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) |
23/10/2019 |
0.97
|
84,810 | 0.99 | 1.03 | 0.96 | 20 | 0 | 0.0 |
22/10/2019 |
0.99
|
217,570 | 0.95 | 1.01 | 0.96 | 0 | 0 | 0 |
21/10/2019 |
0.95
|
69,370 | 0.95 | 0.97 | 0.94 | 0 | 0 | 0 |
18/10/2019 |
0.95
|
22,770 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 |
17/10/2019 |
0.97
|
89,360 | 0.96 | 0.97 | 0.93 | 0 | 0 | 0 |
16/10/2019 |
0.96
|
21,400 | 0.97 | 0.98 | 0.94 | 0 | 0 | 0 |
15/10/2019 |
0.97
|
74,240 | 0.98 | 1.02 | 0.97 | 0 | 0 | 0 |
14/10/2019 |
0.98
|
70,280 | 0.92 | 0.98 | 0.92 | 0 | 0 | 0 |
11/10/2019 |
0.92
|
36,580 | 0.93 | 0.94 | 0.92 | 0 | 0 | 0 |
10/10/2019 |
0.93
|
143,570 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 |
09/10/2019 |
0.97
|
10,180 | 0.96 | 0.98 | 0.95 | 0 | 0 | 0 |
08/10/2019 |
0.96
|
49,360 | 0.97 | 0.98 | 0.96 | 0 | 0 | 0 |
07/10/2019 |
0.97
|
75,570 | 1 | 1.02 | 0.97 | 0 | 0 | 0 |
04/10/2019 |
1
|
20,870 | 1 | 1 | 0.97 | 0 | 0 | 0 |
03/10/2019 |
1
|
8,780 | 1 | 1 | 0.98 | 0 | 0 | 0 |
02/10/2019 |
1
|
72,560 | 1 | 1.02 | 1 | 0 | 0 | 0 |
01/10/2019 |
1
|
27,970 | 1 | 1.01 | 0.99 | 0 | 0 | 0 |
30/09/2019 |
1
|
258,090 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 |
27/09/2019 |
1.02
|
53,450 | 0.99 | 1.02 | 0.99 | 10 | 10 | 0 |
26/09/2019 |
0.99
|
10,960 | 0.97 | 1 | 0.97 | 0 | 0 | 0 |
25/09/2019 |
0.97
|
20,370 | 0.99 | 1 | 0.97 | 0 | 0 | 0 |
24/09/2019 |
0.99
|
32,170 | 0.99 | 1 | 0.98 | 0 | 0 | 0 |
23/09/2019 |
0.99
|
24,470 | 1 | 1.03 | 0.99 | 0 | 0 | 0 |
20/09/2019 |
1
|
25,040 | 0.99 | 1.01 | 0.99 | 0 | 0 | 0 |
19/09/2019 |
0.99
|
18,690 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 |
18/09/2019 |
1.02
|
10,280 | 1 | 1.02 | 0.99 | 0 | 0 | 0 |
17/09/2019 |
1
|
40,990 | 1.02 | 1.02 | 0.98 | 0 | 0 | 0 |
16/09/2019 |
1.02
|
61,270 | 1.02 | 1.04 | 1 | 0 | 0 | 0 |
13/09/2019 |
1.02
|
45,120 | 1.03 | 1.04 | 1.01 | 0 | 0 | 0 |
12/09/2019 |
1.03
|
19,380 | 1.01 | 1.03 | 1 | 0 | 340 | -0.0 |
11/09/2019 |
1.01
|
37,040 | 1.03 | 1.03 | 1 | 0 | 0 | 0 |
10/09/2019 |
1.03
|
11,850 | 1.02 | 1.04 | 1.02 | 0 | 0 | 0 |
09/09/2019 |
1.02
|
14,820 | 1 | 1.03 | 1 | 0 | 0 | 0 |
06/09/2019 |
1
|
136,630 | 1.05 | 1.05 | 0.99 | 10 | 0 | 0.0 |
05/09/2019 |
1.05
|
37,790 | 1.08 | 1.10 | 1.05 | 0 | 860 | -0.0 |
04/09/2019 |
1.08
|
29,960 | 1.10 | 1.11 | 1.08 | 0 | 0 | 0 |
03/09/2019 |
1.10
|
88,080 | 1.11 | 1.14 | 1.08 | 0 | 70 | -0 |
30/08/2019 |
1.11
|
32,810 | 1.13 | 1.14 | 1.10 | 0 | 0 | 0 |
29/08/2019 |
1.13
|
81,090 | 1.14 | 1.15 | 1.11 | 0 | 0 | 0 |
28/08/2019 |
1.14
|
22,190 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
27/08/2019 |
1.15
|
64,060 | 1.12 | 1.15 | 1.12 | 0 | 0 | 0 |
26/08/2019 |
1.12
|
106,000 | 1.14 | 1.16 | 1.10 | 0 | 0 | 0 |
23/08/2019 |
1.14
|
16,390 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
22/08/2019 |
1.16
|
23,780 | 1.16 | 1.16 | 1.12 | 0 | 0 | 0 |
21/08/2019 |
1.16
|
13,980 | 1.16 | 1.16 | 1.12 | 0 | 0 | 0 |
20/08/2019 |
1.16
|
27,930 | 1.15 | 1.19 | 1.12 | 0 | 0 | 0 |
19/08/2019 |
1.15
|
78,530 | 1.15 | 1.15 | 1.10 | 140 | 0 | 0.0 |
16/08/2019 |
1.15
|
17,740 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 |
15/08/2019 |
1.15
|
11,400 | 1.15 | 1.15 | 1.10 | 0 | 0 | 0 |
14/08/2019 |
1.15
|
4,020 | 1.15 | 1.16 | 1.13 | 0 | 0 | 0 |
13/08/2019 |
1.15
|
20,680 | 1.15 | 1.19 | 1.14 | 0 | 0 | 0 |
12/08/2019 |
1.15
|
38,850 | 1.19 | 1.20 | 1.15 | 0 | 0 | 0 |
09/08/2019 |
1.19
|
115,770 | 1.18 | 1.20 | 1.17 | 0 | 0 | 0 |
08/08/2019 |
1.18
|
140,280 | 1.15 | 1.18 | 1.15 | 0 | 0 | 0 |
07/08/2019 |
1.15
|
93,540 | 1.12 | 1.15 | 1.08 | 0 | 0 | 0 |
06/08/2019 |
1.12
|
34,340 | 1.12 | 1.12 | 1.06 | 0 | 0 | 0 |
05/08/2019 |
1.12
|
48,910 | 1.14 | 1.14 | 1.11 | 0 | 20,000 | -0.0 |
02/08/2019 |
1.14
|
57,600 | 1.14 | 1.15 | 1.13 | 0 | 0 | 0 |
01/08/2019 |
1.14
|
71,080 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 |
31/07/2019 |
1.14
|
33,970 | 1.14 | 1.15 | 1.10 | 20 | 20 | 0 |
30/07/2019 |
1.14
|
105,860 | 1.14 | 1.15 | 1.09 | 500 | 0 | 0.0 |
29/07/2019 |
1.14
|
55,060 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
26/07/2019 |
1.17
|
45,070 | 1.17 | 1.18 | 1.15 | 10 | 0 | 0.0 |
25/07/2019 |
1.17
|
60,190 | 1.16 | 1.18 | 1.15 | 0 | 0 | 0 |
24/07/2019 |
1.16
|
78,090 | 1.19 | 1.19 | 1.15 | 50 | 0 | 0 |
23/07/2019 |
1.19
|
197,820 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
22/07/2019 |
1.21
|
20,020 | 1.21 | 1.21 | 1.19 | 20 | 0 | 0.0 |
19/07/2019 |
1.21
|
177,350 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
18/07/2019 |
1.22
|
30,190 | 1.18 | 1.24 | 1.17 | 0 | 0 | 0 |
17/07/2019 |
1.18
|
43,820 | 1.22 | 1.24 | 1.18 | 0 | 0 | 0 |
16/07/2019 |
1.22
|
15,770 | 1.22 | 1.22 | 1.20 | 0 | 10 | -0.0 |
15/07/2019 |
1.22
|
16,630 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
12/07/2019 |
1.24
|
24,850 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
11/07/2019 |
1.26
|
100,800 | 1.20 | 1.28 | 1.18 | 0 | 0 | 0 |
10/07/2019 |
1.20
|
89,550 | 1.22 | 1.23 | 1.18 | 0 | 0 | 0 |
09/07/2019 |
1.22
|
53,860 | 1.22 | 1.24 | 1.17 | 10 | 0 | 0.0 |
08/07/2019 |
1.22
|
17,620 | 1.26 | 1.28 | 1.22 | 620 | 0 | 0.0 |
05/07/2019 |
1.26
|
129,950 | 1.21 | 1.28 | 1.18 | 410 | 110 | 0.0 |
04/07/2019 |
1.21
|
141,250 | 1.25 | 1.25 | 1.17 | 510 | 500 | -0 |
03/07/2019 |
1.25
|
73,070 | 1.25 | 1.28 | 1.20 | 10 | 0 | 0.0 |
02/07/2019 |
1.25
|
160,610 | 1.23 | 1.30 | 1.24 | 0 | 0 | 0 |
01/07/2019 |
1.23
|
547,890 | 1.15 | 1.23 | 1.14 | 0 | 500 | -0.0 |
28/06/2019 |
1.15
|
54,700 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
27/06/2019 |
1.16
|
181,140 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
26/06/2019 |
1.16
|
31,030 | 1.16 | 1.18 | 1.15 | 0 | 0 | 0 |
25/06/2019 |
1.16
|
42,720 | 1.17 | 1.17 | 1.15 | 50 | 0 | 0 |
24/06/2019 |
1.17
|
84,910 | 1.18 | 1.18 | 1.16 | 30 | 0 | 0 |
21/06/2019 |
1.18
|
57,430 | 1.15 | 1.19 | 1.15 | 0 | 0 | 0 |
20/06/2019 |
1.15
|
128,720 | 1.17 | 1.19 | 1.15 | 10 | 0 | 0.0 |
19/06/2019 |
1.17
|
72,350 | 1.18 | 1.18 | 1.15 | 10 | 0 | 0.0 |
18/06/2019 |
1.18
|
84,630 | 1.17 | 1.18 | 1.15 | 0 | 0 | 0 |
17/06/2019 |
1.17
|
219,890 | 1.20 | 1.23 | 1.14 | 500 | 0 | 0.0 |
14/06/2019 |
1.20
|
51,970 | 1.20 | 1.23 | 1.18 | 0 | 0 | 0 |
13/06/2019 |
1.20
|
459,780 | 1.24 | 1.24 | 1.19 | 10 | 0 | 0.0 |
12/06/2019 |
1.24
|
55,380 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 |
11/06/2019 |
1.24
|
19,660 | 1.25 | 1.26 | 1.23 | 0 | 0 | 0 |
10/06/2019 |
1.25
|
34,720 | 1.25 | 1.27 | 1.22 | 20 | 0 | 0 |
07/06/2019 |
1.25
|
81,330 | 1.25 | 1.28 | 1.23 | 0 | 0 | 0 |
06/06/2019 |
1.25
|
67,200 | 1.24 | 1.29 | 1.22 | 0 | 0 | 0 |
05/06/2019 |
1.24
|
129,480 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |