 | 2 | 2.10 | 2 | 1,000 | 0 | 0.0 |
19/10/2018 |
2
|
262,700 | 2.20 | 2.20 | 2 | 1,000 | 0 | 0.0 |
18/10/2018 |
2.20
|
346,240 | 2.20 | 2.20 | 2 | 1,000 | 0 | 0.0 |
17/10/2018 |
2.20
|
493,230 | 2.30 | 2.40 | 2.20 | 4,000 | 0 | 0.0 |
16/10/2018 |
2.30
|
643,600 | 2.10 | 2.30 | 2.10 | 6,000 | 0 | 0.0 |
15/10/2018 |
2.10
|
930,885 | 2 | 2.10 | 2 | 32,000 | 0 | 0.1 |
12/10/2018 |
2
|
470,000 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
11/10/2018 |
1.90
|
847,600 | 2.10 | 2.10 | 1.80 | 0 | 2,000 | -0.0 |
10/10/2018 |
2.10
|
254,900 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
09/10/2018 |
2.20
|
86,434 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
08/10/2018 |
2.20
|
240,020 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
05/10/2018 |
2.20
|
733,890 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
04/10/2018 |
2.40
|
336,046 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
03/10/2018 |
2.30
|
230,500 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
02/10/2018 |
2.20
|
536,400 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
01/10/2018 |
2.20
|
679,249 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
28/09/2018 |
2.40
|
640,010 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
27/09/2018 |
2.30
|
1,658,600 | 2.10 | 2.30 | 2.20 | 0 | 0 | 0 |
26/09/2018 |
2.10
|
831,459 | 1.90 | 2.10 | 1.90 | 0 | 0 | 0 |
25/09/2018 |
1.90
|
327,700 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
24/09/2018 |
1.90
|
152,880 | 2 | 2 | 1.90 | 0 | 0 | 0 |
21/09/2018 |
2
|
180,810 | 2 | 2 | 1.90 | 0 | 0 | 0 |
20/09/2018 |
2
|
226,400 | 2 | 2 | 1.80 | 15,000 | 0 | 0.0 |
19/09/2018 |
2
|
501,400 | 2 | 2 | 1.80 | 2,000 | 0 | 0.0 |