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) |
26/11/2015 |
1.41
|
10,030 | 1.41 | 1.47 | 1.41 | 0 | 0 | 0 |
25/11/2015 |
1.41
|
14,100 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
24/11/2015 |
1.41
|
4,110 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
23/11/2015 |
1.41
|
9,980 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
20/11/2015 |
1.47
|
15,710 | 1.41 | 1.47 | 1.41 | 0 | 0 | 0 |
19/11/2015 |
1.41
|
2,920 | 1.41 | 1.47 | 1.41 | 0 | 0 | 0 |
18/11/2015 |
1.41
|
3,350 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
17/11/2015 |
1.41
|
2,150 | 1.41 | 1.47 | 1.41 | 0 | 0 | 0 |
16/11/2015 |
1.41
|
20,020 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
13/11/2015 |
1.47
|
1,110 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
12/11/2015 |
1.47
|
10,140 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
11/11/2015 |
1.47
|
30 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
10/11/2015 |
1.47
|
11,700 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
09/11/2015 |
1.47
|
9,570 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
06/11/2015 |
1.47
|
2,140 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
05/11/2015 |
1.47
|
39,290 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
04/11/2015 |
1.47
|
9,440 | 1.47 | 1.53 | 1.41 | 0 | 0 | 0 |
03/11/2015 |
1.47
|
22,760 | 1.47 | 1.53 | 1.41 | 0 | 0 | 0 |
02/11/2015 |
1.47
|
5,010 | 1.47 | 1.53 | 1.47 | 0 | 0 | 0 |
30/10/2015 |
1.47
|
22,430 | 1.47 | 1.53 | 1.47 | 0 | 0 | 0 |
29/10/2015 |
1.47
|
40,790 | 1.41 | 1.47 | 1.47 | 0 | 0 | 0 |
28/10/2015 |
1.41
|
107,270 | 1.41 | 1.47 | 1.35 | 0 | 0 | 0 |
27/10/2015 |
1.41
|
19,910 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
26/10/2015 |
1.47
|
45,090 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
23/10/2015 |
1.53
|
24,500 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
22/10/2015 |
1.53
|
42,850 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
21/10/2015 |
1.59
|
60 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
20/10/2015 |
1.59
|
5,040 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
19/10/2015 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
16/10/2015 |
1.59
|
2,830 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
15/10/2015 |
1.59
|
5,050 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
14/10/2015 |
1.59
|
20,700 | 1.53 | 1.59 | 1.53 | 0 | 0 | 0 |
13/10/2015 |
1.53
|
28,280 | 1.47 | 1.53 | 1.47 | 0 | 0 | 0 |
12/10/2015 |
1.47
|
20 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
09/10/2015 |
1.53
|
4,340 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
08/10/2015 |
1.59
|
2,470 | 1.53 | 1.59 | 1.53 | 0 | 0 | 0 |
07/10/2015 |
1.53
|
38,340 | 1.59 | 1.59 | 1.53 | 500 | 0 | 0.0 |
06/10/2015 |
1.59
|
29,570 | 1.53 | 1.59 | 1.53 | 0 | 0 | 0 |
05/10/2015 |
1.53
|
6,930 | 1.47 | 1.53 | 1.53 | 0 | 0 | 0 |
02/10/2015 |
1.47
|
3,080 | 1.41 | 1.47 | 1.47 | 0 | 0 | 0 |
01/10/2015 |
1.41
|
140 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
30/09/2015 |
1.47
|
2,240 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
29/09/2015 |
1.53
|
90 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
28/09/2015 |
1.53
|
36,930 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
25/09/2015 |
1.59
|
490 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
24/09/2015 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
23/09/2015 |
1.59
|
30,430 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
22/09/2015 |
1.53
|
44,140 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
21/09/2015 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
18/09/2015 |
1.59
|
620 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
17/09/2015 |
1.59
|
30 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
16/09/2015 |
1.59
|
5,450 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
15/09/2015 |
1.59
|
40,730 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
14/09/2015 |
1.59
|
30 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
11/09/2015 |
1.53
|
36,880 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
10/09/2015 |
1.59
|
8,240 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
09/09/2015 |
1.65
|
6,580 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 |
08/09/2015 |
1.65
|
25,110 | 1.59 | 1.65 | 1.53 | 0 | 0 | 0 |
07/09/2015 |
1.59
|
230 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
04/09/2015 |
1.59
|
28,130 | 1.59 | 1.59 | 1.53 | 5,000 | 10,180 | -0.0 |
03/09/2015 |
1.59
|
40,700 | 1.65 | 1.65 | 1.59 | 0 | 40,670 | -0.1 |
01/09/2015 |
1.65
|
6,020 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
31/08/2015 |
1.65
|
57,040 | 1.59 | 1.65 | 1.59 | 0 | 50,000 | -0.1 |
28/08/2015 |
1.59
|
13,780 | 1.65 | 1.65 | 1.59 | 0 | 10,490 | -0.0 |
27/08/2015 |
1.65
|
17,970 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
26/08/2015 |
1.59
|
26,290 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
25/08/2015 |
1.53
|
7,760 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
24/08/2015 |
1.59
|
6,010 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
21/08/2015 |
1.65
|
28,390 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
20/08/2015 |
1.65
|
4,420 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
19/08/2015 |
1.59
|
8,930 | 1.71 | 1.71 | 1.59 | 0 | 0 | 0 |
18/08/2015 |
1.71
|
11,040 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 |
17/08/2015 |
1.65
|
5,000 | 1.59 | 1.65 | 1.65 | 0 | 0 | 0 |
14/08/2015 |
1.59
|
7,000 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
13/08/2015 |
1.59
|
23,140 | 1.71 | 1.71 | 1.59 | 0 | 0 | 0 |
12/08/2015 |
1.71
|
7,490 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
11/08/2015 |
1.71
|
10 | 1.65 | 1.71 | 1.71 | 0 | 0 | 0 |
10/08/2015 |
1.65
|
1,340 | 1.65 | 1.71 | 1.59 | 0 | 0 | 0 |
07/08/2015 |
1.65
|
1,020 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
06/08/2015 |
1.65
|
10,980 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
05/08/2015 |
1.71
|
21,180 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 |
04/08/2015 |
1.65
|
9,870 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
03/08/2015 |
1.65
|
3,580 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
31/07/2015 |
1.65
|
370 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
30/07/2015 |
1.65
|
69,290 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
29/07/2015 |
1.65
|
1,010 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 |
28/07/2015 |
1.65
|
9,100 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
27/07/2015 |
1.65
|
25,800 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
24/07/2015 |
1.71
|
18,040 | 1.71 | 1.76 | 1.65 | 0 | 0 | 0 |
23/07/2015 |
1.71
|
16,980 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 |
22/07/2015 |
1.76
|
23,000 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 |
21/07/2015 |
1.76
|
57,030 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 |
20/07/2015 |
1.76
|
11,920 | 1.82 | 1.82 | 1.76 | 0 | 0 | 0 |
17/07/2015 |
1.82
|
160 | 1.76 | 1.82 | 1.82 | 0 | 0 | 0 |
16/07/2015 |
1.76
|
1,000 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
15/07/2015 |
1.76
|
15,570 | 1.71 | 1.82 | 1.76 | 0 | 7,060 | -0.0 |
14/07/2015 |
1.71
|
34,710 | 1.82 | 1.82 | 1.71 | 0 | 8,940 | -0.0 |
13/07/2015 |
1.82
|
32,750 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
10/07/2015 |
1.88
|
2,040 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
09/07/2015 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |