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) |
18/09/2018 |
1.08
|
270,100 | 1.05 | 1.08 | 1.04 | 0 | 0 | 0 |
17/09/2018 |
1.05
|
630,420 | 1.08 | 1.10 | 1.04 | 0 | 0 | 0 |
14/09/2018 |
1.08
|
528,980 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 |
13/09/2018 |
1.14
|
211,030 | 1.14 | 1.17 | 1.10 | 0 | 0 | 0 |
12/09/2018 |
1.14
|
462,950 | 1.15 | 1.23 | 1.13 | 0 | 0 | 0 |
11/09/2018 |
1.15
|
684,510 | 1.08 | 1.15 | 1.07 | 0 | 0 | 0 |
10/09/2018 |
1.08
|
188,310 | 1.06 | 1.09 | 1.05 | 0 | 0 | 0 |
07/09/2018 |
1.06
|
148,010 | 1.04 | 1.06 | 1.04 | 0 | 0 | 0 |
06/09/2018 |
1.04
|
53,460 | 1.07 | 1.07 | 1.04 | 0 | 0 | 0 |
05/09/2018 |
1.07
|
327,900 | 1.06 | 1.07 | 1.04 | 0 | 0 | 0 |
04/09/2018 |
1.06
|
88,630 | 1.07 | 1.07 | 1.05 | 0 | 0 | 0 |
31/08/2018 |
1.07
|
144,760 | 1.05 | 1.07 | 1.04 | 0 | 0 | 0 |
30/08/2018 |
1.05
|
135,250 | 1.06 | 1.06 | 1.04 | 0 | 0 | 0 |
29/08/2018 |
1.06
|
104,240 | 1.06 | 1.07 | 1.05 | 0 | 0 | 0 |
28/08/2018 |
1.06
|
359,440 | 1.04 | 1.06 | 1.04 | 0 | 0 | 0 |
27/08/2018 |
1.04
|
256,100 | 1.07 | 1.08 | 1.03 | 0 | 0 | 0 |
24/08/2018 |
1.07
|
133,200 | 1.07 | 1.08 | 1.06 | 0 | 0 | 0 |
23/08/2018 |
1.07
|
147,850 | 1.08 | 1.08 | 1.05 | 0 | 0 | 0 |
22/08/2018 |
1.08
|
87,000 | 1.08 | 1.08 | 1.06 | 0 | 0 | 0 |
21/08/2018 |
1.08
|
85,460 | 1.08 | 1.09 | 1.07 | 0 | 0 | 0 |
20/08/2018 |
1.08
|
28,030 | 1.09 | 1.09 | 1.06 | 0 | 0 | 0 |
17/08/2018 |
1.09
|
196,890 | 1.09 | 1.09 | 1.06 | 0 | 0 | 0 |
16/08/2018 |
1.09
|
38,560 | 1.09 | 1.10 | 1.06 | 0 | 5,340 | -0.0 |
15/08/2018 |
1.09
|
88,310 | 1.06 | 1.10 | 1.06 | 0 | 0 | 0 |
14/08/2018 |
1.06
|
594,460 | 1.08 | 1.13 | 1.06 | 0 | 0 | 0 |
13/08/2018 |
1.08
|
746,620 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 |
10/08/2018 |
1.14
|
77,070 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
09/08/2018 |
1.16
|
406,490 | 1.12 | 1.17 | 1.14 | 0 | 0 | 0 |
08/08/2018 |
1.12
|
520,630 | 1.11 | 1.18 | 1.11 | 0 | 0 | 0 |
07/08/2018 |
1.11
|
128,670 | 1.12 | 1.14 | 1.11 | 0 | 70 | -0 |
06/08/2018 |
1.12
|
81,960 | 1.13 | 1.14 | 1.11 | 0 | 0 | 0 |
03/08/2018 |
1.13
|
196,080 | 1.15 | 1.15 | 1.11 | 0 | 5,000 | -0.0 |
02/08/2018 |
1.15
|
380,400 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 |
01/08/2018 |
1.15
|
301,250 | 1.13 | 1.16 | 1.11 | 0 | 0 | 0 |
31/07/2018 |
1.13
|
301,830 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
30/07/2018 |
1.14
|
101,790 | 1.16 | 1.17 | 1.12 | 0 | 50 | -0 |
27/07/2018 |
1.16
|
246,530 | 1.15 | 1.19 | 1.14 | 0 | 0 | 0 |
26/07/2018 |
1.15
|
29,860 | 1.15 | 1.16 | 1.13 | 0 | 0 | 0 |
25/07/2018 |
1.15
|
351,360 | 1.12 | 1.16 | 1.10 | 40 | 0 | 0 |
24/07/2018 |
1.12
|
230,960 | 1.14 | 1.15 | 1.10 | 10 | 0 | 0 |
23/07/2018 |
1.14
|
56,400 | 1.15 | 1.17 | 1.14 | 0 | 0 | 0 |
20/07/2018 |
1.15
|
33,940 | 1.16 | 1.18 | 1.15 | 0 | 0 | 0 |
19/07/2018 |
1.16
|
134,550 | 1.13 | 1.17 | 1.11 | 0 | 0 | 0 |
18/07/2018 |
1.13
|
20,570 | 1.14 | 1.15 | 1.12 | 0 | 2,880 | -0.0 |
17/07/2018 |
1.14
|
61,490 | 1.14 | 1.15 | 1.11 | 0 | 0 | 0 |
16/07/2018 |
1.14
|
77,040 | 1.11 | 1.14 | 1.10 | 0 | 0 | 0 |
13/07/2018 |
1.11
|
85,790 | 1.11 | 1.12 | 1.10 | 0 | 0 | 0 |
12/07/2018 |
1.11
|
76,420 | 1.11 | 1.12 | 1.06 | 0 | 0 | 0 |
11/07/2018 |
1.11
|
82,810 | 1.12 | 1.12 | 1.09 | 0 | 0 | 0 |
10/07/2018 |
1.12
|
59,410 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 |
09/07/2018 |
1.15
|
106,630 | 1.15 | 1.18 | 1.11 | 0 | 550 | -0.0 |
06/07/2018 |
1.15
|
722,700 | 1.13 | 1.18 | 1.06 | 0 | 0 | 0 |
05/07/2018 |
1.13
|
375,310 | 1.18 | 1.20 | 1.13 | 0 | 6,310 | -0.0 |
04/07/2018 |
1.18
|
144,620 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
03/07/2018 |
1.19
|
207,730 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
02/07/2018 |
1.23
|
239,560 | 1.26 | 1.27 | 1.19 | 0 | 0 | 0 |
29/06/2018 |
1.26
|
224,610 | 1.26 | 1.28 | 1.21 | 0 | 10,130 | -0.0 |
28/06/2018 |
1.26
|
253,950 | 1.29 | 1.29 | 1.22 | 20 | 0 | 0 |
27/06/2018 |
1.29
|
144,040 | 1.30 | 1.34 | 1.29 | 0 | 12,310 | -0.0 |
26/06/2018 |
1.30
|
226,210 | 1.34 | 1.34 | 1.28 | 0 | 5,500 | -0.0 |
25/06/2018 |
1.34
|
485,490 | 1.35 | 1.40 | 1.30 | 0 | 19,000 | -0.0 |
22/06/2018 |
1.35
|
95,600 | 1.33 | 1.35 | 1.29 | 0 | 0 | 0 |
21/06/2018 |
1.33
|
526,700 | 1.32 | 1.33 | 1.27 | 0 | 0 | 0 |
20/06/2018 |
1.32
|
266,270 | 1.33 | 1.36 | 1.29 | 0 | 0 | 0 |
19/06/2018 |
1.33
|
714,180 | 1.32 | 1.40 | 1.29 | 0 | 0 | 0 |
18/06/2018 |
1.32
|
585,640 | 1.34 | 1.37 | 1.32 | 0 | 0 | 0 |
15/06/2018 |
1.34
|
180,650 | 1.33 | 1.34 | 1.30 | 0 | 0 | 0 |
14/06/2018 |
1.33
|
291,300 | 1.27 | 1.35 | 1.23 | 0 | 0 | 0 |
13/06/2018 |
1.27
|
301,160 | 1.28 | 1.30 | 1.25 | 0 | 0 | 0 |
12/06/2018 |
1.28
|
604,410 | 1.31 | 1.38 | 1.28 | 0 | 0 | 0 |
11/06/2018 |
1.31
|
368,130 | 1.37 | 1.37 | 1.29 | 0 | 0 | 0 |
08/06/2018 |
1.37
|
101,240 | 1.37 | 1.40 | 1.33 | 0 | 10 | -0 |
07/06/2018 |
1.37
|
155,720 | 1.40 | 1.43 | 1.36 | 0 | 0 | 0 |
06/06/2018 |
1.40
|
1,323,550 | 1.31 | 1.40 | 1.31 | 0 | 0 | 0 |
05/06/2018 |
1.31
|
188,080 | 1.33 | 1.36 | 1.29 | 0 | 0 | 0 |
04/06/2018 |
1.33
|
225,800 | 1.35 | 1.36 | 1.31 | 0 | 0 | 0 |
01/06/2018 |
1.35
|
206,800 | 1.35 | 1.38 | 1.32 | 0 | 0 | 0 |
31/05/2018 |
1.35
|
294,950 | 1.41 | 1.46 | 1.33 | 0 | 0 | 0 |
30/05/2018 |
1.41
|
3,392,880 | 1.32 | 1.41 | 1.32 | 0 | 0 | 0 |
29/05/2018 |
1.32
|
1,198,960 | 1.24 | 1.32 | 1.26 | 0 | 0 | 0 |
28/05/2018 |
1.24
|
1,126,280 | 1.16 | 1.24 | 1.21 | 0 | 0 | 0 |
25/05/2018 |
1.16
|
369,890 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
24/05/2018 |
1.24
|
256,580 | 1.26 | 1.27 | 1.18 | 0 | 0 | 0 |
23/05/2018 |
1.26
|
69,100 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
22/05/2018 |
1.26
|
855,900 | 1.28 | 1.30 | 1.20 | 0 | 0 | 0 |
21/05/2018 |
1.28
|
77,670 | 1.32 | 1.34 | 1.28 | 0 | 0 | 0 |
18/05/2018 |
1.32
|
126,110 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
17/05/2018 |
1.35
|
169,440 | 1.36 | 1.39 | 1.32 | 0 | 0 | 0 |
16/05/2018 |
1.36
|
350,500 | 1.32 | 1.37 | 1.27 | 0 | 0 | 0 |
15/05/2018 |
1.32
|
1,048,690 | 1.41 | 1.42 | 1.32 | 0 | 0 | 0 |
14/05/2018 |
1.41
|
488,510 | 1.40 | 1.45 | 1.37 | 0 | 0 | 0 |
11/05/2018 |
1.40
|
218,030 | 1.35 | 1.40 | 1.33 | 0 | 0 | 0 |
10/05/2018 |
1.35
|
1,217,430 | 1.27 | 1.35 | 1.30 | 550 | 0 | 0.0 |
09/05/2018 |
1.27
|
3,091,660 | 1.34 | 1.43 | 1.27 | 0 | 4,020 | -0.0 |
08/05/2018 |
1.34
|
1,517,890 | 1.26 | 1.34 | 1.27 | 0 | 0 | 0 |
07/05/2018 |
1.26
|
833,630 | 1.18 | 1.26 | 1.18 | 0 | 0 | 0 |
04/05/2018 |
1.18
|
105,940 | 1.14 | 1.18 | 1.14 | 0 | 0 | 0 |
03/05/2018 |
1.14
|
905,500 | 1.14 | 1.21 | 1.09 | 0 | 0 | 0 |
02/05/2018 |
1.14
|
474,220 | 1.07 | 1.14 | 1.02 | 0 | 0 | 0 |
27/04/2018 |
1.07
|
289,270 | 1 | 1.07 | 1 | 4,020 | 0 | 0.0 |