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) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
1.86
|
5,100 | 1.77 | 1.86 | 1.77 | 0 | 0 | 0 |
17/09/2020 |
1.77
|
28,900 | 1.94 | 1.94 | 1.77 | 0 | 0 | 0 |
16/09/2020 |
1.94
|
900 | 2.11 | 2.11 | 1.94 | 0 | 0 | 0 |
15/09/2020 |
2.11
|
12,000 | 1.94 | 2.11 | 1.94 | 0 | 0 | 0 |
14/09/2020 |
1.94
|
100 | 1.86 | 1.94 | 1.94 | 0 | 0 | 0 |
11/09/2020 |
1.86
|
67,900 | 1.69 | 1.86 | 1.86 | 0 | 0 | 0 |
10/09/2020 |
1.69
|
1,200 | 1.60 | 1.69 | 1.69 | 0 | 0 | 0 |
09/09/2020 |
1.60
|
500 | 1.77 | 1.77 | 1.60 | 0 | 0 | 0 |
08/09/2020 |
1.77
|
100 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
07/09/2020 |
1.77
|
500 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
04/09/2020 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
03/09/2020 |
1.77
|
2,200 | 1.69 | 1.77 | 1.60 | 0 | 0 | 0 |
01/09/2020 |
1.69
|
200 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
31/08/2020 |
1.69
|
1,300 | 1.60 | 1.69 | 1.69 | 0 | 0 | 0 |
28/08/2020 |
1.60
|
2,900 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
27/08/2020 |
1.69
|
4,500 | 1.60 | 1.69 | 1.60 | 0 | 0 | 0 |
26/08/2020 |
1.60
|
2,200 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
25/08/2020 |
1.69
|
3,301 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
24/08/2020 |
1.69
|
11,700 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
21/08/2020 |
1.69
|
550 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
20/08/2020 |
1.69
|
2,500 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
19/08/2020 |
1.69
|
2,900 | 1.60 | 1.69 | 1.60 | 0 | 0 | 0 |
18/08/2020 |
1.60
|
7,200 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 |
17/08/2020 |
1.60
|
3,000 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
14/08/2020 |
1.60
|
60 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
13/08/2020 |
1.60
|
12,000 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
12/08/2020 |
1.60
|
2,600 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
11/08/2020 |
1.69
|
700 | 1.60 | 1.69 | 1.52 | 0 | 0 | 0 |
10/08/2020 |
1.60
|
3,208 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
07/08/2020 |
1.60
|
1,058 | 1.52 | 1.60 | 1.60 | 0 | 0 | 0 |
06/08/2020 |
1.52
|
100 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 |
05/08/2020 |
1.60
|
1,000 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
04/08/2020 |
1.60
|
5,900 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
03/08/2020 |
1.60
|
8,000 | 1.52 | 1.60 | 1.52 | 0 | 0 | 0 |
31/07/2020 |
1.52
|
200 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 |
30/07/2020 |
1.60
|
310 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 |
29/07/2020 |
1.60
|
3,700 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 |
28/07/2020 |
1.60
|
4,900 | 1.52 | 1.60 | 1.43 | 0 | 0 | 0 |
27/07/2020 |
1.52
|
15,900 | 1.69 | 1.69 | 1.52 | 0 | 0 | 0 |
24/07/2020 |
1.69
|
5,801 | 1.60 | 1.69 | 1.52 | 0 | 0 | 0 |
23/07/2020 |
1.60
|
3,200 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
22/07/2020 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
21/07/2020 |
1.69
|
3,300 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
20/07/2020 |
1.69
|
10,400 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
17/07/2020 |
1.69
|
3,000 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
16/07/2020 |
1.77
|
300 | 1.69 | 1.77 | 1.69 | 0 | 0 | 0 |
15/07/2020 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
14/07/2020 |
1.69
|
2,000 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
13/07/2020 |
1.69
|
600 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
10/07/2020 |
1.69
|
1,900 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
09/07/2020 |
1.69
|
3,200 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
08/07/2020 |
1.69
|
9,970 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
07/07/2020 |
1.69
|
17,100 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
06/07/2020 |
1.69
|
200 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
03/07/2020 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
02/07/2020 |
1.69
|
200 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
01/07/2020 |
1.77
|
2,400 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
30/06/2020 |
1.77
|
20,300 | 1.69 | 1.77 | 1.69 | 3,000 | 0 | 0.0 |
29/06/2020 |
1.69
|
6,800 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
26/06/2020 |
1.69
|
8,500 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
25/06/2020 |
1.69
|
4,100 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
24/06/2020 |
1.69
|
10,500 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
23/06/2020 |
1.77
|
13,800 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
22/06/2020 |
1.77
|
360 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
19/06/2020 |
1.77
|
24,000 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 |
18/06/2020 |
1.69
|
10,001 | 1.60 | 1.69 | 1.60 | 0 | 100 | -0.0 |
17/06/2020 |
1.60
|
15,800 | 1.77 | 1.77 | 1.60 | 0 | 3,100 | -0.0 |
16/06/2020 |
1.77
|
7,477 | 1.94 | 1.94 | 1.77 | 0 | 3,100 | -0.0 |
15/06/2020 |
1.94
|
1,600 | 1.94 | 1.94 | 1.77 | 0 | 0 | 0 |
12/06/2020 |
1.94
|
21,123 | 1.94 | 2.02 | 1.77 | 100 | 0 | 0.0 |
11/06/2020 |
1.94
|
73,452 | 1.77 | 1.94 | 1.77 | 3,100 | 0 | 0.0 |
10/06/2020 |
1.77
|
10,007 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
09/06/2020 |
1.77
|
21,520 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
08/06/2020 |
1.77
|
19,303 | 1.69 | 1.86 | 1.69 | 0 | 0 | 0 |
05/06/2020 |
1.69
|
3,000 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
04/06/2020 |
1.69
|
21,250 | 1.69 | 1.77 | 1.60 | 0 | 1,000 | -0.0 |
03/06/2020 |
1.69
|
1,700 | 1.69 | 1.69 | 1.52 | 0 | 0 | 0 |
02/06/2020 |
1.69
|
8,500 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
01/06/2020 |
1.69
|
100 | 1.60 | 1.69 | 1.69 | 0 | 0 | 0 |
29/05/2020 |
1.60
|
2,800 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
28/05/2020 |
1.69
|
42,900 | 1.60 | 1.69 | 1.52 | 0 | 0 | 0 |
27/05/2020 |
1.60
|
7,800 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
26/05/2020 |
1.60
|
9,200 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
25/05/2020 |
1.60
|
3,800 | 1.69 | 1.69 | 1.60 | 1,000 | 0 | 0.0 |
22/05/2020 |
1.69
|
13,400 | 1.60 | 1.69 | 1.60 | 0 | 0 | 0 |
21/05/2020 |
1.60
|
2,000 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
20/05/2020 |
1.69
|
1,280 | 1.60 | 1.69 | 1.60 | 0 | 0 | 0 |
19/05/2020 |
1.60
|
4,366 | 1.69 | 1.69 | 1.52 | 0 | 0 | 0 |
18/05/2020 |
1.69
|
2,100 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
15/05/2020 |
1.69
|
1,400 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
14/05/2020 |
1.69
|
2,100 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
13/05/2020 |
1.69
|
3,600 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
12/05/2020 |
1.69
|
1,400 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
11/05/2020 |
1.69
|
17 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
08/05/2020 |
1.69
|
40,500 | 1.69 | 1.69 | 1.52 | 0 | 0 | 0 |
07/05/2020 |
1.69
|
7,800 | 1.69 | 1.69 | 1.52 | 0 | 0 | 0 |
06/05/2020 |
1.69
|
100 | 1.60 | 1.69 | 1.69 | 0 | 0 | 0 |
05/05/2020 |
1.60
|
1,204 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
04/05/2020 |
1.69
|
3,100 | 1.60 | 1.69 | 1.60 | 0 | 0 | 0 |
29/04/2020 |
1.60
|
4,100 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |