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) |
13/02/2017 |
1.43
|
14,030 | 1.43 | 1.44 | 1.40 | 0 | 0 | 0 |
10/02/2017 |
1.43
|
16,480 | 1.52 | 1.55 | 1.42 | 0 | 0 | 0 |
09/02/2017 |
1.52
|
7,050 | 1.46 | 1.53 | 1.45 | 0 | 0 | 0 |
08/02/2017 |
1.46
|
46,570 | 1.49 | 1.49 | 1.40 | 0 | 0 | 0 |
07/02/2017 |
1.49
|
15,940 | 1.57 | 1.57 | 1.49 | 0 | 0 | 0 |
06/02/2017 |
1.57
|
30,290 | 1.48 | 1.57 | 1.41 | 0 | 0 | 0 |
03/02/2017 |
1.48
|
1,320 | 1.40 | 1.49 | 1.40 | 0 | 0 | 0 |
02/02/2017 |
1.40
|
7,270 | 1.43 | 1.48 | 1.40 | 0 | 0 | 0 |
25/01/2017 |
1.43
|
15,640 | 1.42 | 1.43 | 1.42 | 0 | 0 | 0 |
24/01/2017 |
1.42
|
9,260 | 1.38 | 1.43 | 1.38 | 0 | 0 | 0 |
23/01/2017 |
1.38
|
4,800 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
20/01/2017 |
1.41
|
5,020 | 1.39 | 1.41 | 1.38 | 4,500 | 0 | 0.0 |
19/01/2017 |
1.39
|
5,630 | 1.36 | 1.43 | 1.39 | 0 | 0 | 0 |
18/01/2017 |
1.36
|
2,220 | 1.44 | 1.45 | 1.36 | 0 | 0 | 0 |
17/01/2017 |
1.44
|
40,760 | 1.39 | 1.44 | 1.39 | 0 | 0 | 0 |
16/01/2017 |
1.39
|
13,010 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 |
13/01/2017 |
1.39
|
57,140 | 1.44 | 1.44 | 1.34 | 11,000 | 0 | 0.0 |
12/01/2017 |
1.44
|
4,410 | 1.44 | 1.44 | 1.36 | 0 | 0 | 0 |
11/01/2017 |
1.44
|
64,340 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
10/01/2017 |
1.49
|
6,730 | 1.46 | 1.49 | 1.40 | 0 | 0 | 0 |
09/01/2017 |
1.46
|
3,840 | 1.48 | 1.56 | 1.41 | 0 | 0 | 0 |
06/01/2017 |
1.48
|
37,700 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
05/01/2017 |
1.50
|
540 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
04/01/2017 |
1.58
|
840 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
03/01/2017 |
1.58
|
1,520 | 1.59 | 1.59 | 1.50 | 0 | 0 | 0 |
30/12/2016 |
1.59
|
7,310 | 1.55 | 1.59 | 1.47 | 0 | 0 | 0 |
29/12/2016 |
1.55
|
10,560 | 1.59 | 1.60 | 1.50 | 0 | 0 | 0 |
28/12/2016 |
1.59
|
50 | 1.59 | 1.61 | 1.50 | 0 | 0 | 0 |
27/12/2016 |
1.59
|
3,590 | 1.50 | 1.60 | 1.47 | 0 | 0 | 0 |
26/12/2016 |
1.50
|
3,510 | 1.58 | 1.64 | 1.50 | 0 | 0 | 0 |
23/12/2016 |
1.58
|
7,050 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 |
22/12/2016 |
1.68
|
20 | 1.61 | 1.68 | 1.62 | 0 | 0 | 0 |
21/12/2016 |
1.61
|
49,350 | 1.54 | 1.63 | 1.53 | 0 | 0 | 0 |
20/12/2016 |
1.54
|
2,680 | 1.50 | 1.54 | 1.45 | 0 | 0 | 0 |
19/12/2016 |
1.50
|
31,290 | 1.47 | 1.57 | 1.50 | 0 | 0 | 0 |
16/12/2016 |
1.47
|
39,250 | 1.52 | 1.60 | 1.43 | 0 | 0 | 0 |
15/12/2016 |
1.52
|
65,510 | 1.58 | 1.65 | 1.47 | 0 | 0 | 0 |
14/12/2016 |
1.58
|
33,260 | 1.68 | 1.75 | 1.57 | 0 | 0 | 0 |
13/12/2016 |
1.68
|
31,070 | 1.61 | 1.68 | 1.50 | 0 | 0 | 0 |
12/12/2016 |
1.61
|
30,260 | 1.73 | 1.79 | 1.61 | 0 | 0 | 0 |
09/12/2016 |
1.73
|
79,490 | 1.62 | 1.73 | 1.61 | 0 | 0 | 0 |
08/12/2016 |
1.62
|
60,710 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 |
07/12/2016 |
1.74
|
5,550 | 1.74 | 1.82 | 1.66 | 0 | 0 | 0 |
06/12/2016 |
1.74
|
59,890 | 1.63 | 1.74 | 1.65 | 0 | 0 | 0 |
05/12/2016 |
1.63
|
69,360 | 1.68 | 1.69 | 1.57 | 0 | 0 | 0 |
02/12/2016 |
1.68
|
160,460 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 |
01/12/2016 |
1.80
|
40,380 | 1.81 | 1.90 | 1.72 | 0 | 0 | 0 |
30/11/2016 |
1.81
|
172,640 | 1.70 | 1.81 | 1.62 | 0 | 0 | 0 |
29/11/2016 |
1.70
|
148,390 | 1.82 | 1.90 | 1.70 | 0 | 0 | 0 |
28/11/2016 |
1.82
|
143,530 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 |
25/11/2016 |
1.95
|
76,800 | 2.09 | 2.09 | 1.95 | 0 | 0 | 0 |
24/11/2016 |
2.09
|
184,620 | 2.10 | 2.15 | 1.96 | 0 | 0 | 0 |
23/11/2016 |
2.10
|
208,120 | 2.01 | 2.15 | 1.97 | 0 | 0 | 0 |
22/11/2016 |
2.01
|
167,550 | 1.88 | 2.01 | 1.92 | 0 | 0 | 0 |
21/11/2016 |
1.88
|
91,230 | 1.76 | 1.88 | 1.76 | 0 | 0 | 0 |
18/11/2016 |
1.76
|
202,670 | 1.89 | 1.95 | 1.76 | 0 | 0 | 0 |
17/11/2016 |
1.89
|
367,700 | 2.03 | 2.17 | 1.89 | 0 | 0 | 0 |
16/11/2016 |
2.03
|
30,450 | 1.90 | 2.03 | 2.03 | 0 | 0 | 0 |
15/11/2016 |
1.90
|
120,220 | 1.78 | 1.90 | 1.90 | 0 | 0 | 0 |
14/11/2016 |
1.78
|
139,200 | 1.67 | 1.78 | 1.75 | 0 | 0 | 0 |
11/11/2016 |
1.67
|
64,610 | 1.57 | 1.67 | 1.66 | 0 | 0 | 0 |
10/11/2016 |
1.57
|
129,600 | 1.47 | 1.57 | 1.46 | 0 | 0 | 0 |
09/11/2016 |
1.47
|
16,780 | 1.47 | 1.52 | 1.37 | 0 | 0 | 0 |
08/11/2016 |
1.47
|
117,150 | 1.47 | 1.57 | 1.45 | 0 | 0 | 0 |
07/11/2016 |
1.47
|
51,690 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
04/11/2016 |
1.38
|
72,320 | 1.29 | 1.38 | 1.30 | 0 | 0 | 0 |
03/11/2016 |
1.29
|
21,270 | 1.29 | 1.31 | 1.26 | 0 | 0 | 0 |
02/11/2016 |
1.29
|
16,750 | 1.29 | 1.31 | 1.23 | 0 | 0 | 0 |
01/11/2016 |
1.29
|
15,200 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
31/10/2016 |
1.31
|
16,930 | 1.29 | 1.31 | 1.22 | 0 | 0 | 0 |
28/10/2016 |
1.29
|
29,800 | 1.29 | 1.29 | 1.22 | 0 | 0 | 0 |
27/10/2016 |
1.29
|
1,210 | 1.28 | 1.29 | 1.29 | 0 | 0 | 0 |
26/10/2016 |
1.28
|
26,320 | 1.21 | 1.29 | 1.23 | 0 | 0 | 0 |
25/10/2016 |
1.21
|
14,470 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
24/10/2016 |
1.26
|
160 | 1.27 | 1.27 | 1.23 | 0 | 0 | 0 |
21/10/2016 |
1.27
|
29,120 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
20/10/2016 |
1.27
|
60,680 | 1.30 | 1.30 | 1.21 | 0 | 0 | 0 |
19/10/2016 |
1.30
|
104,780 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 |
18/10/2016 |
1.37
|
8,860 | 1.38 | 1.38 | 1.30 | 0 | 0 | 0 |
17/10/2016 |
1.38
|
60 | 1.36 | 1.39 | 1.32 | 0 | 0 | 0 |
14/10/2016 |
1.36
|
29,300 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
13/10/2016 |
1.39
|
24,930 | 1.33 | 1.40 | 1.30 | 0 | 0 | 0 |
12/10/2016 |
1.33
|
6,410 | 1.30 | 1.33 | 1.30 | 0 | 0 | 0 |
11/10/2016 |
1.30
|
6,240 | 1.29 | 1.31 | 1.28 | 0 | 0 | 0 |
10/10/2016 |
1.29
|
30,780 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
07/10/2016 |
1.29
|
7,290 | 1.32 | 1.33 | 1.27 | 0 | 0 | 0 |
06/10/2016 |
1.32
|
3,620 | 1.33 | 1.35 | 1.27 | 0 | 0 | 0 |
05/10/2016 |
1.33
|
68,160 | 1.39 | 1.39 | 1.30 | 1,000 | 0 | 0.0 |
04/10/2016 |
1.39
|
43,040 | 1.40 | 1.40 | 1.31 | 500 | 0 | 0.0 |
03/10/2016 |
1.40
|
57,400 | 1.39 | 1.40 | 1.30 | 0 | 0 | 0 |
30/09/2016 |
1.39
|
28,220 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 |
29/09/2016 |
1.41
|
39,170 | 1.48 | 1.49 | 1.40 | 0 | 0 | 0 |
28/09/2016 |
1.48
|
51,030 | 1.41 | 1.49 | 1.46 | 0 | 0 | 0 |
27/09/2016 |
1.41
|
32,410 | 1.37 | 1.42 | 1.38 | 0 | 0 | 0 |
26/09/2016 |
1.37
|
47,070 | 1.37 | 1.40 | 1.37 | 0 | 0 | 0 |
23/09/2016 |
1.37
|
15,570 | 1.36 | 1.40 | 1.36 | 0 | 0 | 0 |
22/09/2016 |
1.36
|
33,500 | 1.37 | 1.39 | 1.34 | 0 | 0 | 0 |
21/09/2016 |
1.37
|
22,040 | 1.38 | 1.41 | 1.36 | 0 | 0 | 0 |
20/09/2016 |
1.38
|
31,320 | 1.40 | 1.41 | 1.38 | 0 | 0 | 0 |
19/09/2016 |
1.40
|
21,880 | 1.39 | 1.43 | 1.39 | 0 | 400 | -0.0 |