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) |
24/11/2017 |
1.03
|
41,250 | 1.05 | 1.05 | 1 | 4,200 | 2,000 | 0.0 |
23/11/2017 |
1.05
|
4,770 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 |
22/11/2017 |
1.05
|
34,940 | 1.03 | 1.07 | 1.02 | 0 | 0 | 0 |
21/11/2017 |
1.03
|
24,790 | 1.08 | 1.09 | 1.03 | 0 | 0 | 0 |
20/11/2017 |
1.08
|
10,300 | 1.09 | 1.11 | 1.04 | 0 | 0 | 0 |
17/11/2017 |
1.09
|
85,430 | 1.10 | 1.17 | 1.03 | 7,400 | 0 | 0.0 |
16/11/2017 |
1.10
|
103,280 | 1.03 | 1.10 | 1.06 | 0 | 0 | 0 |
15/11/2017 |
1.03
|
20,700 | 1.05 | 1.08 | 1.03 | 0 | 0 | 0 |
14/11/2017 |
1.05
|
45,330 | 1.01 | 1.07 | 1.01 | 0 | 0 | 0 |
13/11/2017 |
1.01
|
118,050 | 1.07 | 1.09 | 1 | 0 | 0 | 0 |
10/11/2017 |
1.07
|
51,120 | 1.13 | 1.13 | 1.07 | 0 | 0 | 0 |
09/11/2017 |
1.13
|
3,910 | 1.12 | 1.13 | 1.07 | 0 | 0 | 0 |
08/11/2017 |
1.12
|
69,730 | 1.12 | 1.13 | 1.05 | 0 | 0 | 0 |
07/11/2017 |
1.12
|
32,830 | 1.14 | 1.20 | 1.12 | 0 | 0 | 0 |
06/11/2017 |
1.14
|
18,280 | 1.12 | 1.15 | 1.12 | 0 | 0 | 0 |
03/11/2017 |
1.12
|
9,740 | 1.13 | 1.14 | 1.08 | 0 | 0 | 0 |
02/11/2017 |
1.13
|
41,730 | 1.11 | 1.13 | 1.10 | 0 | 0 | 0 |
01/11/2017 |
1.11
|
91,350 | 1.12 | 1.12 | 1.06 | 0 | 0 | 0 |
31/10/2017 |
1.12
|
100,070 | 1.09 | 1.12 | 1.03 | 0 | 0 | 0 |
30/10/2017 |
1.09
|
65,100 | 1.05 | 1.09 | 1.06 | 0 | 0 | 0 |
27/10/2017 |
1.05
|
2,970 | 1.06 | 1.09 | 1.05 | 0 | 0 | 0 |
26/10/2017 |
1.06
|
210,230 | 1.11 | 1.11 | 1.04 | 0 | 0 | 0 |
25/10/2017 |
1.11
|
7,270 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
24/10/2017 |
1.14
|
16,540 | 1.14 | 1.15 | 1.08 | 0 | 0 | 0 |
23/10/2017 |
1.14
|
21,030 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 |
20/10/2017 |
1.15
|
2,520 | 1.13 | 1.15 | 1.12 | 0 | 0 | 0 |
19/10/2017 |
1.13
|
82,990 | 1.13 | 1.16 | 1.12 | 0 | 0 | 0 |
18/10/2017 |
1.13
|
14,560 | 1.18 | 1.22 | 1.13 | 0 | 0 | 0 |
17/10/2017 |
1.18
|
197,020 | 1.14 | 1.20 | 1.15 | 0 | 0 | 0 |
16/10/2017 |
1.14
|
47,440 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 |
13/10/2017 |
1.15
|
60,340 | 1.13 | 1.17 | 1.10 | 0 | 0 | 0 |
12/10/2017 |
1.13
|
17,830 | 1.14 | 1.15 | 1.12 | 0 | 0 | 0 |
11/10/2017 |
1.14
|
12,050 | 1.16 | 1.17 | 1.14 | 0 | 0 | 0 |
10/10/2017 |
1.16
|
23,540 | 1.16 | 1.17 | 1.13 | 0 | 0 | 0 |
09/10/2017 |
1.16
|
4,710 | 1.17 | 1.18 | 1.16 | 0 | 0 | 0 |
06/10/2017 |
1.17
|
86,870 | 1.16 | 1.19 | 1.14 | 0 | 0 | 0 |
05/10/2017 |
1.16
|
59,070 | 1.14 | 1.18 | 1.15 | 0 | 0 | 0 |
04/10/2017 |
1.14
|
99,690 | 1.11 | 1.17 | 1.11 | 0 | 0 | 0 |
03/10/2017 |
1.11
|
154,960 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
02/10/2017 |
1.18
|
15,680 | 1.19 | 1.19 | 1.15 | 0 | 0 | 0 |
29/09/2017 |
1.19
|
19,770 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
28/09/2017 |
1.19
|
38,590 | 1.18 | 1.19 | 1.15 | 0 | 0 | 0 |
27/09/2017 |
1.18
|
91,620 | 1.19 | 1.19 | 1.15 | 0 | 0 | 0 |
26/09/2017 |
1.19
|
25,620 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 |
25/09/2017 |
1.21
|
101,690 | 1.22 | 1.22 | 1.15 | 0 | 0 | 0 |
22/09/2017 |
1.22
|
34,710 | 1.20 | 1.22 | 1.19 | 0 | 0 | 0 |
21/09/2017 |
1.20
|
47,440 | 1.20 | 1.22 | 1.14 | 0 | 0 | 0 |
20/09/2017 |
1.20
|
38,650 | 1.20 | 1.23 | 1.17 | 0 | 0 | 0 |
19/09/2017 |
1.20
|
35,070 | 1.19 | 1.23 | 1.14 | 0 | 0 | 0 |
18/09/2017 |
1.19
|
159,860 | 1.16 | 1.22 | 1.17 | 0 | 0 | 0 |
15/09/2017 |
1.16
|
101,640 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 |
14/09/2017 |
1.17
|
97,650 | 1.14 | 1.18 | 1.16 | 0 | 0 | 0 |
13/09/2017 |
1.14
|
53,080 | 1.17 | 1.17 | 1.13 | 1,000 | 0 | 0.0 |
12/09/2017 |
1.17
|
104,880 | 1.16 | 1.19 | 1.12 | 0 | 0 | 0 |
11/09/2017 |
1.16
|
15,420 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 |
08/09/2017 |
1.16
|
16,660 | 1.19 | 1.21 | 1.16 | 0 | 0 | 0 |
07/09/2017 |
1.19
|
14,950 | 1.18 | 1.20 | 1.16 | 0 | 0 | 0 |
06/09/2017 |
1.18
|
125,140 | 1.15 | 1.19 | 1.14 | 0 | 0 | 0 |
05/09/2017 |
1.15
|
17,680 | 1.16 | 1.18 | 1.15 | 0 | 0 | 0 |
01/09/2017 |
1.16
|
29,470 | 1.19 | 1.20 | 1.14 | 0 | 0 | 0 |
31/08/2017 |
1.19
|
68,570 | 1.18 | 1.20 | 1.14 | 0 | 0 | 0 |
30/08/2017 |
1.18
|
56,700 | 1.18 | 1.22 | 1.18 | 0 | 0 | 0 |
29/08/2017 |
1.18
|
91,100 | 1.20 | 1.22 | 1.18 | 500 | 0 | 0.0 |
28/08/2017 |
1.20
|
64,490 | 1.20 | 1.24 | 1.18 | 0 | 0 | 0 |
25/08/2017 |
1.20
|
67,740 | 1.21 | 1.29 | 1.18 | 0 | 0 | 0 |
24/08/2017 |
1.21
|
154,790 | 1.23 | 1.27 | 1.20 | 0 | 0 | 0 |
23/08/2017 |
1.23
|
22,920 | 1.28 | 1.28 | 1.23 | 0 | 0 | 0 |
22/08/2017 |
1.28
|
53,860 | 1.25 | 1.31 | 1.24 | 3,000 | 0 | 0.0 |
21/08/2017 |
1.25
|
115,520 | 1.23 | 1.30 | 1.23 | 1,500 | 0 | 0.0 |
18/08/2017 |
1.23
|
119,960 | 1.17 | 1.24 | 1.16 | 0 | 0 | 0 |
17/08/2017 |
1.17
|
88,400 | 1.24 | 1.31 | 1.17 | 10,300 | 0 | 0.0 |
16/08/2017 |
1.24
|
285,320 | 1.33 | 1.33 | 1.24 | 1,000 | 0 | 0.0 |
15/08/2017 |
1.33
|
102,310 | 1.33 | 1.37 | 1.28 | 0 | 0 | 0 |
14/08/2017 |
1.33
|
73,490 | 1.38 | 1.38 | 1.30 | 0 | 0 | 0 |
11/08/2017 |
1.38
|
309,470 | 1.41 | 1.41 | 1.32 | 12,000 | 0 | 0.0 |
10/08/2017 |
1.41
|
119,410 | 1.42 | 1.51 | 1.37 | 0 | 0 | 0 |
09/08/2017 |
1.42
|
253,280 | 1.33 | 1.42 | 1.33 | 0 | 0 | 0 |
08/08/2017 |
1.33
|
628,070 | 1.41 | 1.43 | 1.32 | 0 | 0 | 0 |
07/08/2017 |
1.41
|
1,089,160 | 1.51 | 1.61 | 1.41 | 0 | 0 | 0 |
04/08/2017 |
1.51
|
157,140 | 1.42 | 1.51 | 1.50 | 0 | 0 | 0 |
03/08/2017 |
1.42
|
367,460 | 1.33 | 1.42 | 1.33 | 0 | 0 | 0 |
02/08/2017 |
1.33
|
992,440 | 1.25 | 1.33 | 1.30 | 0 | 0 | 0 |
01/08/2017 |
1.25
|
284,880 | 1.17 | 1.25 | 1.18 | 0 | 0 | 0 |
31/07/2017 |
1.17
|
833,870 | 1.10 | 1.17 | 1.16 | 0 | 0 | 0 |
28/07/2017 |
1.10
|
39,920 | 1.11 | 1.12 | 1.08 | 0 | 0 | 0 |
27/07/2017 |
1.11
|
19,300 | 1.14 | 1.14 | 1.11 | 0 | 0 | 0 |
26/07/2017 |
1.14
|
70,680 | 1.14 | 1.17 | 1.11 | 0 | 0 | 0 |
25/07/2017 |
1.14
|
83,230 | 1.08 | 1.14 | 1.08 | 0 | 0 | 0 |
24/07/2017 |
1.08
|
84,780 | 1.12 | 1.14 | 1.08 | 0 | 0 | 0 |
21/07/2017 |
1.12
|
33,690 | 1.11 | 1.16 | 1.10 | 0 | 0 | 0 |
20/07/2017 |
1.11
|
157,450 | 1.16 | 1.18 | 1.09 | 0 | 15,300 | -0.0 |
19/07/2017 |
1.16
|
43,480 | 1.13 | 1.19 | 1.12 | 0 | 0 | 0 |
18/07/2017 |
1.13
|
77,640 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
17/07/2017 |
1.21
|
70,450 | 1.19 | 1.21 | 1.13 | 1,600 | 19,000 | -0.0 |
14/07/2017 |
1.19
|
135,250 | 1.18 | 1.26 | 1.14 | 4,700 | 0 | 0.0 |
13/07/2017 |
1.18
|
55,970 | 1.19 | 1.24 | 1.15 | 9,000 | 0 | 0.0 |
12/07/2017 |
1.19
|
377,260 | 1.15 | 1.23 | 1.19 | 19,000 | 0 | 0.0 |
11/07/2017 |
1.15
|
108,670 | 1.20 | 1.23 | 1.13 | 0 | 0 | 0 |
10/07/2017 |
1.20
|
466,050 | 1.27 | 1.33 | 1.19 | 0 | 0 | 0 |
07/07/2017 |
1.27
|
799,130 | 1.19 | 1.27 | 1.20 | 0 | 0 | 0 |