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 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
0.82
|
114,790 | 0.80 | 0.83 | 0.75 | 0 | 0 | 0 |
16/09/2020 |
0.80
|
62,770 | 0.75 | 0.80 | 0.75 | 0 | 5,000 | -0.0 |
15/09/2020 |
0.75
|
253,550 | 0.71 | 0.75 | 0.72 | 0 | 0 | 0 |
14/09/2020 |
0.71
|
151,500 | 0.70 | 0.72 | 0.69 | 0 | 0 | 0 |
11/09/2020 |
0.70
|
60,190 | 0.69 | 0.70 | 0.66 | 0 | 0 | 0 |
10/09/2020 |
0.69
|
760 | 0.70 | 0.70 | 0.67 | 0 | 0 | 0 |
09/09/2020 |
0.70
|
87,220 | 0.70 | 0.70 | 0.66 | 0 | 0 | 0 |
08/09/2020 |
0.70
|
630 | 0.67 | 0.70 | 0.67 | 0 | 0 | 0 |
07/09/2020 |
0.67
|
14,610 | 0.69 | 0.70 | 0.67 | 0 | 0 | 0 |
04/09/2020 |
0.69
|
240 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
03/09/2020 |
0.69
|
42,670 | 0.71 | 0.73 | 0.69 | 0 | 0 | 0 |
01/09/2020 |
0.71
|
1,240 | 0.68 | 0.71 | 0.67 | 0 | 0 | 0 |
31/08/2020 |
0.68
|
46,360 | 0.68 | 0.71 | 0.68 | 0 | 0 | 0 |
28/08/2020 |
0.68
|
6,930 | 0.67 | 0.70 | 0.68 | 0 | 0 | 0 |
27/08/2020 |
0.67
|
11,360 | 0.67 | 0.70 | 0.67 | 0 | 0 | 0 |
26/08/2020 |
0.67
|
7,170 | 0.70 | 0.71 | 0.67 | 0 | 0 | 0 |
25/08/2020 |
0.70
|
5,080 | 0.68 | 0.72 | 0.68 | 0 | 0 | 0 |
24/08/2020 |
0.68
|
10,230 | 0.70 | 0.72 | 0.67 | 0 | 0 | 0 |
21/08/2020 |
0.70
|
33,800 | 0.70 | 0.70 | 0.67 | 0 | 0 | 0 |
20/08/2020 |
0.70
|
8,210 | 0.71 | 0.71 | 0.67 | 0 | 0 | 0 |
19/08/2020 |
0.71
|
1,110 | 0.69 | 0.72 | 0.71 | 0 | 0 | 0 |
18/08/2020 |
0.69
|
3,110 | 0.67 | 0.70 | 0.67 | 0 | 0 | 0 |
17/08/2020 |
0.67
|
0 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 |
14/08/2020 |
0.67
|
12,060 | 0.70 | 0.70 | 0.66 | 0 | 0 | 0 |
13/08/2020 |
0.70
|
1,790 | 0.68 | 0.70 | 0.68 | 0 | 0 | 0 |
12/08/2020 |
0.68
|
27,650 | 0.71 | 0.71 | 0.68 | 0 | 0 | 0 |
11/08/2020 |
0.71
|
580 | 0.72 | 0.72 | 0.67 | 0 | 0 | 0 |
10/08/2020 |
0.72
|
4,530 | 0.72 | 0.73 | 0.68 | 0 | 0 | 0 |
07/08/2020 |
0.72
|
1,820 | 0.70 | 0.72 | 0.70 | 0 | 0 | 0 |
06/08/2020 |
0.70
|
6,490 | 0.69 | 0.70 | 0.65 | 0 | 0 | 0 |
05/08/2020 |
0.69
|
2,340 | 0.68 | 0.69 | 0.68 | 0 | 0 | 0 |
04/08/2020 |
0.68
|
9,320 | 0.65 | 0.69 | 0.67 | 0 | 0 | 0 |
03/08/2020 |
0.65
|
6,870 | 0.61 | 0.65 | 0.61 | 0 | 0 | 0 |
31/07/2020 |
0.61
|
2,360 | 0.65 | 0.67 | 0.61 | 0 | 0 | 0 |
30/07/2020 |
0.65
|
11,520 | 0.62 | 0.66 | 0.63 | 0 | 0 | 0 |
29/07/2020 |
0.62
|
14,500 | 0.66 | 0.66 | 0.62 | 0 | 0 | 0 |
28/07/2020 |
0.66
|
2,400 | 0.62 | 0.66 | 0.66 | 0 | 0 | 0 |
27/07/2020 |
0.62
|
34,030 | 0.64 | 0.64 | 0.62 | 0 | 0 | 0 |
24/07/2020 |
0.64
|
0 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 |
23/07/2020 |
0.64
|
17,820 | 0.67 | 0.67 | 0.64 | 0 | 0 | 0 |
22/07/2020 |
0.67
|
38,940 | 0.72 | 0.72 | 0.67 | 0 | 0 | 0 |
21/07/2020 |
0.72
|
30 | 0.69 | 0.72 | 0.65 | 0 | 0 | 0 |
20/07/2020 |
0.69
|
8,290 | 0.66 | 0.71 | 0.69 | 0 | 0 | 0 |
17/07/2020 |
0.66
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 |
16/07/2020 |
0.66
|
50,110 | 0.68 | 0.72 | 0.66 | 0 | 0 | 0 |
15/07/2020 |
0.68
|
150,620 | 0.68 | 0.71 | 0.68 | 0 | 0 | 0 |
14/07/2020 |
0.68
|
26,100 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 |
13/07/2020 |
0.68
|
48,440 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 |
10/07/2020 |
0.73
|
210 | 0.71 | 0.73 | 0.71 | 0 | 0 | 0 |
09/07/2020 |
0.71
|
10,250 | 0.70 | 0.71 | 0.70 | 0 | 0 | 0 |
08/07/2020 |
0.70
|
210 | 0.67 | 0.70 | 0.70 | 0 | 0 | 0 |
07/07/2020 |
0.67
|
56,910 | 0.71 | 0.71 | 0.67 | 0 | 0 | 0 |
06/07/2020 |
0.71
|
15,050 | 0.67 | 0.71 | 0.70 | 0 | 0 | 0 |
03/07/2020 |
0.67
|
2,930 | 0.71 | 0.71 | 0.67 | 0 | 0 | 0 |
02/07/2020 |
0.71
|
42,260 | 0.67 | 0.71 | 0.63 | 0 | 0 | 0 |
01/07/2020 |
0.67
|
16,510 | 0.63 | 0.67 | 0.63 | 0 | 0 | 0 |
30/06/2020 |
0.63
|
14,270 | 0.65 | 0.67 | 0.62 | 0 | 0 | 0 |
29/06/2020 |
0.65
|
17,120 | 0.67 | 0.69 | 0.65 | 0 | 0 | 0 |
26/06/2020 |
0.67
|
0 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 |
25/06/2020 |
0.67
|
26,700 | 0.68 | 0.68 | 0.67 | 0 | 0 | 0 |
24/06/2020 |
0.68
|
38,380 | 0.70 | 0.74 | 0.67 | 0 | 0 | 0 |
23/06/2020 |
0.70
|
45,240 | 0.70 | 0.74 | 0.70 | 0 | 0 | 0 |
22/06/2020 |
0.70
|
62,440 | 0.75 | 0.77 | 0.70 | 0 | 0 | 0 |
19/06/2020 |
0.75
|
31,040 | 0.73 | 0.76 | 0.72 | 0 | 0 | 0 |
18/06/2020 |
0.73
|
29,130 | 0.78 | 0.78 | 0.73 | 0 | 0 | 0 |
17/06/2020 |
0.78
|
37,620 | 0.83 | 0.83 | 0.78 | 0 | 0 | 0 |
16/06/2020 |
0.83
|
77,720 | 0.82 | 0.85 | 0.80 | 0 | 0 | 0 |
15/06/2020 |
0.82
|
35,330 | 0.80 | 0.85 | 0.75 | 0 | 0 | 0 |
12/06/2020 |
0.80
|
61,150 | 0.76 | 0.80 | 0.75 | 0 | 0 | 0 |
11/06/2020 |
0.76
|
155,730 | 0.74 | 0.79 | 0.73 | 0 | 0 | 0 |
10/06/2020 |
0.74
|
161,180 | 0.70 | 0.74 | 0.70 | 0 | 0 | 0 |
09/06/2020 |
0.70
|
39,910 | 0.66 | 0.70 | 0.66 | 0 | 0 | 0 |
08/06/2020 |
0.66
|
48,290 | 0.65 | 0.69 | 0.62 | 0 | 0 | 0 |
05/06/2020 |
0.65
|
76,220 | 0.64 | 0.66 | 0.64 | 0 | 0 | 0 |
04/06/2020 |
0.64
|
58,830 | 0.64 | 0.65 | 0.63 | 0 | 0 | 0 |
03/06/2020 |
0.64
|
41,130 | 0.66 | 0.66 | 0.64 | 0 | 0 | 0 |
02/06/2020 |
0.66
|
1,030 | 0.66 | 0.66 | 0.63 | 0 | 0 | 0 |
01/06/2020 |
0.66
|
69,230 | 0.65 | 0.67 | 0.61 | 0 | 0 | 0 |
29/05/2020 |
0.65
|
10,710 | 0.62 | 0.65 | 0.65 | 0 | 0 | 0 |
28/05/2020 |
0.62
|
6,600 | 0.66 | 0.66 | 0.62 | 0 | 0 | 0 |
27/05/2020 |
0.66
|
20,340 | 0.63 | 0.66 | 0.61 | 0 | 0 | 0 |
26/05/2020 |
0.63
|
74,860 | 0.65 | 0.66 | 0.63 | 0 | 0 | 0 |
25/05/2020 |
0.65
|
55,950 | 0.64 | 0.65 | 0.63 | 0 | 0 | 0 |
22/05/2020 |
0.64
|
6,070 | 0.65 | 0.65 | 0.61 | 0 | 0 | 0 |
21/05/2020 |
0.65
|
56,410 | 0.65 | 0.65 | 0.64 | 0 | 0 | 0 |
20/05/2020 |
0.65
|
77,200 | 0.64 | 0.66 | 0.63 | 0 | 0 | 0 |
19/05/2020 |
0.64
|
1,650 | 0.63 | 0.64 | 0.59 | 0 | 0 | 0 |
18/05/2020 |
0.63
|
10,100 | 0.62 | 0.64 | 0.62 | 0 | 0 | 0 |
15/05/2020 |
0.62
|
47,000 | 0.65 | 0.65 | 0.62 | 0 | 0 | 0 |
14/05/2020 |
0.65
|
95,600 | 0.64 | 0.65 | 0.62 | 0 | 0 | 0 |
13/05/2020 |
0.64
|
118,040 | 0.63 | 0.64 | 0.61 | 0 | 0 | 0 |
12/05/2020 |
0.63
|
46,120 | 0.64 | 0.64 | 0.60 | 0 | 0 | 0 |
11/05/2020 |
0.64
|
103,800 | 0.64 | 0.64 | 0.61 | 0 | 0 | 0 |
08/05/2020 |
0.64
|
57,990 | 0.62 | 0.65 | 0.63 | 0 | 0 | 0 |
07/05/2020 |
0.62
|
14,270 | 0.63 | 0.67 | 0.61 | 0 | 0 | 0 |
06/05/2020 |
0.63
|
75,430 | 0.61 | 0.65 | 0.63 | 0 | 0 | 0 |
05/05/2020 |
0.61
|
128,090 | 0.69 | 0.69 | 0.61 | 0 | 0 | 0 |
04/05/2020 |
0.69
|
0 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 |
29/04/2020 |
0.69
|
81,120 | 0.67 | 0.71 | 0.63 | 0 | 0 | 0 |
28/04/2020 |
0.67
|
282,990 | 0.63 | 0.67 | 0.67 | 0 | 0 | 0 |