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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-24) |
-0.50 | -29.41% | 2,660,700 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-26) |
-2 | -62.50% | 43,541,800 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-10-03) |
-2.60 | -68.42% | 132,215,778 | 111,032 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-06) |
-1.99 | -62.38% | 209,041,600 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-17) |
0.56 | 87.50% | 266,034,330 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
0.75
|
12,710 | 0.74 | 0.76 | 0.73 | 0 | 0 | 0 |
24/04/2018 |
0.74
|
10,620 | 0.72 | 0.76 | 0.73 | 0 | 0 | 0 |
23/04/2018 |
0.72
|
24,630 | 0.73 | 0.73 | 0.70 | 5,340 | 0 | 0.0 |
20/04/2018 |
0.73
|
42,560 | 0.74 | 0.74 | 0.70 | 0 | 0 | 0 |
19/04/2018 |
0.74
|
55,330 | 0.74 | 0.74 | 0.73 | 0 | 0 | 0 |
18/04/2018 |
0.74
|
51,630 | 0.76 | 0.76 | 0.71 | 0 | 0 | 0 |
17/04/2018 |
0.76
|
2,410 | 0.76 | 0.76 | 0.73 | 0 | 0 | 0 |
16/04/2018 |
0.76
|
132,950 | 0.79 | 0.80 | 0.74 | 0 | 0 | 0 |
13/04/2018 |
0.79
|
43,250 | 0.81 | 0.81 | 0.79 | 0 | 0 | 0 |
12/04/2018 |
0.81
|
46,890 | 0.81 | 0.83 | 0.80 | 0 | 0 | 0 |
11/04/2018 |
0.81
|
189,890 | 0.87 | 0.87 | 0.81 | 0 | 0 | 0 |
10/04/2018 |
0.87
|
3,020 | 0.86 | 0.87 | 0.83 | 0 | 0 | 0 |
09/04/2018 |
0.86
|
54,130 | 0.92 | 0.93 | 0.86 | 0 | 0 | 0 |
06/04/2018 |
0.92
|
201,540 | 0.87 | 0.92 | 0.83 | 0 | 0 | 0 |
05/04/2018 |
0.87
|
62,460 | 0.82 | 0.87 | 0.85 | 0 | 0 | 0 |
04/04/2018 |
0.82
|
46,510 | 0.85 | 0.85 | 0.81 | 0 | 0 | 0 |
03/04/2018 |
0.85
|
99,840 | 0.86 | 0.88 | 0.80 | 0 | 0 | 0 |
02/04/2018 |
0.86
|
1,990 | 0.86 | 0.87 | 0.86 | 0 | 0 | 0 |
30/03/2018 |
0.86
|
12,440 | 0.87 | 0.88 | 0.84 | 0 | 0 | 0 |
29/03/2018 |
0.87
|
32,620 | 0.86 | 0.89 | 0.86 | 30,000 | 0 | 0.0 |
28/03/2018 |
0.86
|
22,910 | 0.86 | 0.87 | 0.85 | 0 | 0 | 0 |
27/03/2018 |
0.86
|
37,130 | 0.85 | 0.88 | 0.83 | 0 | 0 | 0 |
26/03/2018 |
0.85
|
25,310 | 0.83 | 0.88 | 0.83 | 0 | 0 | 0 |
23/03/2018 |
0.83
|
3,580 | 0.86 | 0.87 | 0.81 | 0 | 0 | 0 |
22/03/2018 |
0.86
|
77,460 | 0.87 | 0.90 | 0.85 | 0 | 0 | 0 |
21/03/2018 |
0.87
|
41,760 | 0.86 | 0.90 | 0.86 | 0 | 0 | 0 |
20/03/2018 |
0.86
|
56,190 | 0.90 | 0.94 | 0.86 | 0 | 0 | 0 |
19/03/2018 |
0.90
|
45,210 | 0.91 | 0.96 | 0.90 | 0 | 0 | 0 |
16/03/2018 |
0.91
|
44,670 | 0.92 | 0.97 | 0.91 | 30,000 | 0 | 0.0 |
15/03/2018 |
0.92
|
153,460 | 0.95 | 0.96 | 0.89 | 0 | 0 | 0 |
14/03/2018 |
0.95
|
16,510 | 0.96 | 0.96 | 0.92 | 0 | 0 | 0 |
13/03/2018 |
0.96
|
5,290 | 0.96 | 0.98 | 0.94 | 0 | 0 | 0 |
12/03/2018 |
0.96
|
10,470 | 0.99 | 0.99 | 0.93 | 0 | 0 | 0 |
09/03/2018 |
0.99
|
5,220 | 0.96 | 0.99 | 0.95 | 0 | 0 | 0 |
08/03/2018 |
0.96
|
3,630 | 0.98 | 0.98 | 0.93 | 0 | 0 | 0 |
07/03/2018 |
0.98
|
27,990 | 0.99 | 0.99 | 0.93 | 0 | 0 | 0 |
06/03/2018 |
0.99
|
22,470 | 0.95 | 0.99 | 0.92 | 0 | 0 | 0 |
05/03/2018 |
0.95
|
17,680 | 1 | 1 | 0.95 | 0 | 0 | 0 |
02/03/2018 |
1
|
16,230 | 1 | 1 | 0.94 | 0 | 0 | 0 |
01/03/2018 |
1
|
54,500 | 1.03 | 1.03 | 0.96 | 0 | 0 | 0 |
28/02/2018 |
1.03
|
17,040 | 1.02 | 1.05 | 0.96 | 0 | 0 | 0 |
27/02/2018 |
1.02
|
139,830 | 1.04 | 1.04 | 0.97 | 0 | 0 | 0 |
26/02/2018 |
1.04
|
242,050 | 1.05 | 1.12 | 0.98 | 30,000 | 0 | 0.0 |
23/02/2018 |
1.05
|
223,470 | 1.12 | 1.13 | 1.05 | 0 | 0 | 0 |
22/02/2018 |
1.12
|
91,580 | 1.07 | 1.13 | 1.08 | 0 | 0 | 0 |
21/02/2018 |
1.07
|
357,300 | 1 | 1.07 | 1 | 0 | 17,000 | -0.0 |
13/02/2018 |
1
|
152,590 | 0.95 | 1 | 0.93 | 0 | 0 | 0 |
12/02/2018 |
0.95
|
85,080 | 0.90 | 0.96 | 0.92 | 0 | 0 | 0 |
09/02/2018 |
0.90
|
58,910 | 0.90 | 0.92 | 0.88 | 0 | 130 | -0.0 |
08/02/2018 |
0.90
|
101,730 | 0.94 | 0.94 | 0.89 | 30,000 | 0 | 0.0 |
07/02/2018 |
0.94
|
97,860 | 0.89 | 0.94 | 0.89 | 10,000 | 0 | 0.0 |
06/02/2018 |
0.89
|
29,640 | 0.95 | 0.97 | 0.89 | 10,000 | 130 | 0.0 |
05/02/2018 |
0.95
|
112,380 | 0.96 | 0.99 | 0.91 | 10,000 | 360 | 0.0 |
02/02/2018 |
0.96
|
149,550 | 0.90 | 0.96 | 0.90 | 0 | 0 | 0 |
01/02/2018 |
0.90
|
281,490 | 0.90 | 0.93 | 0.87 | 28,560 | 0 | 0.0 |
31/01/2018 |
0.90
|
79,140 | 0.90 | 0.93 | 0.88 | 0 | 0 | 0 |
30/01/2018 |
0.90
|
13,270 | 0.92 | 0.94 | 0.90 | 2,000 | 0 | 0.0 |
29/01/2018 |
0.92
|
15,210 | 0.93 | 0.94 | 0.92 | 0 | 0 | 0 |
26/01/2018 |
0.93
|
70,120 | 0.93 | 0.93 | 0.90 | 15,000 | 0 | 0.0 |
25/01/2018 |
0.93
|
28,310 | 0.93 | 0.96 | 0.90 | 0 | 0 | 0 |
22/01/2018 |
0.93
|
96,350 | 0.99 | 0.99 | 0.93 | 0 | 0 | 0 |
19/01/2018 |
0.99
|
33,790 | 1 | 1.01 | 0.96 | 0 | 0 | 0 |
18/01/2018 |
1
|
100,010 | 1 | 1.01 | 0.98 | 5,000 | 0 | 0.0 |
17/01/2018 |
1
|
167,990 | 1.01 | 1.05 | 0.94 | 0 | 145,840 | -0.1 |
16/01/2018 |
1.01
|
12,010 | 1.01 | 1.03 | 1.01 | 0 | 0 | 0 |
15/01/2018 |
1.01
|
21,750 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 |
12/01/2018 |
1.04
|
21,170 | 1.04 | 1.04 | 1 | 0 | 0 | 0 |
11/01/2018 |
1.04
|
160,340 | 0.98 | 1.04 | 0.98 | 1,440 | 0 | 0.0 |
10/01/2018 |
0.98
|
165,750 | 1.05 | 1.10 | 0.98 | 0 | 0 | 0 |
09/01/2018 |
1.05
|
343,130 | 1.05 | 1.10 | 0.99 | 5,000 | 0 | 0.0 |
08/01/2018 |
1.05
|
98,790 | 1.12 | 1.18 | 1.05 | 5,000 | 5,000 | -0.0 |
05/01/2018 |
1.12
|
107,540 | 1.11 | 1.18 | 1.12 | 5,000 | 0 | 0.0 |
04/01/2018 |
1.11
|
216,380 | 1.04 | 1.11 | 1 | 0 | 7,300 | -0.0 |
03/01/2018 |
1.04
|
79,380 | 1.01 | 1.05 | 1.02 | 0 | 0 | 0 |
02/01/2018 |
1.01
|
174,000 | 1 | 1.01 | 0.99 | 0 | 0 | 0 |
29/12/2017 |
1
|
18,350 | 1 | 1.01 | 0.99 | 0 | 0 | 0 |
28/12/2017 |
1
|
17,670 | 1.03 | 1.03 | 1 | 0 | 10 | -0 |
27/12/2017 |
1.03
|
4,280 | 1.03 | 1.03 | 0.99 | 0 | 0 | 0 |
26/12/2017 |
1.03
|
18,570 | 1.02 | 1.03 | 0.98 | 0 | 0 | 0 |
25/12/2017 |
1.02
|
26,390 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 |
22/12/2017 |
1.04
|
26,230 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 |
21/12/2017 |
1.04
|
18,570 | 1.04 | 1.05 | 1 | 0 | 0 | 0 |
20/12/2017 |
1.04
|
48,640 | 1.04 | 1.05 | 1 | 0 | 0 | 0 |
19/12/2017 |
1.04
|
25,830 | 1.07 | 1.08 | 1.01 | 0 | 0 | 0 |
18/12/2017 |
1.07
|
28,540 | 1.08 | 1.10 | 1.03 | 0 | 0 | 0 |
15/12/2017 |
1.08
|
22,780 | 1.05 | 1.08 | 1.03 | 0 | 0 | 0 |
14/12/2017 |
1.05
|
131,920 | 1.05 | 1.10 | 1.02 | 0 | 0 | 0 |
13/12/2017 |
1.05
|
34,280 | 1.05 | 1.05 | 1 | 10,000 | 0 | 0.0 |
12/12/2017 |
1.05
|
49,500 | 1.05 | 1.10 | 1.01 | 0 | 0 | 0 |
11/12/2017 |
1.05
|
20,910 | 1.10 | 1.14 | 1.03 | 0 | 0 | 0 |
08/12/2017 |
1.10
|
23,080 | 1.04 | 1.11 | 1.04 | 10 | 0 | 0 |
07/12/2017 |
1.04
|
10,340 | 1.04 | 1.10 | 1.04 | 0 | 0 | 0 |
06/12/2017 |
1.04
|
33,220 | 1.06 | 1.10 | 1.04 | 0 | 0 | 0 |
05/12/2017 |
1.06
|
23,760 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
04/12/2017 |
1.10
|
2,090 | 1.14 | 1.15 | 1.10 | 0 | 0 | 0 |
01/12/2017 |
1.14
|
48,960 | 1.13 | 1.16 | 1.10 | 0 | 0 | 0 |
30/11/2017 |
1.13
|
7,960 | 1.07 | 1.13 | 1.05 | 0 | 0 | 0 |
29/11/2017 |
1.07
|
17,580 | 1.14 | 1.15 | 1.07 | 0 | 0 | 0 |
28/11/2017 |
1.14
|
28,500 | 1.10 | 1.17 | 1.10 | 0 | 7,000 | -0.0 |
27/11/2017 |
1.10
|
184,720 | 1.03 | 1.10 | 1.03 | 134,240 | 0 | 0.1 |