Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
1.56
|
22,580 | 1.60 | 1.60 | 1.51 | 4,000 | 0 | 0.0 |
27/04/2020 |
1.60
|
90,410 | 1.53 | 1.61 | 1.52 | 15,000 | 0 | 0.0 |
24/04/2020 |
1.53
|
59,570 | 1.60 | 1.60 | 1.51 | 0 | 0 | 0 |
23/04/2020 |
1.60
|
124,540 | 1.57 | 1.60 | 1.51 | 13,000 | 0 | 0.0 |
22/04/2020 |
1.57
|
51,530 | 1.57 | 1.57 | 1.51 | 8,000 | 0 | 0.0 |
21/04/2020 |
1.57
|
55,610 | 1.58 | 1.67 | 1.51 | 24,000 | 0 | 0.0 |
20/04/2020 |
1.58
|
140,760 | 1.48 | 1.58 | 1.50 | 0 | 0 | 0 |
17/04/2020 |
1.48
|
42,660 | 1.46 | 1.49 | 1.48 | 0 | 0 | 0 |
16/04/2020 |
1.46
|
33,930 | 1.48 | 1.50 | 1.45 | 0 | 0 | 0 |
15/04/2020 |
1.48
|
43,310 | 1.47 | 1.48 | 1.45 | 0 | 0 | 0 |
14/04/2020 |
1.47
|
30,820 | 1.47 | 1.48 | 1.44 | 0 | 0 | 0 |
13/04/2020 |
1.47
|
78,060 | 1.47 | 1.49 | 1.40 | 0 | 0 | 0 |
10/04/2020 |
1.47
|
57,200 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 |
09/04/2020 |
1.49
|
66,530 | 1.40 | 1.49 | 1.45 | 0 | 0 | 0 |
08/04/2020 |
1.40
|
45,470 | 1.46 | 1.46 | 1.38 | 0 | 0 | 0 |
07/04/2020 |
1.46
|
42,070 | 1.53 | 1.53 | 1.44 | 11,050 | 0 | 0.0 |
06/04/2020 |
1.53
|
191,080 | 1.43 | 1.53 | 1.40 | 0 | 0 | 0 |
03/04/2020 |
1.43
|
44,490 | 1.37 | 1.43 | 1.32 | 0 | 0 | 0 |
01/04/2020 |
1.37
|
59,060 | 1.31 | 1.37 | 1.28 | 0 | 0 | 0 |
31/03/2020 |
1.31
|
177,280 | 1.40 | 1.42 | 1.31 | 0 | 0 | 0 |
30/03/2020 |
1.40
|
104,010 | 1.47 | 1.48 | 1.37 | 0 | 0 | 0 |
27/03/2020 |
1.47
|
12,610 | 1.57 | 1.57 | 1.47 | 0 | 0 | 0 |
26/03/2020 |
1.57
|
111,600 | 1.58 | 1.58 | 1.47 | 0 | 0 | 0 |
25/03/2020 |
1.58
|
141,920 | 1.55 | 1.58 | 1.55 | 0 | 0 | 0 |
24/03/2020 |
1.55
|
222,480 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
23/03/2020 |
1.56
|
130,220 | 1.67 | 1.69 | 1.56 | 0 | 0 | 0 |
20/03/2020 |
1.67
|
57,730 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 |
19/03/2020 |
1.79
|
556,890 | 1.73 | 1.85 | 1.73 | 0 | 120 | -0.0 |
18/03/2020 |
1.73
|
244,280 | 1.62 | 1.73 | 1.70 | 0 | 0 | 0 |
17/03/2020 |
1.62
|
64,640 | 1.52 | 1.62 | 1.50 | 0 | 0 | 0 |
16/03/2020 |
1.52
|
61,220 | 1.52 | 1.59 | 1.51 | 0 | 0 | 0 |
13/03/2020 |
1.52
|
142,480 | 1.59 | 1.59 | 1.48 | 0 | 190 | -0.0 |
12/03/2020 |
1.59
|
90,430 | 1.70 | 1.70 | 1.59 | 0 | 350 | -0.0 |
11/03/2020 |
1.70
|
150,720 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 |
10/03/2020 |
1.71
|
220,570 | 1.63 | 1.73 | 1.63 | 0 | 100 | -0.0 |
09/03/2020 |
1.63
|
436,830 | 1.61 | 1.72 | 1.52 | 0 | 0 | 0 |
06/03/2020 |
1.61
|
336,520 | 1.51 | 1.61 | 1.47 | 0 | 0 | 0 |
05/03/2020 |
1.51
|
80,270 | 1.53 | 1.55 | 1.51 | 1,540 | 0 | 0.0 |
04/03/2020 |
1.53
|
20,460 | 1.49 | 1.53 | 1.50 | 0 | 0 | 0 |
03/03/2020 |
1.49
|
49,260 | 1.49 | 1.54 | 1.49 | 0 | 0 | 0 |
02/03/2020 |
1.49
|
54,960 | 1.47 | 1.49 | 1.43 | 0 | 0 | 0 |
28/02/2020 |
1.47
|
71,360 | 1.49 | 1.51 | 1.45 | 0 | 0 | 0 |
27/02/2020 |
1.49
|
26,330 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 |
26/02/2020 |
1.50
|
52,850 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 |
25/02/2020 |
1.50
|
38,760 | 1.47 | 1.51 | 1.47 | 0 | 0 | 0 |
24/02/2020 |
1.47
|
113,240 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 |
21/02/2020 |
1.55
|
72,410 | 1.59 | 1.59 | 1.51 | 0 | 0 | 0 |
20/02/2020 |
1.59
|
49,210 | 1.58 | 1.63 | 1.58 | 0 | 0 | 0 |
19/02/2020 |
1.58
|
174,290 | 1.51 | 1.61 | 1.51 | 0 | 0 | 0 |
18/02/2020 |
1.51
|
31,800 | 1.50 | 1.52 | 1.48 | 0 | 0 | 0 |
17/02/2020 |
1.50
|
19,920 | 1.52 | 1.54 | 1.49 | 0 | 0 | 0 |
14/02/2020 |
1.52
|
12,060 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 |
13/02/2020 |
1.52
|
56,960 | 1.52 | 1.53 | 1.48 | 0 | 0 | 0 |
12/02/2020 |
1.52
|
85,450 | 1.52 | 1.53 | 1.48 | 0 | 0 | 0 |
11/02/2020 |
1.52
|
18,470 | 1.52 | 1.53 | 1.51 | 0 | 0 | 0 |
10/02/2020 |
1.52
|
26,980 | 1.50 | 1.52 | 1.48 | 0 | 0 | 0 |
07/02/2020 |
1.50
|
13,540 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
06/02/2020 |
1.53
|
24,120 | 1.52 | 1.53 | 1.48 | 0 | 0 | 0 |
05/02/2020 |
1.52
|
192,960 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
04/02/2020 |
1.56
|
16,790 | 1.55 | 1.56 | 1.47 | 0 | 0 | 0 |
03/02/2020 |
1.55
|
62,090 | 1.57 | 1.57 | 1.47 | 0 | 0 | 0 |
31/01/2020 |
1.57
|
23,580 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 |
30/01/2020 |
1.58
|
5,290 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 |
22/01/2020 |
1.59
|
24,280 | 1.66 | 1.68 | 1.59 | 0 | 0 | 0 |
21/01/2020 |
1.66
|
31,620 | 1.64 | 1.69 | 1.57 | 0 | 0 | 0 |
20/01/2020 |
1.64
|
20,730 | 1.55 | 1.64 | 1.55 | 0 | 0 | 0 |
17/01/2020 |
1.55
|
21,560 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
16/01/2020 |
1.56
|
19,540 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 |
15/01/2020 |
1.57
|
24,850 | 1.53 | 1.57 | 1.52 | 0 | 0 | 0 |
14/01/2020 |
1.53
|
43,460 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
13/01/2020 |
1.56
|
15,060 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
10/01/2020 |
1.58
|
34,270 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
09/01/2020 |
1.59
|
39,200 | 1.60 | 1.61 | 1.49 | 0 | 0 | 0 |
08/01/2020 |
1.60
|
11,790 | 1.57 | 1.61 | 1.56 | 0 | 0 | 0 |
07/01/2020 |
1.57
|
28,700 | 1.63 | 1.63 | 1.57 | 0 | 0 | 0 |
06/01/2020 |
1.63
|
10,070 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
03/01/2020 |
1.64
|
11,220 | 1.64 | 1.65 | 1.64 | 0 | 0 | 0 |
02/01/2020 |
1.64
|
34,310 | 1.60 | 1.64 | 1.60 | 0 | 0 | 0 |
31/12/2019 |
1.60
|
24,590 | 1.59 | 1.64 | 1.59 | 0 | 0 | 0 |
30/12/2019 |
1.59
|
139,110 | 1.69 | 1.70 | 1.59 | 0 | 0 | 0 |
27/12/2019 |
1.69
|
36,740 | 1.68 | 1.69 | 1.63 | 0 | 0 | 0 |
26/12/2019 |
1.68
|
37,570 | 1.67 | 1.71 | 1.63 | 0 | 0 | 0 |
25/12/2019 |
1.67
|
94,700 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
24/12/2019 |
1.70
|
31,560 | 1.70 | 1.74 | 1.65 | 0 | 0 | 0 |
23/12/2019 |
1.70
|
5,320 | 1.70 | 1.74 | 1.66 | 0 | 0 | 0 |
20/12/2019 |
1.70
|
43,690 | 1.74 | 1.76 | 1.62 | 0 | 0 | 0 |
19/12/2019 |
1.74
|
78,660 | 1.66 | 1.76 | 1.63 | 0 | 0 | 0 |
18/12/2019 |
1.66
|
37,990 | 1.75 | 1.75 | 1.66 | 0 | 0 | 0 |
17/12/2019 |
1.75
|
216,950 | 1.75 | 1.87 | 1.75 | 0 | 0 | 0 |
16/12/2019 |
1.75
|
105,040 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 |
13/12/2019 |
1.64
|
18,600 | 1.64 | 1.65 | 1.61 | 0 | 0 | 0 |
12/12/2019 |
1.64
|
16,460 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 |
11/12/2019 |
1.64
|
25,480 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
10/12/2019 |
1.64
|
26,440 | 1.61 | 1.66 | 1.61 | 0 | 0 | 0 |
09/12/2019 |
1.61
|
104,630 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
06/12/2019 |
1.66
|
41,970 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
05/12/2019 |
1.67
|
17,660 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
04/12/2019 |
1.68
|
61,720 | 1.67 | 1.68 | 1.62 | 0 | 0 | 0 |
03/12/2019 |
1.67
|
105,120 | 1.66 | 1.68 | 1.60 | 0 | 0 | 0 |
02/12/2019 |
1.66
|
87,270 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |