Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -3.03% | 206,300 | -100 | -0.0 |
3
3.30
3.20
|
2 tháng
(2024-07-22) |
-0.30 | -8.57% | 293,000 | -100 | -0.0 |
3
3.80
3.20
|
3 tháng
(2024-06-21) |
-2.20 | -40.74% | 613,500 | -100 | -0.0 |
3
5.40
3.20
|
6 tháng
(2024-03-29) |
-1.70 | -34.69% | 3,385,000 | 1,300 | 0.0 |
3
6.20
3.20
|
12 tháng
(2023-09-29) |
0.40 | 14.29% | 6,602,400 | 1,300 | 0.0 |
2.30
6.20
3.20
|
24 tháng
(2022-09-30) |
-0.60 | -15.79% | 16,851,950 | 5,100 | 0.0 |
1.30
6.20
3.20
|
36 tháng
(2021-10-05) |
0.30 | 10.34% | 46,226,389 | 5,400 | -0.1 |
1.30
8.50
3.20
|
60 tháng
(2019-10-16) |
2.24 | 233.33% | 91,585,011 | -459,000 | -0.4 |
0.52
8.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/08/2020 |
0.68
|
6,520 | 0.71 | 0.74 | 0.68 | 0 | 0 | 0 |
10/08/2020 |
0.71
|
425,030 | 0.67 | 0.71 | 0.64 | 1,000 | 301,000 | -0.2 |
07/08/2020 |
0.67
|
43,170 | 0.66 | 0.70 | 0.65 | 0 | 4,360 | -0.0 |
06/08/2020 |
0.66
|
53,140 | 0.70 | 0.73 | 0.66 | 0 | 770 | -0.0 |
05/08/2020 |
0.70
|
36,050 | 0.71 | 0.74 | 0.67 | 0 | 0 | 0 |
04/08/2020 |
0.71
|
20,140 | 0.71 | 0.75 | 0.71 | 0 | 20 | -0.0 |
03/08/2020 |
0.71
|
41,730 | 0.70 | 0.74 | 0.66 | 10 | 10,200 | -0.0 |
31/07/2020 |
0.70
|
2,030 | 0.67 | 0.71 | 0.70 | 0 | 0 | 0 |
30/07/2020 |
0.67
|
3,700 | 0.63 | 0.67 | 0.61 | 0 | 3,000 | -0.0 |
29/07/2020 |
0.63
|
106,800 | 0.67 | 0.67 | 0.63 | 0 | 3,000 | -0.0 |
28/07/2020 |
0.67
|
101,600 | 0.64 | 0.68 | 0.60 | 0 | 0 | 0 |
27/07/2020 |
0.64
|
95,990 | 0.73 | 0.73 | 0.64 | 0 | 0 | 0 |
24/07/2020 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
23/07/2020 |
0.73
|
65,780 | 0.78 | 0.78 | 0.73 | 0 | 0 | 0 |
22/07/2020 |
0.78
|
20,530 | 0.78 | 0.78 | 0.74 | 0 | 0 | 0 |
21/07/2020 |
0.78
|
51,780 | 0.77 | 0.79 | 0.72 | 0 | 0 | 0 |
20/07/2020 |
0.77
|
95,970 | 0.82 | 0.82 | 0.77 | 0 | 0 | 0 |
17/07/2020 |
0.82
|
65,820 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 |
16/07/2020 |
0.84
|
17,840 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 |
15/07/2020 |
0.84
|
705,200 | 0.79 | 0.84 | 0.79 | 300,000 | 0 | 0.2 |
14/07/2020 |
0.79
|
6,340 | 0.80 | 0.80 | 0.76 | 0 | 0 | 0 |
13/07/2020 |
0.80
|
225,180 | 0.78 | 0.80 | 0.78 | 174,750 | 0 | 0.1 |
10/07/2020 |
0.78
|
66,820 | 0.79 | 0.80 | 0.78 | 0 | 0 | 0 |
09/07/2020 |
0.79
|
281,170 | 0.74 | 0.79 | 0.74 | 20,020 | 0 | 0.0 |
08/07/2020 |
0.74
|
145,570 | 0.79 | 0.82 | 0.74 | 0 | 0 | 0 |
07/07/2020 |
0.79
|
29,120 | 0.80 | 0.83 | 0.76 | 0 | 0 | 0 |
06/07/2020 |
0.80
|
86,980 | 0.78 | 0.83 | 0.78 | 3,000 | 0 | 0.0 |
03/07/2020 |
0.78
|
156,360 | 0.73 | 0.78 | 0.73 | 0 | 0 | 0 |
02/07/2020 |
0.73
|
64,300 | 0.69 | 0.73 | 0.69 | 0 | 480 | -0.0 |
01/07/2020 |
0.69
|
60,010 | 0.65 | 0.69 | 0.69 | 0 | 0 | 0 |
30/06/2020 |
0.65
|
59,520 | 0.69 | 0.73 | 0.65 | 480 | 0 | 0.0 |
29/06/2020 |
0.69
|
23,850 | 0.73 | 0.73 | 0.65 | 480 | 0 | 0.0 |
26/06/2020 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 480 | 0 | 0.0 |
25/06/2020 |
0.73
|
62,770 | 0.72 | 0.73 | 0.67 | 0 | 0 | 0 |
24/06/2020 |
0.72
|
84,600 | 0.71 | 0.72 | 0.67 | 0 | 0 | 0 |
23/06/2020 |
0.71
|
109,770 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 |
22/06/2020 |
0.73
|
103,510 | 0.78 | 0.83 | 0.73 | 0 | 0 | 0 |
19/06/2020 |
0.78
|
234,500 | 0.80 | 0.84 | 0.75 | 0 | 0 | 0 |
18/06/2020 |
0.80
|
222,610 | 0.86 | 0.88 | 0.80 | 0 | 0 | 0 |
17/06/2020 |
0.86
|
138,520 | 0.89 | 0.95 | 0.83 | 0 | 0 | 0 |
16/06/2020 |
0.89
|
478,160 | 0.84 | 0.89 | 0.87 | 0 | 0 | 0 |
15/06/2020 |
0.84
|
329,730 | 0.79 | 0.84 | 0.81 | 0 | 1,420 | -0.0 |
12/06/2020 |
0.79
|
159,120 | 0.74 | 0.79 | 0.74 | 0 | 0 | 0 |
11/06/2020 |
0.74
|
57,400 | 0.70 | 0.74 | 0.74 | 0 | 0 | 0 |
10/06/2020 |
0.70
|
129,580 | 0.66 | 0.70 | 0.70 | 0 | 0 | 0 |
09/06/2020 |
0.66
|
76,370 | 0.62 | 0.66 | 0.64 | 0 | 0 | 0 |
08/06/2020 |
0.62
|
35,460 | 0.58 | 0.62 | 0.62 | 0 | 0 | 0 |
05/06/2020 |
0.58
|
142,500 | 0.55 | 0.58 | 0.55 | 0 | 0 | 0 |
04/06/2020 |
0.55
|
56,220 | 0.54 | 0.56 | 0.54 | 0 | 0 | 0 |
03/06/2020 |
0.54
|
8,710 | 0.54 | 0.55 | 0.53 | 250 | 0 | 0.0 |
02/06/2020 |
0.54
|
57,540 | 0.55 | 0.56 | 0.53 | 0 | 440 | -0.0 |
01/06/2020 |
0.55
|
173,970 | 0.53 | 0.56 | 0.53 | 0 | 0 | 0 |
29/05/2020 |
0.53
|
86,600 | 0.55 | 0.56 | 0.52 | 0 | 0 | 0 |
28/05/2020 |
0.55
|
15,560 | 0.54 | 0.55 | 0.53 | 0 | 0 | 0 |
27/05/2020 |
0.54
|
7,740 | 0.55 | 0.56 | 0.52 | 0 | 0 | 0 |
26/05/2020 |
0.55
|
11,820 | 0.53 | 0.56 | 0.52 | 0 | 0 | 0 |
25/05/2020 |
0.53
|
43,370 | 0.53 | 0.54 | 0.51 | 150 | 0 | 0 |
22/05/2020 |
0.53
|
71,650 | 0.53 | 0.54 | 0.51 | 0 | 0 | 0 |
21/05/2020 |
0.53
|
129,260 | 0.53 | 0.54 | 0.52 | 0 | 0 | 0 |
20/05/2020 |
0.53
|
79,100 | 0.53 | 0.53 | 0.52 | 190 | 0 | 0.0 |
19/05/2020 |
0.53
|
21,790 | 0.52 | 0.53 | 0.52 | 260 | 0 | 0.0 |
18/05/2020 |
0.52
|
25,000 | 0.52 | 0.53 | 0.52 | 0 | 0 | 0 |
15/05/2020 |
0.52
|
55,660 | 0.53 | 0.53 | 0.52 | 0 | 0 | 0 |
14/05/2020 |
0.53
|
17,040 | 0.53 | 0.55 | 0.52 | 0 | 0 | 0 |
13/05/2020 |
0.53
|
14,330 | 0.53 | 0.53 | 0.52 | 0 | 0 | 0 |
12/05/2020 |
0.53
|
48,240 | 0.52 | 0.53 | 0.50 | 0 | 0 | 0 |
11/05/2020 |
0.52
|
40,590 | 0.53 | 0.54 | 0.51 | 0 | 0 | 0 |
08/05/2020 |
0.53
|
10,900 | 0.53 | 0.53 | 0.52 | 0 | 0 | 0 |
07/05/2020 |
0.53
|
13,230 | 0.54 | 0.55 | 0.52 | 0 | 0 | 0 |
06/05/2020 |
0.54
|
46,410 | 0.54 | 0.54 | 0.52 | 0 | 0 | 0 |
05/05/2020 |
0.54
|
28,530 | 0.55 | 0.56 | 0.53 | 0 | 0 | 0 |
04/05/2020 |
0.55
|
7,980 | 0.55 | 0.56 | 0.52 | 0 | 0 | 0 |
29/04/2020 |
0.55
|
93,430 | 0.52 | 0.55 | 0.51 | 0 | 0 | 0 |
28/04/2020 |
0.52
|
76,170 | 0.53 | 0.53 | 0.51 | 0 | 0 | 0 |
27/04/2020 |
0.53
|
140,180 | 0.54 | 0.54 | 0.51 | 0 | 0 | 0 |
24/04/2020 |
0.54
|
36,750 | 0.53 | 0.54 | 0.53 | 490 | 0 | 0.0 |
23/04/2020 |
0.53
|
16,460 | 0.55 | 0.55 | 0.53 | 0 | 0 | 0 |
22/04/2020 |
0.55
|
10,330 | 0.56 | 0.56 | 0.54 | 100 | 0 | 0 |
21/04/2020 |
0.56
|
4,810 | 0.56 | 0.56 | 0.53 | 0 | 0 | 0 |
20/04/2020 |
0.56
|
131,390 | 0.56 | 0.57 | 0.53 | 0 | 0 | 0 |
17/04/2020 |
0.56
|
32,010 | 0.56 | 0.57 | 0.54 | 0 | 0 | 0 |
16/04/2020 |
0.56
|
17,920 | 0.56 | 0.59 | 0.54 | 0 | 0 | 0 |
15/04/2020 |
0.56
|
24,510 | 0.57 | 0.57 | 0.55 | 0 | 0 | 0 |
14/04/2020 |
0.57
|
9,070 | 0.55 | 0.58 | 0.54 | 0 | 0 | 0 |
13/04/2020 |
0.55
|
31,960 | 0.54 | 0.57 | 0.54 | 0 | 0 | 0 |
10/04/2020 |
0.54
|
85,920 | 0.58 | 0.58 | 0.54 | 0 | 0 | 0 |
09/04/2020 |
0.58
|
34,920 | 0.57 | 0.60 | 0.56 | 0 | 0 | 0 |
08/04/2020 |
0.57
|
232,960 | 0.60 | 0.60 | 0.56 | 0 | 0 | 0 |
07/04/2020 |
0.60
|
27,980 | 0.62 | 0.62 | 0.58 | 0 | 0 | 0 |
06/04/2020 |
0.62
|
11,280 | 0.60 | 0.62 | 0.58 | 0 | 0 | 0 |
03/04/2020 |
0.60
|
9,160 | 0.57 | 0.60 | 0.57 | 0 | 0 | 0 |
01/04/2020 |
0.57
|
5,040 | 0.54 | 0.57 | 0.54 | 0 | 0 | 0 |
31/03/2020 |
0.54
|
30,910 | 0.56 | 0.59 | 0.54 | 0 | 120 | -0 |
30/03/2020 |
0.56
|
66,950 | 0.60 | 0.60 | 0.56 | 0 | 10 | -0 |
27/03/2020 |
0.60
|
11,750 | 0.64 | 0.64 | 0.60 | 0 | 0 | 0 |
26/03/2020 |
0.64
|
6,760 | 0.65 | 0.65 | 0.61 | 540 | 0 | 0.0 |
25/03/2020 |
0.65
|
20,890 | 0.64 | 0.66 | 0.63 | 0 | 0 | 0 |
24/03/2020 |
0.64
|
28,170 | 0.60 | 0.64 | 0.59 | 0 | 0 | 0 |
23/03/2020 |
0.60
|
54,680 | 0.64 | 0.66 | 0.60 | 0 | 0 | 0 |
20/03/2020 |
0.64
|
204,990 | 0.65 | 0.69 | 0.61 | 0 | 0 | 0 |