Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 14.29% | 346,518 | 0 | 0 |
0.70
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 783,056 | 0 | 0 |
0.70
0.90
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 1,583,856 | 800 | 0.0 |
0.70
0.90
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 8,955,732 | 15,000 | 0.0 |
0.70
1.20
0.80
|
12 tháng
(2023-11-28) |
0.30 | 60% | 16,471,569 | 125,500 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-12-05) |
-1.30 | -61.90% | 53,477,208 | 124,200 | 0.1 |
0.50
2.10
0.80
|
36 tháng
(2021-12-08) |
-5.30 | -86.89% | 251,526,766 | -132,780 | 0.6 |
0.50
9.10
0.80
|
60 tháng
(2019-12-19) |
-1.54 | -65.81% | 508,485,766 | 214,560 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2020 |
1.60
|
182,890 | 1.57 | 1.65 | 1.58 | 0 | 0 | 0 |
01/07/2020 |
1.57
|
225,860 | 1.47 | 1.57 | 1.45 | 0 | 0 | 0 |
30/06/2020 |
1.47
|
514,760 | 1.58 | 1.60 | 1.47 | 80 | 0 | 0.0 |
29/06/2020 |
1.58
|
873,660 | 1.69 | 1.70 | 1.58 | 25,450 | 0 | 0.0 |
26/06/2020 |
1.69
|
454,630 | 1.71 | 1.75 | 1.66 | 20 | 0 | 0.0 |
25/06/2020 |
1.71
|
354,050 | 1.76 | 1.76 | 1.67 | 30 | 0 | 0.0 |
24/06/2020 |
1.76
|
448,760 | 1.82 | 1.85 | 1.76 | 260 | 0 | 0.0 |
23/06/2020 |
1.82
|
419,560 | 1.85 | 1.86 | 1.77 | 250 | 0 | 0.0 |
22/06/2020 |
1.85
|
613,810 | 1.84 | 1.89 | 1.79 | 0 | 10,000 | -0.0 |
19/06/2020 |
1.84
|
338,060 | 1.80 | 1.89 | 1.76 | 0 | 0 | 0 |
18/06/2020 |
1.80
|
426,390 | 1.84 | 1.93 | 1.80 | 20,480 | 0 | 0.0 |
17/06/2020 |
1.84
|
713,970 | 1.72 | 1.84 | 1.75 | 0 | 0 | 0 |
16/06/2020 |
1.72
|
905,720 | 1.80 | 1.88 | 1.71 | 0 | 20,020 | -0.0 |
15/06/2020 |
1.80
|
582,720 | 1.91 | 2 | 1.80 | 0 | 0 | 0 |
12/06/2020 |
1.91
|
607,430 | 1.88 | 1.93 | 1.75 | 0 | 0 | 0 |
11/06/2020 |
1.88
|
1,721,330 | 1.86 | 1.99 | 1.88 | 0 | 159,010 | -0.3 |
10/06/2020 |
1.86
|
1,895,840 | 1.74 | 1.86 | 1.75 | 90,260 | 0 | 0.2 |
09/06/2020 |
1.74
|
266,320 | 1.63 | 1.74 | 1.74 | 0 | 0 | 0 |
08/06/2020 |
1.63
|
1,204,700 | 1.53 | 1.63 | 1.53 | 10,000 | 0 | 0.0 |
05/06/2020 |
1.53
|
350,320 | 1.54 | 1.55 | 1.46 | 0 | 0 | 0 |
04/06/2020 |
1.54
|
306,540 | 1.58 | 1.60 | 1.50 | 15,000 | 0 | 0.0 |
03/06/2020 |
1.58
|
136,280 | 1.58 | 1.59 | 1.50 | 0 | 0 | 0 |
02/06/2020 |
1.58
|
551,490 | 1.53 | 1.63 | 1.53 | 39,760 | 0 | 0.1 |
01/06/2020 |
1.53
|
547,560 | 1.46 | 1.55 | 1.47 | 0 | 0 | 0 |
29/05/2020 |
1.46
|
212,460 | 1.41 | 1.49 | 1.37 | 0 | 0 | 0 |
28/05/2020 |
1.41
|
200,060 | 1.44 | 1.44 | 1.40 | 0 | 1,000 | -0.0 |
27/05/2020 |
1.44
|
90,100 | 1.45 | 1.48 | 1.43 | 60 | 0 | 0 |
26/05/2020 |
1.45
|
210,570 | 1.46 | 1.46 | 1.41 | 0 | 0 | 0 |
25/05/2020 |
1.46
|
147,830 | 1.48 | 1.48 | 1.39 | 0 | 0 | 0 |
22/05/2020 |
1.48
|
126,560 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
21/05/2020 |
1.54
|
95,050 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 |
20/05/2020 |
1.56
|
193,530 | 1.50 | 1.58 | 1.47 | 0 | 0 | 0 |
19/05/2020 |
1.50
|
507,040 | 1.60 | 1.62 | 1.50 | 71,000 | 0 | 0.1 |
18/05/2020 |
1.60
|
371,700 | 1.50 | 1.60 | 1.56 | 50,000 | 0 | 0.1 |
15/05/2020 |
1.50
|
418,800 | 1.41 | 1.50 | 1.40 | 20,000 | 0 | 0.0 |
14/05/2020 |
1.41
|
331,700 | 1.38 | 1.44 | 1.37 | 0 | 0 | 0 |
13/05/2020 |
1.38
|
194,580 | 1.39 | 1.39 | 1.35 | 100 | 0 | 0.0 |
12/05/2020 |
1.39
|
153,410 | 1.39 | 1.40 | 1.36 | 0 | 0 | 0 |
11/05/2020 |
1.39
|
123,180 | 1.38 | 1.40 | 1.37 | 40 | 0 | 0 |
08/05/2020 |
1.38
|
203,730 | 1.36 | 1.39 | 1.36 | 60 | 0 | 0.0 |
07/05/2020 |
1.36
|
104,560 | 1.38 | 1.41 | 1.36 | 200 | 0 | 0.0 |
06/05/2020 |
1.38
|
109,130 | 1.38 | 1.41 | 1.36 | 120 | 0 | 0.0 |
05/05/2020 |
1.38
|
111,610 | 1.37 | 1.39 | 1.35 | 0 | 0 | 0 |
04/05/2020 |
1.37
|
86,790 | 1.41 | 1.43 | 1.36 | 380 | 0 | 0.0 |
29/04/2020 |
1.41
|
115,000 | 1.42 | 1.43 | 1.35 | 230 | 0 | 0.0 |
28/04/2020 |
1.42
|
113,230 | 1.38 | 1.43 | 1.36 | 140 | 0 | 0.0 |
27/04/2020 |
1.38
|
190,950 | 1.45 | 1.47 | 1.38 | 230 | 0 | 0.0 |
24/04/2020 |
1.45
|
257,880 | 1.44 | 1.48 | 1.40 | 0 | 0 | 0 |
23/04/2020 |
1.44
|
65,040 | 1.43 | 1.48 | 1.42 | 0 | 0 | 0 |
22/04/2020 |
1.43
|
136,710 | 1.43 | 1.48 | 1.34 | 0 | 0 | 0 |
21/04/2020 |
1.43
|
255,450 | 1.53 | 1.53 | 1.43 | 0 | 0 | 0 |
20/04/2020 |
1.53
|
275,710 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
17/04/2020 |
1.60
|
307,150 | 1.57 | 1.65 | 1.57 | 0 | 0 | 0 |
16/04/2020 |
1.57
|
338,180 | 1.47 | 1.57 | 1.47 | 0 | 0 | 0 |
15/04/2020 |
1.47
|
447,430 | 1.38 | 1.47 | 1.37 | 0 | 0 | 0 |
14/04/2020 |
1.38
|
207,330 | 1.34 | 1.38 | 1.32 | 0 | 0 | 0 |
13/04/2020 |
1.34
|
130,030 | 1.33 | 1.37 | 1.32 | 0 | 0 | 0 |
10/04/2020 |
1.33
|
90,290 | 1.37 | 1.41 | 1.32 | 0 | 0 | 0 |
09/04/2020 |
1.37
|
438,960 | 1.37 | 1.43 | 1.28 | 0 | 0 | 0 |
08/04/2020 |
1.37
|
134,230 | 1.42 | 1.43 | 1.33 | 0 | 0 | 0 |
07/04/2020 |
1.42
|
123,520 | 1.45 | 1.49 | 1.38 | 0 | 0 | 0 |
06/04/2020 |
1.45
|
223,600 | 1.38 | 1.47 | 1.39 | 0 | 0 | 0 |
03/04/2020 |
1.38
|
130,590 | 1.30 | 1.39 | 1.30 | 0 | 0 | 0 |
01/04/2020 |
1.30
|
191,190 | 1.23 | 1.31 | 1.20 | 0 | 0 | 0 |
31/03/2020 |
1.23
|
532,770 | 1.32 | 1.32 | 1.23 | 0 | 0 | 0 |
30/03/2020 |
1.32
|
139,630 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
27/03/2020 |
1.41
|
420,430 | 1.51 | 1.52 | 1.41 | 0 | 0 | 0 |
26/03/2020 |
1.51
|
85,970 | 1.52 | 1.55 | 1.48 | 0 | 0 | 0 |
25/03/2020 |
1.52
|
113,910 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
24/03/2020 |
1.50
|
228,030 | 1.57 | 1.58 | 1.47 | 0 | 0 | 0 |
23/03/2020 |
1.57
|
212,850 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 |
20/03/2020 |
1.68
|
89,540 | 1.68 | 1.69 | 1.60 | 0 | 0 | 0 |
19/03/2020 |
1.68
|
332,280 | 1.72 | 1.76 | 1.61 | 0 | 50 | -0 |
18/03/2020 |
1.72
|
362,870 | 1.61 | 1.72 | 1.70 | 0 | 0 | 0 |
17/03/2020 |
1.61
|
280,230 | 1.51 | 1.61 | 1.48 | 0 | 0 | 0 |
16/03/2020 |
1.51
|
640,560 | 1.57 | 1.57 | 1.48 | 0 | 0 | 0 |
13/03/2020 |
1.57
|
647,460 | 1.68 | 1.68 | 1.57 | 0 | 80 | -0.0 |
12/03/2020 |
1.68
|
412,740 | 1.80 | 1.80 | 1.68 | 0 | 150 | -0.0 |
11/03/2020 |
1.80
|
236,230 | 1.84 | 1.91 | 1.74 | 0 | 0 | 0 |
10/03/2020 |
1.84
|
378,860 | 1.86 | 1.90 | 1.73 | 0 | 40 | -0 |
09/03/2020 |
1.86
|
397,410 | 2 | 2 | 1.86 | 0 | 0 | 0 |
06/03/2020 |
2
|
126,870 | 2 | 2.02 | 1.96 | 0 | 0 | 0 |
05/03/2020 |
2
|
384,580 | 2.02 | 2.04 | 1.99 | 0 | 0 | 0 |
04/03/2020 |
2.02
|
858,110 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 |
03/03/2020 |
2.03
|
294,920 | 2.04 | 2.08 | 2 | 0 | 0 | 0 |
02/03/2020 |
2.04
|
171,160 | 2.03 | 2.09 | 2.02 | 0 | 0 | 0 |
28/02/2020 |
2.03
|
720,960 | 2 | 2.10 | 2 | 0 | 0 | 0 |
27/02/2020 |
2
|
159,710 | 1.99 | 2.04 | 1.99 | 0 | 0 | 0 |
26/02/2020 |
1.99
|
192,010 | 1.95 | 2.07 | 1.83 | 0 | 0 | 0 |
25/02/2020 |
1.95
|
604,490 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 |
24/02/2020 |
2.05
|
662,520 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 |
21/02/2020 |
2.12
|
608,320 | 2.18 | 2.20 | 2.06 | 0 | 0 | 0 |
20/02/2020 |
2.18
|
868,030 | 2.05 | 2.19 | 2.05 | 0 | 0 | 0 |
19/02/2020 |
2.05
|
941,540 | 2.15 | 2.18 | 2.01 | 0 | 0 | 0 |
18/02/2020 |
2.15
|
517,710 | 2.15 | 2.15 | 2 | 0 | 0 | 0 |
17/02/2020 |
2.15
|
830,780 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
14/02/2020 |
2.24
|
1,335,890 | 2.10 | 2.24 | 2.04 | 0 | 0 | 0 |
13/02/2020 |
2.10
|
776,530 | 1.97 | 2.10 | 2.07 | 0 | 0 | 0 |
12/02/2020 |
1.97
|
405,150 | 1.85 | 1.97 | 1.85 | 0 | 0 | 0 |
11/02/2020 |
1.85
|
156,300 | 1.85 | 1.87 | 1.82 | 0 | 0 | 0 |