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% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
1.41
|
7,310 | 1.41 | 1.44 | 1.40 | 0 | 0 | 0 |
13/02/2017 |
1.41
|
10,000 | 1.32 | 1.41 | 1.39 | 0 | 0 | 0 |
10/02/2017 |
1.32
|
5,430 | 1.40 | 1.49 | 1.32 | 0 | 0 | 0 |
09/02/2017 |
1.40
|
9,290 | 1.39 | 1.40 | 1.30 | 0 | 0 | 0 |
08/02/2017 |
1.39
|
14,490 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 |
07/02/2017 |
1.39
|
47,690 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 |
06/02/2017 |
1.39
|
36,300 | 1.30 | 1.39 | 1.25 | 0 | 0 | 0 |
03/02/2017 |
1.30
|
12,290 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 |
02/02/2017 |
1.30
|
32,120 | 1.22 | 1.30 | 1.29 | 0 | 0 | 0 |
25/01/2017 |
1.22
|
2,020 | 1.30 | 1.30 | 1.22 | 0 | 0 | 0 |
24/01/2017 |
1.30
|
38,730 | 1.35 | 1.37 | 1.26 | 0 | 0 | 0 |
23/01/2017 |
1.35
|
12,990 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 |
20/01/2017 |
1.39
|
200 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 |
19/01/2017 |
1.47
|
30 | 1.40 | 1.47 | 1.47 | 0 | 0 | 0 |
18/01/2017 |
1.40
|
2,150 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
17/01/2017 |
1.41
|
26,230 | 1.42 | 1.42 | 1.33 | 0 | 0 | 0 |
16/01/2017 |
1.42
|
21,980 | 1.42 | 1.48 | 1.33 | 0 | 0 | 0 |
13/01/2017 |
1.42
|
8,810 | 1.42 | 1.49 | 1.40 | 0 | 0 | 0 |
12/01/2017 |
1.42
|
2,310 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
11/01/2017 |
1.52
|
5,500 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
10/01/2017 |
1.52
|
9,820 | 1.51 | 1.52 | 1.50 | 0 | 0 | 0 |
09/01/2017 |
1.51
|
30,060 | 1.42 | 1.51 | 1.34 | 0 | 0 | 0 |
06/01/2017 |
1.42
|
250 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
05/01/2017 |
1.52
|
10 | 1.45 | 1.52 | 1.52 | 0 | 0 | 0 |
04/01/2017 |
1.45
|
250 | 1.38 | 1.46 | 1.31 | 0 | 0 | 0 |
03/01/2017 |
1.38
|
1,040 | 1.47 | 1.50 | 1.38 | 0 | 0 | 0 |
30/12/2016 |
1.47
|
20 | 1.39 | 1.48 | 1.47 | 0 | 0 | 0 |
29/12/2016 |
1.39
|
10 | 1.41 | 1.41 | 1.39 | 0 | 0 | 0 |
28/12/2016 |
1.41
|
1,070 | 1.50 | 1.50 | 1.41 | 0 | 0 | 0 |
27/12/2016 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
26/12/2016 |
1.50
|
10,020 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
23/12/2016 |
1.52
|
100 | 1.44 | 1.52 | 1.52 | 0 | 0 | 0 |
22/12/2016 |
1.44
|
200 | 1.43 | 1.44 | 1.44 | 0 | 0 | 0 |
21/12/2016 |
1.43
|
1,010 | 1.52 | 1.54 | 1.43 | 0 | 0 | 0 |
20/12/2016 |
1.52
|
18,020 | 1.44 | 1.52 | 1.40 | 0 | 0 | 0 |
19/12/2016 |
1.44
|
1,050 | 1.52 | 1.52 | 1.44 | 0 | 0 | 0 |
16/12/2016 |
1.52
|
200 | 1.48 | 1.52 | 1.52 | 0 | 0 | 0 |
15/12/2016 |
1.48
|
3,750 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 |
14/12/2016 |
1.48
|
260 | 1.40 | 1.49 | 1.47 | 0 | 0 | 0 |
13/12/2016 |
1.40
|
1,580 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
12/12/2016 |
1.50
|
330 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 |
09/12/2016 |
1.56
|
5,070 | 1.50 | 1.58 | 1.41 | 0 | 0 | 0 |
08/12/2016 |
1.50
|
17,310 | 1.54 | 1.60 | 1.46 | 0 | 0 | 0 |
07/12/2016 |
1.54
|
10,520 | 1.47 | 1.57 | 1.38 | 0 | 0 | 0 |
06/12/2016 |
1.47
|
21,800 | 1.38 | 1.47 | 1.29 | 0 | 0 | 0 |
05/12/2016 |
1.38
|
27,070 | 1.48 | 1.50 | 1.38 | 0 | 0 | 0 |
02/12/2016 |
1.48
|
30 | 1.56 | 1.65 | 1.46 | 0 | 0 | 0 |
01/12/2016 |
1.56
|
56,170 | 1.67 | 1.70 | 1.56 | 0 | 0 | 0 |
30/11/2016 |
1.67
|
29,320 | 1.57 | 1.67 | 1.50 | 0 | 0 | 0 |
29/11/2016 |
1.57
|
3,010 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 |
28/11/2016 |
1.68
|
3,040 | 1.69 | 1.70 | 1.58 | 0 | 0 | 0 |
25/11/2016 |
1.69
|
200 | 1.62 | 1.69 | 1.69 | 0 | 0 | 0 |
24/11/2016 |
1.62
|
4,200 | 1.62 | 1.63 | 1.62 | 0 | 0 | 0 |
23/11/2016 |
1.62
|
1,810 | 1.74 | 1.79 | 1.62 | 0 | 0 | 0 |
22/11/2016 |
1.74
|
990 | 1.70 | 1.74 | 1.59 | 0 | 0 | 0 |
21/11/2016 |
1.70
|
100 | 1.68 | 1.70 | 1.70 | 0 | 0 | 0 |
18/11/2016 |
1.68
|
1,560 | 1.80 | 1.81 | 1.68 | 0 | 0 | 0 |
17/11/2016 |
1.80
|
12,010 | 1.74 | 1.80 | 1.70 | 1,600 | 0 | 0.0 |
16/11/2016 |
1.74
|
30,120 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 |
15/11/2016 |
1.64
|
7,220 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 |
14/11/2016 |
1.65
|
920 | 1.60 | 1.65 | 1.51 | 0 | 0 | 0 |
11/11/2016 |
1.60
|
7,610 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
10/11/2016 |
1.60
|
5,820 | 1.60 | 1.60 | 1.49 | 0 | 0 | 0 |
09/11/2016 |
1.60
|
5,900 | 1.55 | 1.60 | 1.45 | 0 | 0 | 0 |
08/11/2016 |
1.55
|
4,810 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 |
07/11/2016 |
1.60
|
8,960 | 1.63 | 1.74 | 1.60 | 0 | 0 | 0 |
04/11/2016 |
1.63
|
31,930 | 1.57 | 1.66 | 1.47 | 0 | 0 | 0 |
03/11/2016 |
1.57
|
18,190 | 1.68 | 1.69 | 1.57 | 0 | 0 | 0 |
02/11/2016 |
1.68
|
6,830 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 |
01/11/2016 |
1.80
|
9,210 | 1.79 | 1.89 | 1.79 | 0 | 0 | 0 |
31/10/2016 |
1.79
|
25,940 | 1.69 | 1.80 | 1.70 | 0 | 0 | 0 |
28/10/2016 |
1.69
|
16,690 | 1.58 | 1.69 | 1.68 | 0 | 0 | 0 |
27/10/2016 |
1.58
|
14,470 | 1.48 | 1.58 | 1.48 | 0 | 0 | 0 |
26/10/2016 |
1.48
|
19,860 | 1.39 | 1.48 | 1.46 | 0 | 0 | 0 |
25/10/2016 |
1.39
|
6,420 | 1.30 | 1.39 | 1.38 | 0 | 0 | 0 |
24/10/2016 |
1.30
|
20,660 | 1.38 | 1.45 | 1.29 | 0 | 0 | 0 |
21/10/2016 |
1.38
|
3,200 | 1.46 | 1.56 | 1.38 | 0 | 0 | 0 |
20/10/2016 |
1.46
|
23,120 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 |
19/10/2016 |
1.55
|
92,650 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
18/10/2016 |
1.56
|
31,270 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
17/10/2016 |
1.67
|
33,730 | 1.77 | 1.77 | 1.67 | 0 | 0 | 0 |
14/10/2016 |
1.77
|
31,940 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 |
13/10/2016 |
1.90
|
1,370 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
12/10/2016 |
1.90
|
2,330 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
11/10/2016 |
1.90
|
33,600 | 1.80 | 1.92 | 1.90 | 0 | 0 | 0 |
10/10/2016 |
1.80
|
1,560 | 1.85 | 1.90 | 1.80 | 0 | 0 | 0 |
07/10/2016 |
1.85
|
37,310 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
06/10/2016 |
1.98
|
2,030 | 1.90 | 2 | 1.98 | 0 | 0 | 0 |
05/10/2016 |
1.90
|
4,270 | 1.90 | 2 | 1.77 | 0 | 0 | 0 |
04/10/2016 |
1.90
|
2,520 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
03/10/2016 |
1.98
|
170 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
30/09/2016 |
2.04
|
25,150 | 1.96 | 2.09 | 1.96 | 0 | 0 | 0 |
29/09/2016 |
1.96
|
4,570 | 1.85 | 1.97 | 1.95 | 0 | 0 | 0 |
28/09/2016 |
1.85
|
11,970 | 1.73 | 1.85 | 1.73 | 0 | 0 | 0 |
27/09/2016 |
1.73
|
410 | 1.71 | 1.79 | 1.72 | 0 | 0 | 0 |
26/09/2016 |
1.71
|
4,410 | 1.76 | 1.82 | 1.71 | 0 | 0 | 0 |
23/09/2016 |
1.76
|
3,210 | 1.85 | 1.89 | 1.73 | 0 | 0 | 0 |
22/09/2016 |
1.85
|
2,590 | 1.80 | 1.85 | 1.72 | 0 | 0 | 0 |
21/09/2016 |
1.80
|
9,890 | 1.72 | 1.80 | 1.70 | 0 | 0 | 0 |
20/09/2016 |
1.72
|
10,550 | 1.70 | 1.79 | 1.70 | 0 | 0 | 0 |