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) |
-0.30 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
0.47
|
400,120 | 0.50 | 0.50 | 0.47 | 0 | 0 | 0 |
13/02/2019 |
0.50
|
1,038,680 | 0.48 | 0.50 | 0.45 | 0 | 0 | 0 |
12/02/2019 |
0.48
|
457,670 | 0.51 | 0.51 | 0.48 | 0 | 0 | 0 |
11/02/2019 |
0.51
|
357,030 | 0.54 | 0.54 | 0.51 | 0 | 0 | 0 |
01/02/2019 |
0.54
|
979,420 | 0.57 | 0.57 | 0.54 | 0 | 201,990 | -0.1 |
31/01/2019 |
0.57
|
672,670 | 0.61 | 0.61 | 0.57 | 0 | 0 | 0 |
30/01/2019 |
0.61
|
464,410 | 0.64 | 0.64 | 0.60 | 1,170 | 0 | 0.0 |
29/01/2019 |
0.64
|
83,460 | 0.66 | 0.67 | 0.63 | 0 | 0 | 0 |
28/01/2019 |
0.66
|
111,660 | 0.66 | 0.68 | 0.63 | 0 | 80 | -0.0 |
25/01/2019 |
0.66
|
30,800 | 0.67 | 0.68 | 0.66 | 0 | 0 | 0 |
24/01/2019 |
0.67
|
156,560 | 0.68 | 0.68 | 0.65 | 4,060 | 0 | 0.0 |
23/01/2019 |
0.68
|
274,660 | 0.65 | 0.69 | 0.64 | 1,000 | 0 | 0.0 |
22/01/2019 |
0.65
|
261,510 | 0.69 | 0.69 | 0.65 | 0 | 0 | 0 |
21/01/2019 |
0.69
|
344,460 | 0.71 | 0.72 | 0.67 | 0 | 0 | 0 |
18/01/2019 |
0.71
|
86,940 | 0.75 | 0.75 | 0.71 | 0 | 0 | 0 |
17/01/2019 |
0.75
|
178,360 | 0.75 | 0.77 | 0.70 | 0 | 0 | 0 |
16/01/2019 |
0.75
|
255,650 | 0.79 | 0.79 | 0.74 | 0 | 0 | 0 |
15/01/2019 |
0.79
|
72,570 | 0.79 | 0.80 | 0.78 | 0 | 0 | 0 |
14/01/2019 |
0.79
|
136,350 | 0.81 | 0.82 | 0.79 | 0 | 0 | 0 |
11/01/2019 |
0.81
|
188,200 | 0.80 | 0.84 | 0.79 | 0 | 0 | 0 |
10/01/2019 |
0.80
|
67,980 | 0.82 | 0.83 | 0.80 | 0 | 0 | 0 |
09/01/2019 |
0.82
|
63,160 | 0.82 | 0.83 | 0.80 | 0 | 0 | 0 |
08/01/2019 |
0.82
|
13,610 | 0.82 | 0.83 | 0.81 | 0 | 0 | 0 |
07/01/2019 |
0.82
|
181,250 | 0.86 | 0.88 | 0.80 | 40 | 0 | 0.0 |
04/01/2019 |
0.86
|
111,230 | 0.86 | 0.88 | 0.80 | 0 | 0 | 0 |
03/01/2019 |
0.86
|
264,300 | 0.90 | 0.91 | 0.84 | 0 | 0 | 0 |
02/01/2019 |
0.90
|
27,650 | 0.90 | 0.91 | 0.85 | 0 | 0 | 0 |
28/12/2018 |
0.90
|
71,170 | 0.90 | 0.91 | 0.89 | 0 | 0 | 0 |
27/12/2018 |
0.90
|
36,560 | 0.91 | 0.92 | 0.90 | 0 | 0 | 0 |
26/12/2018 |
0.91
|
91,160 | 0.87 | 0.92 | 0.85 | 0 | 0 | 0 |
25/12/2018 |
0.87
|
58,320 | 0.90 | 0.90 | 0.86 | 0 | 0 | 0 |
24/12/2018 |
0.90
|
62,810 | 0.90 | 0.91 | 0.89 | 0 | 0 | 0 |
21/12/2018 |
0.90
|
16,390 | 0.89 | 0.91 | 0.88 | 0 | 0 | 0 |
20/12/2018 |
0.89
|
121,040 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |
19/12/2018 |
0.91
|
159,010 | 0.90 | 0.92 | 0.89 | 0 | 0 | 0 |
18/12/2018 |
0.90
|
43,400 | 0.91 | 0.92 | 0.90 | 0 | 0 | 0 |
17/12/2018 |
0.91
|
108,890 | 0.92 | 0.93 | 0.88 | 0 | 0 | 0 |
14/12/2018 |
0.92
|
196,880 | 0.92 | 0.93 | 0.90 | 0 | 0 | 0 |
13/12/2018 |
0.92
|
65,250 | 0.91 | 0.93 | 0.91 | 0 | 0 | 0 |
12/12/2018 |
0.91
|
35,490 | 0.90 | 0.92 | 0.91 | 0 | 0 | 0 |
11/12/2018 |
0.90
|
202,510 | 0.93 | 0.93 | 0.90 | 0 | 0 | 0 |
10/12/2018 |
0.93
|
48,570 | 0.94 | 0.94 | 0.92 | 0 | 0 | 0 |
07/12/2018 |
0.94
|
123,870 | 0.94 | 0.95 | 0.92 | 0 | 0 | 0 |
06/12/2018 |
0.94
|
148,000 | 0.93 | 0.96 | 0.92 | 0 | 0 | 0 |
05/12/2018 |
0.93
|
90,800 | 0.93 | 0.94 | 0.91 | 30 | 0 | 0.0 |
04/12/2018 |
0.93
|
127,330 | 0.92 | 0.94 | 0.91 | 0 | 0 | 0 |
03/12/2018 |
0.92
|
123,790 | 0.94 | 0.95 | 0.92 | 0 | 0 | 0 |
30/11/2018 |
0.94
|
92,020 | 0.94 | 0.96 | 0.92 | 0 | 0 | 0 |
29/11/2018 |
0.94
|
118,770 | 0.92 | 0.96 | 0.92 | 0 | 0 | 0 |
28/11/2018 |
0.92
|
467,190 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 |
27/11/2018 |
0.98
|
177,770 | 1.01 | 1.04 | 0.95 | 0 | 97,180 | -0.1 |
26/11/2018 |
1.01
|
208,330 | 1.04 | 1.07 | 0.98 | 0 | 0 | 0 |
23/11/2018 |
1.04
|
631,610 | 0.98 | 1.04 | 0.99 | 0 | 0 | 0 |
22/11/2018 |
0.98
|
301,460 | 0.92 | 0.98 | 0.92 | 97,180 | 0 | 0.1 |
21/11/2018 |
0.92
|
461,940 | 0.87 | 0.93 | 0.86 | 40 | 0 | 0 |
20/11/2018 |
0.87
|
26,160 | 0.87 | 0.89 | 0.85 | 0 | 0 | 0 |
19/11/2018 |
0.87
|
119,400 | 0.88 | 0.89 | 0.86 | 0 | 0 | 0 |
16/11/2018 |
0.88
|
126,510 | 0.84 | 0.89 | 0.83 | 0 | 0 | 0 |
15/11/2018 |
0.84
|
20,740 | 0.85 | 0.85 | 0.84 | 0 | 0 | 0 |
14/11/2018 |
0.85
|
120,970 | 0.84 | 0.86 | 0.82 | 0 | 0 | 0 |
13/11/2018 |
0.84
|
37,080 | 0.89 | 0.89 | 0.84 | 0 | 0 | 0 |
12/11/2018 |
0.89
|
86,440 | 0.89 | 0.89 | 0.85 | 0 | 0 | 0 |
09/11/2018 |
0.89
|
39,540 | 0.89 | 0.90 | 0.87 | 0 | 0 | 0 |
08/11/2018 |
0.89
|
134,010 | 0.87 | 0.89 | 0.86 | 0 | 0 | 0 |
07/11/2018 |
0.87
|
625,970 | 0.93 | 0.93 | 0.87 | 0 | 0 | 0 |
06/11/2018 |
0.93
|
68,030 | 0.93 | 0.94 | 0.92 | 0 | 0 | 0 |
05/11/2018 |
0.93
|
92,670 | 0.95 | 0.96 | 0.93 | 0 | 0 | 0 |
02/11/2018 |
0.95
|
89,670 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 |
01/11/2018 |
0.97
|
5,170 | 0.97 | 0.98 | 0.96 | 0 | 0 | 0 |
31/10/2018 |
0.97
|
40,870 | 0.97 | 0.99 | 0.96 | 0 | 0 | 0 |
30/10/2018 |
0.97
|
66,640 | 0.97 | 0.98 | 0.96 | 0 | 0 | 0 |
29/10/2018 |
0.97
|
6,750 | 0.99 | 0.99 | 0.95 | 0 | 0 | 0 |
26/10/2018 |
0.99
|
51,340 | 0.99 | 1 | 0.98 | 0 | 0 | 0 |
25/10/2018 |
0.99
|
153,630 | 1 | 1 | 0.94 | 0 | 0 | 0 |
24/10/2018 |
1
|
157,880 | 1 | 1 | 0.93 | 0 | 0 | 0 |
23/10/2018 |
1
|
27,180 | 1.01 | 1.01 | 1 | 0 | 0 | 0 |
22/10/2018 |
1.01
|
105,440 | 1.01 | 1.02 | 1.01 | 0 | 0 | 0 |
19/10/2018 |
1.01
|
67,790 | 0.99 | 1.01 | 1 | 0 | 0 | 0 |
18/10/2018 |
0.99
|
58,950 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 |
17/10/2018 |
1.02
|
53,520 | 1.03 | 1.03 | 1 | 0 | 0 | 0 |
16/10/2018 |
1.03
|
144,070 | 1.03 | 1.03 | 1.01 | 0 | 0 | 0 |
15/10/2018 |
1.03
|
32,710 | 1.03 | 1.03 | 1.02 | 0 | 0 | 0 |
12/10/2018 |
1.03
|
55,300 | 1.02 | 1.03 | 0.98 | 0 | 0 | 0 |
11/10/2018 |
1.02
|
463,890 | 1.04 | 1.04 | 0.97 | 0 | 102,460 | -0.1 |
10/10/2018 |
1.04
|
111,160 | 1.04 | 1.04 | 1.03 | 0 | 10,000 | -0.0 |
09/10/2018 |
1.04
|
156,630 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 |
08/10/2018 |
1.04
|
330,720 | 1.04 | 1.04 | 1 | 0 | 0 | 0 |
05/10/2018 |
1.04
|
191,530 | 1.04 | 1.05 | 1.02 | 0 | 0 | 0 |
04/10/2018 |
1.04
|
232,860 | 1.03 | 1.05 | 1.02 | 0 | 0 | 0 |
03/10/2018 |
1.03
|
277,140 | 1.03 | 1.05 | 1.03 | 0 | 0 | 0 |
02/10/2018 |
1.03
|
333,330 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 |
01/10/2018 |
1.05
|
144,070 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 |
28/09/2018 |
1.05
|
703,520 | 1.06 | 1.06 | 1.03 | 0 | 0 | 0 |
27/09/2018 |
1.06
|
279,630 | 1.05 | 1.06 | 1.04 | 0 | 0 | 0 |
26/09/2018 |
1.05
|
664,090 | 1.07 | 1.07 | 1.04 | 0 | 0 | 0 |
25/09/2018 |
1.07
|
142,920 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 |
24/09/2018 |
1.05
|
590,570 | 1.06 | 1.06 | 1.03 | 0 | 0 | 0 |
21/09/2018 |
1.06
|
524,600 | 1.06 | 1.08 | 1.04 | 0 | 0 | 0 |
20/09/2018 |
1.06
|
612,610 | 1.06 | 1.08 | 1.04 | 0 | 0 | 0 |
19/09/2018 |
1.06
|
342,140 | 1.08 | 1.09 | 1.06 | 0 | 0 | 0 |