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) |
1.60 | 8.12% | 868,800 | -6,645 | -0.1 |
17.10
21.30
21.30
|
2 tháng
(2024-07-22) |
4.30 | 25.29% | 1,376,700 | -6,645 | -0.1 |
15.50
21.30
21.30
|
3 tháng
(2024-06-24) |
-1.17 | -5.21% | 2,838,600 | -6,645 | -0.1 |
15.50
23.90
21.30
|
6 tháng
(2024-03-25) |
9.24 | 76.63% | 4,272,600 | -6,645 | -0.1 |
11
23.90
21.30
|
12 tháng
(2023-09-26) |
8.36 | 64.59% | 5,067,900 | -23,645 | -0.5 |
10.35
23.90
21.30
|
24 tháng
(2022-10-03) |
-1.05 | -4.71% | 6,855,355 | -44,245 | -1.1 |
10.35
23.90
21.30
|
36 tháng
(2021-10-06) |
-2.70 | -11.25% | 53,044,185 | -300,235 | -12.3 |
10.35
31.18
21.30
|
60 tháng
(2019-10-17) |
18.59 | 687.17% | 154,244,696 | -373,213 | -10.1 |
1.06
31.18
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2016 |
1.18
|
23,090 | 1.12 | 1.18 | 1.12 | 0 | 0 | 0 |
14/09/2016 |
1.12
|
103,130 | 1.18 | 1.18 | 1.12 | 0 | 0 | 0 |
13/09/2016 |
1.18
|
20 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
12/09/2016 |
1.24
|
30 | 1.18 | 1.24 | 1.18 | 0 | 0 | 0 |
09/09/2016 |
1.18
|
7,430 | 1.12 | 1.18 | 1.12 | 0 | 0 | 0 |
08/09/2016 |
1.12
|
4,020 | 1.18 | 1.18 | 1.12 | 0 | 0 | 0 |
07/09/2016 |
1.18
|
36,460 | 1.24 | 1.24 | 1.18 | 19,990 | 0 | 0.0 |
06/09/2016 |
1.24
|
110 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
05/09/2016 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
01/09/2016 |
1.29
|
10,810 | 1.24 | 1.29 | 1.18 | 0 | 0 | 0 |
31/08/2016 |
1.24
|
950 | 1.18 | 1.24 | 1.18 | 0 | 0 | 0 |
30/08/2016 |
1.18
|
15,570 | 1.24 | 1.29 | 1.18 | 5,990 | 0 | 0.0 |
29/08/2016 |
1.24
|
55,630 | 1.24 | 1.24 | 1.18 | 10,000 | 0 | 0.0 |
26/08/2016 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
25/08/2016 |
1.24
|
6,030 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
24/08/2016 |
1.29
|
180 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
23/08/2016 |
1.29
|
1,500 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
22/08/2016 |
1.35
|
10 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 |
19/08/2016 |
1.29
|
6,840 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
18/08/2016 |
1.29
|
4,200 | 1.29 | 1.29 | 1.24 | 0 | 190 | -0.0 |
17/08/2016 |
1.29
|
300 | 1.35 | 1.35 | 1.29 | 0 | 10 | -0 |
16/08/2016 |
1.35
|
10 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
15/08/2016 |
1.35
|
410 | 1.29 | 1.35 | 1.24 | 0 | 0 | 0 |
12/08/2016 |
1.29
|
1,510 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
11/08/2016 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
10/08/2016 |
1.35
|
1,430 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
09/08/2016 |
1.29
|
5,520 | 1.24 | 1.29 | 1.18 | 0 | 0 | 0 |
08/08/2016 |
1.24
|
10,000 | 1.18 | 1.24 | 1.24 | 0 | 0 | 0 |
05/08/2016 |
1.18
|
1,360 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
04/08/2016 |
1.24
|
3,720 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
03/08/2016 |
1.24
|
5,510 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
02/08/2016 |
1.29
|
68,650 | 1.24 | 1.29 | 1.18 | 19,990 | 0 | 0.0 |
01/08/2016 |
1.24
|
56,260 | 1.29 | 1.29 | 1.24 | 1,000 | 0 | 0.0 |
29/07/2016 |
1.29
|
18,330 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
28/07/2016 |
1.29
|
100 | 1.24 | 1.29 | 1.29 | 0 | 0 | 0 |
27/07/2016 |
1.24
|
7,320 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
26/07/2016 |
1.29
|
31,500 | 1.24 | 1.29 | 1.18 | 0 | 0 | 0 |
25/07/2016 |
1.24
|
31,810 | 1.18 | 1.24 | 1.24 | 0 | 0 | 0 |
22/07/2016 |
1.18
|
4,700 | 1.24 | 1.29 | 1.18 | 0 | 0 | 0 |
21/07/2016 |
1.24
|
5,120 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
20/07/2016 |
1.29
|
60,340 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
19/07/2016 |
1.35
|
18,410 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
18/07/2016 |
1.35
|
12,570 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
15/07/2016 |
1.29
|
3,170 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
14/07/2016 |
1.29
|
10,100 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
13/07/2016 |
1.29
|
20,130 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
12/07/2016 |
1.35
|
4,990 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 |
11/07/2016 |
1.29
|
33,400 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
08/07/2016 |
1.35
|
25,260 | 1.41 | 1.41 | 1.35 | 200 | 0 | 0.0 |
07/07/2016 |
1.41
|
6,150 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
06/07/2016 |
1.47
|
4,200 | 1.41 | 1.47 | 1.35 | 0 | 0 | 0 |
05/07/2016 |
1.41
|
5,810 | 1.41 | 1.41 | 1.35 | 0 | 3,500 | -0.0 |
04/07/2016 |
1.41
|
4,070 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
01/07/2016 |
1.47
|
60,910 | 1.41 | 1.47 | 1.35 | 0 | 0 | 0 |
30/06/2016 |
1.41
|
42,060 | 1.41 | 1.47 | 1.41 | 0 | 0 | 0 |
29/06/2016 |
1.41
|
47,350 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
28/06/2016 |
1.41
|
53,240 | 1.35 | 1.41 | 1.29 | 200 | 0 | 0.0 |
27/06/2016 |
1.35
|
96,210 | 1.41 | 1.41 | 1.35 | 0 | 3,000 | -0.0 |
24/06/2016 |
1.41
|
85,740 | 1.41 | 1.41 | 1.35 | 15,000 | 0 | 0.0 |
23/06/2016 |
1.41
|
7,880 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
22/06/2016 |
1.47
|
9,500 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
21/06/2016 |
1.53
|
30,550 | 1.47 | 1.53 | 1.47 | 0 | 0 | 0 |
20/06/2016 |
1.47
|
30,050 | 1.47 | 1.53 | 1.41 | 0 | 0 | 0 |
17/06/2016 |
1.47
|
60,510 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
16/06/2016 |
1.53
|
11,610 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
15/06/2016 |
1.59
|
31,990 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
14/06/2016 |
1.65
|
325,070 | 1.59 | 1.65 | 1.59 | 0 | 15,110 | -0.0 |
13/06/2016 |
1.59
|
45,870 | 1.53 | 1.59 | 1.59 | 0 | 12,700 | -0.0 |
10/06/2016 |
1.53
|
265,880 | 1.53 | 1.59 | 1.53 | 300 | 0 | 0.0 |
09/06/2016 |
1.53
|
98,700 | 1.47 | 1.53 | 1.53 | 0 | 0 | 0 |
08/06/2016 |
1.47
|
35,110 | 1.41 | 1.47 | 1.47 | 0 | 0 | 0 |
07/06/2016 |
1.41
|
38,670 | 1.35 | 1.41 | 1.35 | 0 | 0 | 0 |
06/06/2016 |
1.35
|
31,910 | 1.41 | 1.47 | 1.35 | 0 | 11,000 | -0.0 |
03/06/2016 |
1.41
|
144,750 | 1.35 | 1.41 | 1.35 | 0 | 0 | 0 |
02/06/2016 |
1.35
|
7,280 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
01/06/2016 |
1.41
|
14,530 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
31/05/2016 |
1.41
|
101,770 | 1.35 | 1.41 | 1.35 | 0 | 45,000 | -0.1 |
30/05/2016 |
1.35
|
13,640 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
27/05/2016 |
1.41
|
76,160 | 1.35 | 1.41 | 1.29 | 0 | 0 | 0 |
26/05/2016 |
1.35
|
6,030 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
25/05/2016 |
1.35
|
20,160 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
24/05/2016 |
1.35
|
120 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
23/05/2016 |
1.35
|
10,000 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
20/05/2016 |
1.35
|
5,540 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
19/05/2016 |
1.35
|
20,550 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
18/05/2016 |
1.29
|
12,730 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
17/05/2016 |
1.35
|
1,290 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
16/05/2016 |
1.29
|
2,090 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
13/05/2016 |
1.29
|
69,950 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
12/05/2016 |
1.29
|
5,510 | 1.35 | 1.41 | 1.29 | 0 | 0 | 0 |
11/05/2016 |
1.35
|
47,790 | 1.29 | 1.35 | 1.29 | 0 | 20,000 | -0.0 |
10/05/2016 |
1.29
|
62,010 | 1.24 | 1.29 | 1.24 | 80 | 0 | 0.0 |
09/05/2016 |
1.24
|
5,960 | 1.29 | 1.29 | 1.24 | 30 | 0 | 0 |
06/05/2016 |
1.29
|
11,700 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
05/05/2016 |
1.29
|
34,610 | 1.29 | 1.29 | 1.29 | 0 | 10 | -0 |
04/05/2016 |
1.29
|
8,090 | 1.24 | 1.29 | 1.24 | 0 | 0 | 0 |
29/04/2016 |
1.24
|
18,990 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
28/04/2016 |
1.29
|
12,250 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 |
27/04/2016 |
1.29
|
25,740 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
26/04/2016 |
1.35
|
260 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |