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 | -11.11% | 412,700 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.20 | -20% | 1,478,700 | 0 | 0 |
0.80
1
0.80
|
3 tháng
(2024-06-21) |
-0.50 | -38.46% | 3,870,500 | 0 | 0 |
0.80
1.40
0.80
|
6 tháng
(2024-03-25) |
-1.90 | -70.37% | 20,569,119 | 19 | 0.0 |
0.80
2.80
0.80
|
12 tháng
(2023-09-25) |
-2.90 | -78.38% | 53,247,913 | 14,969 | 0.0 |
0.80
3.70
0.80
|
24 tháng
(2022-09-30) |
-7.20 | -90% | 317,002,613 | -90,420 | -0.4 |
0.80
8.80
0.80
|
36 tháng
(2021-10-05) |
-8.20 | -91.11% | 600,829,539 | -101,720 | -0.4 |
0.80
16.70
0.80
|
60 tháng
(2019-10-16) |
-12.75 | -94.10% | 863,665,413 | -84,760 | -0.5 |
0.50
16.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
1.36
|
289,280 | 1.38 | 1.39 | 1.35 | 0 | 400 | -0.0 |
23/04/2020 |
1.38
|
322,010 | 1.38 | 1.42 | 1.37 | 0 | 0 | 0 |
22/04/2020 |
1.38
|
450,470 | 1.34 | 1.38 | 1.26 | 0 | 0 | 0 |
21/04/2020 |
1.34
|
1,195,660 | 1.44 | 1.44 | 1.34 | 0 | 0 | 0 |
20/04/2020 |
1.44
|
1,730,190 | 1.35 | 1.44 | 1.27 | 0 | 0 | 0 |
17/04/2020 |
1.35
|
958,100 | 1.27 | 1.35 | 1.29 | 0 | 0 | 0 |
16/04/2020 |
1.27
|
1,115,680 | 1.19 | 1.27 | 1.17 | 0 | 0 | 0 |
15/04/2020 |
1.19
|
528,360 | 1.14 | 1.20 | 1.13 | 0 | 0 | 0 |
14/04/2020 |
1.14
|
292,350 | 1.17 | 1.18 | 1.13 | 0 | 0 | 0 |
13/04/2020 |
1.17
|
439,990 | 1.17 | 1.18 | 1.15 | 0 | 0 | 0 |
10/04/2020 |
1.17
|
512,460 | 1.17 | 1.20 | 1.14 | 110 | 0 | 0.0 |
09/04/2020 |
1.17
|
392,450 | 1.15 | 1.20 | 1.14 | 0 | 0 | 0 |
08/04/2020 |
1.15
|
312,270 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
07/04/2020 |
1.21
|
867,350 | 1.21 | 1.27 | 1.19 | 0 | 0 | 0 |
06/04/2020 |
1.21
|
869,180 | 1.14 | 1.21 | 1.17 | 0 | 0 | 0 |
03/04/2020 |
1.14
|
466,130 | 1.07 | 1.14 | 1.08 | 0 | 0 | 0 |
01/04/2020 |
1.07
|
487,250 | 1.07 | 1.11 | 1.02 | 0 | 0 | 0 |
31/03/2020 |
1.07
|
872,550 | 1.15 | 1.16 | 1.07 | 0 | 0 | 0 |
30/03/2020 |
1.15
|
282,660 | 1.23 | 1.23 | 1.15 | 0 | 0 | 0 |
27/03/2020 |
1.23
|
739,730 | 1.32 | 1.32 | 1.23 | 0 | 0 | 0 |
26/03/2020 |
1.32
|
760,920 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
25/03/2020 |
1.41
|
269,490 | 1.39 | 1.46 | 1.39 | 0 | 0 | 0 |
24/03/2020 |
1.39
|
552,630 | 1.40 | 1.42 | 1.32 | 0 | 0 | 0 |
23/03/2020 |
1.40
|
655,630 | 1.50 | 1.50 | 1.40 | 700 | 0 | 0.0 |
20/03/2020 |
1.50
|
446,320 | 1.48 | 1.55 | 1.47 | 0 | 0 | 0 |
19/03/2020 |
1.48
|
2,441,990 | 1.59 | 1.70 | 1.48 | 0 | 0 | 0 |
18/03/2020 |
1.59
|
219,590 | 1.49 | 1.59 | 1.59 | 0 | 0 | 0 |
17/03/2020 |
1.49
|
508,420 | 1.40 | 1.49 | 1.32 | 0 | 0 | 0 |
16/03/2020 |
1.40
|
1,425,410 | 1.50 | 1.52 | 1.40 | 0 | 0 | 0 |
13/03/2020 |
1.50
|
1,509,390 | 1.61 | 1.61 | 1.50 | 0 | 0 | 0 |
12/03/2020 |
1.61
|
346,040 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 |
11/03/2020 |
1.73
|
1,631,060 | 1.85 | 1.87 | 1.73 | 0 | 0 | 0 |
10/03/2020 |
1.85
|
683,580 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
09/03/2020 |
1.92
|
2,234,280 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 |
06/03/2020 |
2.06
|
1,007,000 | 2.02 | 2.12 | 2.01 | 0 | 0 | 0 |
05/03/2020 |
2.02
|
1,417,500 | 2.10 | 2.13 | 2.02 | 0 | 0 | 0 |
04/03/2020 |
2.10
|
1,128,380 | 2.03 | 2.10 | 2.01 | 0 | 0 | 0 |
03/03/2020 |
2.03
|
754,340 | 2.08 | 2.12 | 2.02 | 0 | 0 | 0 |
02/03/2020 |
2.08
|
923,830 | 2.04 | 2.09 | 1.98 | 0 | 0 | 0 |
28/02/2020 |
2.04
|
848,830 | 2.15 | 2.15 | 2.02 | 0 | 0 | 0 |
27/02/2020 |
2.15
|
661,960 | 2.07 | 2.17 | 2.03 | 0 | 0 | 0 |
26/02/2020 |
2.07
|
671,530 | 2.14 | 2.15 | 2 | 0 | 0 | 0 |
25/02/2020 |
2.14
|
2,069,730 | 2.18 | 2.29 | 2.03 | 0 | 0 | 0 |
24/02/2020 |
2.18
|
1,346,210 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 |
21/02/2020 |
2.34
|
2,391,750 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 |
20/02/2020 |
2.51
|
3,472,420 | 2.38 | 2.54 | 2.30 | 0 | 0 | 0 |
19/02/2020 |
2.38
|
610,810 | 2.23 | 2.38 | 2.35 | 0 | 0 | 0 |
18/02/2020 |
2.23
|
3,025,700 | 2.09 | 2.23 | 1.95 | 0 | 0 | 0 |
17/02/2020 |
2.09
|
564,300 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
14/02/2020 |
2.24
|
1,321,920 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
13/02/2020 |
2.40
|
2,970,050 | 2.58 | 2.58 | 2.40 | 0 | 0 | 0 |
12/02/2020 |
2.58
|
1,602,580 | 2.50 | 2.67 | 2.49 | 0 | 0 | 0 |
11/02/2020 |
2.50
|
10,270,270 | 2.50 | 2.67 | 2.35 | 0 | 0 | 0 |
10/02/2020 |
2.50
|
3,701,960 | 2.34 | 2.50 | 2.35 | 0 | 0 | 0 |
07/02/2020 |
2.34
|
3,220 | 2.19 | 2.34 | 2.34 | 0 | 0 | 0 |
06/02/2020 |
2.19
|
6,196,190 | 2.05 | 2.19 | 1.91 | 0 | 0 | 0 |
05/02/2020 |
2.05
|
7,884,890 | 2.20 | 2.35 | 2.05 | 0 | 0 | 0 |
04/02/2020 |
2.20
|
11,840 | 2.36 | 2.36 | 2.20 | 0 | 0 | 0 |
03/02/2020 |
2.36
|
3,420 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
31/01/2020 |
2.53
|
9,440 | 2.72 | 2.72 | 2.53 | 0 | 0 | 0 |
30/01/2020 |
2.72
|
11,750 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
22/01/2020 |
2.92
|
12,920 | 3.13 | 3.13 | 2.92 | 0 | 0 | 0 |
21/01/2020 |
3.13
|
2,450 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 |
20/01/2020 |
3.36
|
330 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
17/01/2020 |
3.61
|
870 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
16/01/2020 |
3.88
|
2,450 | 4.17 | 4.17 | 3.88 | 0 | 0 | 0 |
15/01/2020 |
4.17
|
830 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
14/01/2020 |
4.48
|
750 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
13/01/2020 |
4.81
|
160 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
10/01/2020 |
5.17
|
440 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
09/01/2020 |
5.55
|
1,250 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 |
08/01/2020 |
5.96
|
500 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 |
07/01/2020 |
6.40
|
370 | 6.88 | 6.88 | 6.40 | 0 | 0 | 0 |
06/01/2020 |
6.88
|
970 | 7.39 | 7.39 | 6.88 | 0 | 0 | 0 |
03/01/2020 |
7.39
|
1,300 | 7.94 | 7.94 | 7.39 | 0 | 0 | 0 |
02/01/2020 |
7.94
|
260 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 |
31/12/2019 |
8.53
|
2,550 | 9.17 | 9.17 | 8.53 | 0 | 0 | 0 |
30/12/2019 |
9.17
|
5,230 | 9.86 | 9.86 | 9.17 | 0 | 0 | 0 |
27/12/2019 |
9.86
|
314,910 | 10.60 | 10.60 | 9.86 | 0 | 0 | 0 |
26/12/2019 |
10.60
|
1,178,770 | 11.35 | 11.60 | 10.60 | 0 | 0 | 0 |
25/12/2019 |
11.35
|
70,810 | 12.20 | 12.20 | 11.35 | 0 | 0 | 0 |
24/12/2019 |
12.20
|
25,550 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
23/12/2019 |
12.30
|
21,020 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
20/12/2019 |
12.30
|
31,810 | 11.75 | 12.30 | 11.70 | 0 | 0 | 0 |
19/12/2019 |
11.75
|
26,600 | 11.75 | 11.75 | 11.40 | 0 | 0 | 0 |
18/12/2019 |
11.75
|
124,490 | 11.55 | 11.75 | 11.30 | 0 | 0 | 0 |
17/12/2019 |
11.55
|
69,110 | 11.30 | 11.70 | 11.50 | 0 | 0 | 0 |
16/12/2019 |
11.30
|
102,120 | 11.65 | 11.65 | 11 | 0 | 0 | 0 |
13/12/2019 |
11.65
|
119,660 | 11.65 | 11.65 | 11.45 | 0 | 0 | 0 |
12/12/2019 |
11.65
|
2,330 | 11.75 | 11.75 | 11.50 | 0 | 0 | 0 |
11/12/2019 |
11.75
|
180 | 11.60 | 11.75 | 10.80 | 0 | 0 | 0 |
10/12/2019 |
11.60
|
10,160 | 12.40 | 12.40 | 11.55 | 0 | 0 | 0 |
09/12/2019 |
12.40
|
25,880 | 12.50 | 12.60 | 11.65 | 0 | 0 | 0 |
06/12/2019 |
12.50
|
46,520 | 12.50 | 12.50 | 11.65 | 0 | 0 | 0 |
05/12/2019 |
12.50
|
21,040 | 12.50 | 12.50 | 11.65 | 0 | 0 | 0 |
04/12/2019 |
12.50
|
37,320 | 12.55 | 12.55 | 12.45 | 0 | 0 | 0 |
03/12/2019 |
12.55
|
16,650 | 12.60 | 12.60 | 12.55 | 0 | 0 | 0 |
02/12/2019 |
12.60
|
39,950 | 12.60 | 12.60 | 12.55 | 0 | 0 | 0 |
29/11/2019 |
12.60
|
22,530 | 12.55 | 12.60 | 12 | 0 | 0 | 0 |
28/11/2019 |
12.55
|
8,000 | 12.45 | 12.55 | 12.35 | 0 | 0 | 0 |