Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-2.70 | -10.42% | 164,800 | 0 | 0 |
23
26.10
23.20
|
2 tháng
(2024-09-16) |
3.60 | 18.37% | 1,681,500 | -6,634 | -0.1 |
18.90
27.10
23.20
|
3 tháng
(2024-08-16) |
2.20 | 10.48% | 2,368,100 | -6,645 | -0.1 |
17.10
27.10
23.20
|
6 tháng
(2024-05-20) |
11.02 | 90.53% | 5,474,100 | -6,645 | -0.1 |
12.18
27.10
23.20
|
12 tháng
(2023-11-20) |
11.38 | 96.22% | 6,254,500 | -8,645 | -0.2 |
10.35
27.10
23.20
|
24 tháng
(2022-11-25) |
8.20 | 54.67% | 8,012,199 | -46,545 | -1.1 |
10.35
27.10
23.20
|
36 tháng
(2021-11-30) |
3.32 | 16.69% | 36,634,889 | -251,105 | -10.1 |
10.35
31.18
23.20
|
60 tháng
(2019-12-11) |
21.08 | 995.56% | 152,881,967 | -644,713 | -11.3 |
1.06
31.18
23.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2020 |
1.53
|
106,800 | 1.53 | 1.53 | 1.47 | 400 | 0 | 0.0 |
17/06/2020 |
1.53
|
27,720 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
16/06/2020 |
1.53
|
79,000 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
15/06/2020 |
1.53
|
117,810 | 1.53 | 1.59 | 1.53 | 100 | 0 | 0.0 |
12/06/2020 |
1.53
|
178,268 | 1.65 | 1.65 | 1.53 | 0 | 0 | 0 |
11/06/2020 |
1.65
|
316,409 | 1.71 | 1.82 | 1.65 | 0 | 54,100 | -0.2 |
10/06/2020 |
1.71
|
394,220 | 1.53 | 1.71 | 1.53 | 1,000 | 156,900 | -0.5 |
09/06/2020 |
1.53
|
193,200 | 1.53 | 1.53 | 1.47 | 0 | 30,000 | -0.1 |
08/06/2020 |
1.53
|
127,842 | 1.53 | 1.59 | 1.47 | 0 | 47,000 | -0.1 |
05/06/2020 |
1.53
|
47,940 | 1.53 | 1.53 | 1.41 | 0 | 0 | 0 |
04/06/2020 |
1.53
|
58,620 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
03/06/2020 |
1.53
|
97,708 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
02/06/2020 |
1.53
|
37,502 | 1.53 | 1.59 | 1.53 | 0 | 0 | 0 |
01/06/2020 |
1.53
|
126,400 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
29/05/2020 |
1.53
|
66,850 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 |
28/05/2020 |
1.59
|
93,310 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
27/05/2020 |
1.53
|
213,001 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
26/05/2020 |
1.53
|
559,120 | 1.76 | 1.76 | 1.53 | 0 | 0 | 0 |
25/05/2020 |
1.76
|
119,910 | 1.65 | 1.76 | 1.53 | 0 | 0 | 0 |
22/05/2020 |
1.65
|
152,821 | 1.65 | 1.71 | 1.47 | 0 | 0 | 0 |
21/05/2020 |
1.65
|
73,229 | 1.65 | 1.71 | 1.59 | 0 | 0 | 0 |
20/05/2020 |
1.65
|
193,419 | 1.59 | 1.71 | 1.35 | 0 | 0 | 0 |
19/05/2020 |
1.59
|
186,611 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
18/05/2020 |
1.59
|
74,900 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
15/05/2020 |
1.53
|
351,011 | 1.47 | 1.59 | 1.47 | 0 | 0 | 0 |
14/05/2020 |
1.47
|
118,030 | 1.53 | 1.53 | 1.41 | 0 | 0 | 0 |
13/05/2020 |
1.53
|
77,110 | 1.47 | 1.53 | 1.47 | 0 | 0 | 0 |
12/05/2020 |
1.47
|
221,300 | 1.47 | 1.53 | 1.41 | 0 | 0 | 0 |
11/05/2020 |
1.47
|
162,700 | 1.35 | 1.47 | 1.29 | 0 | 0 | 0 |
08/05/2020 |
1.35
|
104,600 | 1.29 | 1.41 | 1.29 | 0 | 0 | 0 |
07/05/2020 |
1.29
|
146,000 | 1.41 | 1.41 | 1.29 | 0 | 0 | 0 |
06/05/2020 |
1.41
|
11,300 | 1.35 | 1.41 | 1.35 | 0 | 0 | 0 |
05/05/2020 |
1.35
|
49,640 | 1.35 | 1.41 | 1.29 | 0 | 0 | 0 |
04/05/2020 |
1.35
|
36,400 | 1.41 | 1.41 | 1.29 | 0 | 0 | 0 |
29/04/2020 |
1.41
|
32,200 | 1.35 | 1.47 | 1.35 | 0 | 0 | 0 |
28/04/2020 |
1.35
|
54,228 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 |
27/04/2020 |
1.29
|
71,702 | 1.35 | 1.41 | 1.29 | 0 | 0 | 0 |
24/04/2020 |
1.35
|
84,600 | 1.53 | 1.53 | 1.35 | 0 | 0 | 0 |
23/04/2020 |
1.53
|
62,400 | 1.53 | 1.53 | 1.35 | 0 | 0 | 0 |
22/04/2020 |
1.53
|
42,330 | 1.35 | 1.53 | 1.35 | 0 | 0 | 0 |
21/04/2020 |
1.35
|
189,411 | 1.47 | 1.65 | 1.35 | 0 | 0 | 0 |
20/04/2020 |
1.47
|
250,930 | 1.35 | 1.47 | 1.41 | 0 | 0 | 0 |
17/04/2020 |
1.35
|
191,600 | 1.18 | 1.35 | 1.18 | 0 | 0 | 0 |
16/04/2020 |
1.18
|
37,910 | 1.24 | 1.24 | 1.12 | 0 | 0 | 0 |
15/04/2020 |
1.24
|
28,800 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
14/04/2020 |
1.24
|
30,040 | 1.24 | 1.29 | 1.18 | 0 | 50 | -0.0 |
13/04/2020 |
1.24
|
33,200 | 1.12 | 1.24 | 1.12 | 0 | 0 | 0 |
10/04/2020 |
1.12
|
54,801 | 1.24 | 1.24 | 1.12 | 0 | 0 | 0 |
09/04/2020 |
1.24
|
22,630 | 1.24 | 1.29 | 1.12 | 50 | 0 | 0.0 |
08/04/2020 |
1.24
|
18,200 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
07/04/2020 |
1.24
|
34,500 | 1.18 | 1.24 | 1.18 | 0 | 0 | 0 |
06/04/2020 |
1.18
|
86,915 | 1.06 | 1.18 | 1.12 | 0 | 0 | 0 |
03/04/2020 |
1.06
|
22,400 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
01/04/2020 |
1.06
|
112,200 | 1.12 | 1.12 | 0.88 | 0 | 0 | 0 |
31/03/2020 |
1.12
|
11,225 | 1.06 | 1.18 | 1 | 0 | 0 | 0 |
30/03/2020 |
1.06
|
50,410 | 1.24 | 1.24 | 1 | 0 | 0 | 0 |
27/03/2020 |
1.24
|
3,600 | 1.18 | 1.24 | 1.12 | 0 | 0 | 0 |
26/03/2020 |
1.18
|
83,400 | 1.24 | 1.29 | 1.18 | 0 | 0 | 0 |
25/03/2020 |
1.24
|
15,000 | 1.24 | 1.29 | 1.24 | 0 | 0 | 0 |
24/03/2020 |
1.24
|
19,000 | 1.18 | 1.24 | 1.18 | 0 | 0 | 0 |
23/03/2020 |
1.18
|
74,135 | 1.35 | 1.35 | 1.18 | 0 | 0 | 0 |
20/03/2020 |
1.35
|
26,010 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 |
19/03/2020 |
1.35
|
52,600 | 1.35 | 1.41 | 1.24 | 0 | 0 | 0 |
18/03/2020 |
1.35
|
25,580 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
17/03/2020 |
1.41
|
72,000 | 1.35 | 1.41 | 1.24 | 0 | 0 | 0 |
16/03/2020 |
1.35
|
45,300 | 1.29 | 1.35 | 1.12 | 0 | 0 | 0 |
13/03/2020 |
1.29
|
87,000 | 1.35 | 1.35 | 1.12 | 0 | 0 | 0 |
12/03/2020 |
1.35
|
142,231 | 1.47 | 1.47 | 1.29 | 0 | 0 | 0 |
11/03/2020 |
1.47
|
45,900 | 1.53 | 1.53 | 1.41 | 0 | 0 | 0 |
10/03/2020 |
1.53
|
50,205 | 1.41 | 1.53 | 1.41 | 0 | 0 | 0 |
09/03/2020 |
1.41
|
73,640 | 1.65 | 1.65 | 1.41 | 0 | 0 | 0 |
06/03/2020 |
1.65
|
55,550 | 1.59 | 1.65 | 1.53 | 2,000 | 0 | 0.0 |
05/03/2020 |
1.59
|
194,400 | 1.71 | 1.71 | 1.53 | 0 | 128,900 | -0.4 |
04/03/2020 |
1.71
|
56,120 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
03/03/2020 |
1.71
|
53,150 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 |
02/03/2020 |
1.76
|
17,000 | 1.65 | 1.76 | 1.65 | 0 | 0 | 0 |
28/02/2020 |
1.65
|
42,900 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 |
27/02/2020 |
1.76
|
72,960 | 1.65 | 1.76 | 1.65 | 0 | 0 | 0 |
26/02/2020 |
1.65
|
38,840 | 1.71 | 1.71 | 1.53 | 0 | 0 | 0 |
25/02/2020 |
1.71
|
64,240 | 1.65 | 1.71 | 1.53 | 0 | 0 | 0 |
24/02/2020 |
1.65
|
132,840 | 1.76 | 1.76 | 1.59 | 0 | 0 | 0 |
21/02/2020 |
1.76
|
31,700 | 1.88 | 1.94 | 1.76 | 0 | 0 | 0 |
20/02/2020 |
1.88
|
166,100 | 1.82 | 1.94 | 1.76 | 0 | 0 | 0 |
19/02/2020 |
1.82
|
196,350 | 1.65 | 1.82 | 1.59 | 0 | 0 | 0 |
18/02/2020 |
1.65
|
24,500 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
17/02/2020 |
1.65
|
76,600 | 1.59 | 1.65 | 1.47 | 0 | 0 | 0 |
14/02/2020 |
1.59
|
55,910 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
13/02/2020 |
1.59
|
94,200 | 1.53 | 1.65 | 1.53 | 0 | 0 | 0 |
12/02/2020 |
1.53
|
166,200 | 1.59 | 1.65 | 1.53 | 0 | 0 | 0 |
11/02/2020 |
1.59
|
21,700 | 1.59 | 1.71 | 1.59 | 0 | 0 | 0 |
10/02/2020 |
1.59
|
10,900 | 1.65 | 1.65 | 1.53 | 0 | 0 | 0 |
07/02/2020 |
1.65
|
35,300 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
06/02/2020 |
1.65
|
44,300 | 1.53 | 1.71 | 1.59 | 0 | 0 | 0 |
05/02/2020 |
1.53
|
33,100 | 1.65 | 1.65 | 1.53 | 0 | 0 | 0 |
04/02/2020 |
1.65
|
32,000 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
03/02/2020 |
1.59
|
57,510 | 1.71 | 1.71 | 1.53 | 2,000 | 0 | 0.0 |
31/01/2020 |
1.71
|
52,600 | 1.71 | 1.76 | 1.59 | 0 | 0 | 0 |
30/01/2020 |
1.71
|
17,200 | 1.71 | 1.76 | 1.59 | 0 | 0 | 0 |
22/01/2020 |
1.71
|
5,300 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 |
21/01/2020 |
1.76
|
22,700 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 |