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 | 0% | 356,833 | -6,300 | -0.0 |
1.30
1.50
1.40
|
2 tháng
(2024-09-23) |
0.10 | 7.69% | 605,403 | -7,300 | -0.0 |
1.30
1.50
1.40
|
3 tháng
(2024-08-26) |
0.10 | 7.69% | 731,140 | -7,300 | -0.0 |
1.30
1.50
1.40
|
6 tháng
(2024-05-27) |
-0.20 | -12.50% | 1,078,257 | -7,300 | -0.0 |
1.30
1.80
1.40
|
12 tháng
(2023-12-01) |
0.30 | 27.27% | 3,013,124 | -47,700 | -0.1 |
1
1.80
1.40
|
24 tháng
(2022-12-05) |
0.10 | 7.69% | 6,692,346 | -112,800 | -0.1 |
1
1.80
1.40
|
36 tháng
(2021-12-08) |
-1.70 | -54.84% | 21,636,027 | -100,800 | -0.1 |
1
4.10
1.40
|
60 tháng
(2019-12-19) |
0.20 | 16.67% | 54,937,234 | -91,660 | -0.1 |
0.50
4.10
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/03/2020 |
1.12
|
29,950 | 1.10 | 1.13 | 1.03 | 0 | 0 | 0 |
13/03/2020 |
1.10
|
23,190 | 1.05 | 1.10 | 0.98 | 0 | 0 | 0 |
12/03/2020 |
1.05
|
123,390 | 1 | 1.05 | 0.93 | 0 | 0 | 0 |
11/03/2020 |
1
|
91,780 | 1.06 | 1.13 | 0.99 | 0 | 0 | 0 |
10/03/2020 |
1.06
|
46,360 | 1 | 1.06 | 0.93 | 0 | 0 | 0 |
09/03/2020 |
1
|
38,040 | 0.94 | 1 | 0.89 | 0 | 0 | 0 |
06/03/2020 |
0.94
|
179,690 | 0.88 | 0.94 | 0.88 | 0 | 0 | 0 |
05/03/2020 |
0.88
|
168,190 | 0.89 | 0.94 | 0.88 | 0 | 0 | 0 |
04/03/2020 |
0.89
|
20,020 | 0.90 | 0.96 | 0.89 | 0 | 0 | 0 |
03/03/2020 |
0.90
|
830 | 0.90 | 0.92 | 0.90 | 0 | 0 | 0 |
02/03/2020 |
0.90
|
12,270 | 0.93 | 0.93 | 0.90 | 0 | 0 | 0 |
28/02/2020 |
0.93
|
26,470 | 0.90 | 0.94 | 0.84 | 0 | 0 | 0 |
27/02/2020 |
0.90
|
2,240 | 0.91 | 0.92 | 0.90 | 0 | 0 | 0 |
26/02/2020 |
0.91
|
4,170 | 0.94 | 0.94 | 0.91 | 0 | 0 | 0 |
25/02/2020 |
0.94
|
16,500 | 0.92 | 0.94 | 0.90 | 0 | 0 | 0 |
24/02/2020 |
0.92
|
25,020 | 0.94 | 0.95 | 0.92 | 0 | 6,970 | -0.0 |
21/02/2020 |
0.94
|
9,180 | 0.96 | 0.97 | 0.94 | 0 | 0 | 0 |
20/02/2020 |
0.96
|
10,630 | 0.96 | 1.02 | 0.96 | 0 | 0 | 0 |
19/02/2020 |
0.96
|
3,030 | 0.96 | 1.02 | 0.90 | 0 | 0 | 0 |
18/02/2020 |
0.96
|
3,470 | 0.98 | 1.01 | 0.93 | 0 | 0 | 0 |
17/02/2020 |
0.98
|
4,000 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |
14/02/2020 |
0.98
|
61,760 | 0.99 | 1.05 | 0.93 | 0 | 0 | 0 |
13/02/2020 |
0.99
|
450 | 0.99 | 1 | 0.99 | 0 | 0 | 0 |
12/02/2020 |
0.99
|
16,450 | 0.99 | 1.03 | 0.99 | 0 | 0 | 0 |
11/02/2020 |
0.99
|
28,430 | 1 | 1.05 | 0.99 | 0 | 0 | 0 |
10/02/2020 |
1
|
24,760 | 1.01 | 1.05 | 0.99 | 0 | 0 | 0 |
07/02/2020 |
1.01
|
40,180 | 0.99 | 1.05 | 0.99 | 0 | 0 | 0 |
06/02/2020 |
0.99
|
27,170 | 1 | 1.07 | 0.96 | 0 | 0 | 0 |
05/02/2020 |
1
|
17,780 | 1 | 1 | 0.98 | 0 | 0 | 0 |
04/02/2020 |
1
|
3,110 | 1 | 1.06 | 1 | 0 | 0 | 0 |
03/02/2020 |
1
|
1,800 | 1 | 1 | 1 | 0 | 0 | 0 |
31/01/2020 |
1
|
24,980 | 1.07 | 1.07 | 1 | 0 | 0 | 0 |
30/01/2020 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
22/01/2020 |
1.07
|
1,550 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
21/01/2020 |
1.02
|
182,720 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
20/01/2020 |
1.08
|
2,370 | 1.07 | 1.08 | 1.07 | 0 | 0 | 0 |
17/01/2020 |
1.07
|
10,030 | 1.07 | 1.09 | 1.07 | 0 | 0 | 0 |
16/01/2020 |
1.07
|
9,040 | 1.07 | 1.08 | 1.07 | 0 | 0 | 0 |
15/01/2020 |
1.07
|
15,890 | 1.07 | 1.08 | 1.07 | 0 | 0 | 0 |
14/01/2020 |
1.07
|
42,890 | 1.06 | 1.09 | 1.06 | 0 | 0 | 0 |
13/01/2020 |
1.06
|
5,980 | 1.06 | 1.12 | 1.05 | 0 | 0 | 0 |
10/01/2020 |
1.06
|
57,760 | 1.10 | 1.12 | 1.05 | 0 | 0 | 0 |
09/01/2020 |
1.10
|
5,430 | 1.07 | 1.10 | 1.06 | 0 | 0 | 0 |
08/01/2020 |
1.07
|
49,530 | 1.09 | 1.13 | 1.06 | 0 | 0 | 0 |
07/01/2020 |
1.09
|
12,350 | 1.08 | 1.14 | 1.06 | 0 | 0 | 0 |
06/01/2020 |
1.08
|
251,490 | 1.16 | 1.16 | 1.08 | 0 | 0 | 0 |
03/01/2020 |
1.16
|
59,760 | 1.13 | 1.16 | 1.09 | 0 | 0 | 0 |
02/01/2020 |
1.13
|
165,650 | 1.10 | 1.15 | 1.05 | 0 | 0 | 0 |
31/12/2019 |
1.10
|
157,610 | 1.06 | 1.11 | 1.05 | 0 | 0 | 0 |
30/12/2019 |
1.06
|
20,180 | 1.06 | 1.13 | 1.06 | 0 | 0 | 0 |
27/12/2019 |
1.06
|
124,550 | 1.07 | 1.08 | 1.06 | 0 | 0 | 0 |
26/12/2019 |
1.07
|
17,840 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 |
25/12/2019 |
1.10
|
36,040 | 1.08 | 1.14 | 1.08 | 0 | 0 | 0 |
24/12/2019 |
1.08
|
32,400 | 1.09 | 1.12 | 1.08 | 0 | 0 | 0 |
23/12/2019 |
1.09
|
9,090 | 1.12 | 1.12 | 1.09 | 0 | 0 | 0 |
20/12/2019 |
1.12
|
559,850 | 1.20 | 1.23 | 1.12 | 0 | 0 | 0 |
19/12/2019 |
1.20
|
39,750 | 1.16 | 1.21 | 1.13 | 0 | 0 | 0 |
18/12/2019 |
1.16
|
78,070 | 1.23 | 1.25 | 1.16 | 0 | 0 | 0 |
17/12/2019 |
1.23
|
26,540 | 1.20 | 1.28 | 1.14 | 0 | 0 | 0 |
16/12/2019 |
1.20
|
81,560 | 1.29 | 1.29 | 1.20 | 0 | 0 | 0 |
13/12/2019 |
1.29
|
338,540 | 1.21 | 1.29 | 1.13 | 0 | 0 | 0 |
12/12/2019 |
1.21
|
72,730 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
11/12/2019 |
1.21
|
59,640 | 1.22 | 1.22 | 1.14 | 0 | 0 | 0 |
10/12/2019 |
1.22
|
20,450 | 1.21 | 1.23 | 1.14 | 0 | 0 | 0 |
09/12/2019 |
1.21
|
6,060 | 1.20 | 1.23 | 1.15 | 0 | 0 | 0 |
06/12/2019 |
1.20
|
64,050 | 1.23 | 1.23 | 1.15 | 0 | 0 | 0 |
05/12/2019 |
1.23
|
22,550 | 1.20 | 1.23 | 1.16 | 0 | 0 | 0 |
04/12/2019 |
1.20
|
94,860 | 1.22 | 1.23 | 1.14 | 0 | 0 | 0 |
03/12/2019 |
1.22
|
8,050 | 1.20 | 1.23 | 1.15 | 0 | 150 | -0.0 |
02/12/2019 |
1.20
|
16,180 | 1.16 | 1.22 | 1.10 | 0 | 0 | 0 |
29/11/2019 |
1.16
|
23,610 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
28/11/2019 |
1.24
|
67,270 | 1.24 | 1.24 | 1.17 | 0 | 1,950 | -0.0 |
27/11/2019 |
1.24
|
21,840 | 1.24 | 1.26 | 1.17 | 0 | 180 | -0.0 |
26/11/2019 |
1.24
|
20,630 | 1.24 | 1.26 | 1.17 | 0 | 0 | 0 |
25/11/2019 |
1.24
|
42,710 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
22/11/2019 |
1.27
|
88,690 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
21/11/2019 |
1.27
|
145,440 | 1.25 | 1.27 | 1.17 | 0 | 0 | 0 |
20/11/2019 |
1.25
|
36,690 | 1.26 | 1.26 | 1.19 | 0 | 0 | 0 |
19/11/2019 |
1.26
|
44,920 | 1.26 | 1.29 | 1.18 | 0 | 0 | 0 |
18/11/2019 |
1.26
|
34,940 | 1.20 | 1.27 | 1.15 | 0 | 0 | 0 |
15/11/2019 |
1.20
|
56,100 | 1.29 | 1.29 | 1.20 | 10,000 | 0 | 0.0 |
14/11/2019 |
1.29
|
101,700 | 1.30 | 1.30 | 1.21 | 0 | 0 | 0 |
13/11/2019 |
1.30
|
54,110 | 1.33 | 1.33 | 1.24 | 0 | 0 | 0 |
12/11/2019 |
1.33
|
12,650 | 1.30 | 1.35 | 1.21 | 0 | 0 | 0 |
11/11/2019 |
1.30
|
38,830 | 1.30 | 1.30 | 1.22 | 0 | 0 | 0 |
08/11/2019 |
1.30
|
83,490 | 1.28 | 1.30 | 1.21 | 0 | 0 | 0 |
07/11/2019 |
1.28
|
14,080 | 1.26 | 1.29 | 1.19 | 0 | 0 | 0 |
06/11/2019 |
1.26
|
177,950 | 1.35 | 1.41 | 1.26 | 9,250 | 0 | 0.0 |
05/11/2019 |
1.35
|
183,250 | 1.29 | 1.35 | 1.20 | 0 | 0 | 0 |
04/11/2019 |
1.29
|
175,960 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 |
01/11/2019 |
1.38
|
127,540 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 |
31/10/2019 |
1.48
|
179,010 | 1.47 | 1.48 | 1.37 | 0 | 0 | 0 |
30/10/2019 |
1.47
|
278,340 | 1.38 | 1.47 | 1.29 | 0 | 0 | 0 |
29/10/2019 |
1.38
|
370,660 | 1.48 | 1.58 | 1.38 | 0 | 0 | 0 |
28/10/2019 |
1.48
|
49,430 | 1.39 | 1.48 | 1.40 | 0 | 0 | 0 |
25/10/2019 |
1.39
|
42,230 | 1.30 | 1.39 | 1.32 | 0 | 0 | 0 |
24/10/2019 |
1.30
|
958,670 | 1.22 | 1.30 | 1.14 | 0 | 0 | 0 |
23/10/2019 |
1.22
|
86,520 | 1.31 | 1.31 | 1.22 | 0 | 0 | 0 |
22/10/2019 |
1.31
|
70,040 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
21/10/2019 |
1.40
|
80,810 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |