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 | -3.03% | 206,300 | -100 | -0.0 |
3
3.30
3.20
|
2 tháng
(2024-07-22) |
-0.30 | -8.57% | 293,000 | -100 | -0.0 |
3
3.80
3.20
|
3 tháng
(2024-06-21) |
-2.20 | -40.74% | 613,500 | -100 | -0.0 |
3
5.40
3.20
|
6 tháng
(2024-03-29) |
-1.70 | -34.69% | 3,385,000 | 1,300 | 0.0 |
3
6.20
3.20
|
12 tháng
(2023-09-29) |
0.40 | 14.29% | 6,602,400 | 1,300 | 0.0 |
2.30
6.20
3.20
|
24 tháng
(2022-09-30) |
-0.60 | -15.79% | 16,851,950 | 5,100 | 0.0 |
1.30
6.20
3.20
|
36 tháng
(2021-10-05) |
0.30 | 10.34% | 46,226,389 | 5,400 | -0.1 |
1.30
8.50
3.20
|
60 tháng
(2019-10-16) |
2.24 | 233.33% | 91,585,011 | -459,000 | -0.4 |
0.52
8.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/06/2019 |
1.28
|
91,190 | 1.28 | 1.30 | 1.25 | 0 | 0 | 0 |
03/06/2019 |
1.28
|
154,330 | 1.31 | 1.32 | 1.28 | 0 | 0 | 0 |
31/05/2019 |
1.31
|
53,110 | 1.33 | 1.34 | 1.31 | 500 | 0 | 0.0 |
30/05/2019 |
1.33
|
86,040 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 |
29/05/2019 |
1.33
|
20,750 | 1.34 | 1.35 | 1.33 | 0 | 0 | 0 |
28/05/2019 |
1.34
|
93,720 | 1.33 | 1.36 | 1.32 | 0 | 0 | 0 |
27/05/2019 |
1.33
|
59,200 | 1.34 | 1.36 | 1.31 | 0 | 0 | 0 |
24/05/2019 |
1.34
|
93,420 | 1.33 | 1.36 | 1.32 | 0 | 0 | 0 |
23/05/2019 |
1.33
|
21,820 | 1.35 | 1.36 | 1.32 | 0 | 0 | 0 |
22/05/2019 |
1.35
|
78,440 | 1.36 | 1.39 | 1.34 | 0 | 0 | 0 |
21/05/2019 |
1.36
|
58,550 | 1.35 | 1.39 | 1.33 | 0 | 0 | 0 |
20/05/2019 |
1.35
|
17,440 | 1.38 | 1.39 | 1.34 | 0 | 0 | 0 |
17/05/2019 |
1.38
|
481,210 | 1.38 | 1.38 | 1.33 | 0 | 0 | 0 |
16/05/2019 |
1.38
|
56,290 | 1.35 | 1.44 | 1.34 | 0 | 0 | 0 |
15/05/2019 |
1.35
|
134,990 | 1.34 | 1.37 | 1.34 | 0 | 0 | 0 |
14/05/2019 |
1.34
|
131,380 | 1.33 | 1.34 | 1.31 | 0 | 0 | 0 |
13/05/2019 |
1.33
|
112,910 | 1.32 | 1.35 | 1.31 | 0 | 0 | 0 |
10/05/2019 |
1.32
|
32,570 | 1.32 | 1.36 | 1.32 | 0 | 500 | -0.0 |
09/05/2019 |
1.32
|
102,340 | 1.32 | 1.33 | 1.30 | 0 | 500 | -0.0 |
08/05/2019 |
1.32
|
208,320 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 |
07/05/2019 |
1.36
|
114,640 | 1.37 | 1.38 | 1.34 | 0 | 0 | 0 |
06/05/2019 |
1.37
|
169,720 | 1.38 | 1.38 | 1.35 | 0 | 0 | 0 |
03/05/2019 |
1.38
|
118,220 | 1.39 | 1.40 | 1.36 | 0 | 0 | 0 |
02/05/2019 |
1.39
|
104,120 | 1.38 | 1.41 | 1.37 | 0 | 0 | 0 |
26/04/2019 |
1.38
|
519,170 | 1.40 | 1.40 | 1.35 | 500 | 0 | 0.0 |
25/04/2019 |
1.40
|
231,960 | 1.41 | 1.43 | 1.39 | 0 | 0 | 0 |
24/04/2019 |
1.41
|
180,150 | 1.40 | 1.41 | 1.38 | 0 | 0 | 0 |
23/04/2019 |
1.40
|
192,660 | 1.40 | 1.42 | 1.40 | 0 | 0 | 0 |
22/04/2019 |
1.40
|
229,120 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
19/04/2019 |
1.44
|
151,620 | 1.40 | 1.47 | 1.38 | 0 | 0 | 0 |
18/04/2019 |
1.40
|
378,220 | 1.48 | 1.49 | 1.40 | 500 | 130,140 | -0.2 |
17/04/2019 |
1.48
|
503,600 | 1.52 | 1.55 | 1.47 | 0 | 0 | 0 |
16/04/2019 |
1.52
|
150,170 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
12/04/2019 |
1.56
|
181,520 | 1.56 | 1.60 | 1.50 | 0 | 0 | 0 |
11/04/2019 |
1.56
|
267,840 | 1.51 | 1.60 | 1.50 | 0 | 0 | 0 |
10/04/2019 |
1.51
|
1,036,810 | 1.61 | 1.61 | 1.50 | 0 | 0 | 0 |
09/04/2019 |
1.61
|
774,000 | 1.73 | 1.79 | 1.61 | 0 | 0 | 0 |
08/04/2019 |
1.73
|
1,217,900 | 1.65 | 1.76 | 1.70 | 100 | 0 | 0.0 |
05/04/2019 |
1.65
|
891,670 | 1.55 | 1.65 | 1.58 | 0 | 0 | 0 |
04/04/2019 |
1.55
|
205,310 | 1.52 | 1.55 | 1.51 | 70,410 | 0 | 0.1 |
03/04/2019 |
1.52
|
233,020 | 1.49 | 1.55 | 1.44 | 24,940 | 500 | 0.0 |
02/04/2019 |
1.49
|
31,380 | 1.49 | 1.53 | 1.43 | 0 | 0 | 0 |
01/04/2019 |
1.49
|
48,570 | 1.46 | 1.49 | 1.41 | 0 | 0 | 0 |
29/03/2019 |
1.46
|
22,750 | 1.44 | 1.50 | 1.40 | 0 | 0 | 0 |
28/03/2019 |
1.44
|
30,250 | 1.45 | 1.45 | 1.39 | 0 | 2,500 | -0.0 |
27/03/2019 |
1.45
|
38,470 | 1.41 | 1.46 | 1.40 | 0 | 0 | 0 |
26/03/2019 |
1.41
|
70,820 | 1.41 | 1.48 | 1.38 | 0 | 2,500 | -0.0 |
25/03/2019 |
1.41
|
120,680 | 1.50 | 1.50 | 1.41 | 33,290 | 0 | 0.0 |
22/03/2019 |
1.50
|
48,970 | 1.48 | 1.51 | 1.48 | 50 | 0 | 0 |
21/03/2019 |
1.48
|
117,690 | 1.50 | 1.56 | 1.47 | 500 | 500 | -0.0 |
20/03/2019 |
1.50
|
75,540 | 1.54 | 1.57 | 1.50 | 0 | 0 | 0 |
19/03/2019 |
1.54
|
588,590 | 1.44 | 1.54 | 1.46 | 0 | 51,000 | -0.1 |
18/03/2019 |
1.44
|
82,100 | 1.42 | 1.46 | 1.42 | 1,500 | 0 | 0.0 |
15/03/2019 |
1.42
|
138,810 | 1.44 | 1.49 | 1.42 | 0 | 0 | 0 |
14/03/2019 |
1.44
|
170,170 | 1.38 | 1.46 | 1.38 | 0 | 0 | 0 |
13/03/2019 |
1.38
|
51,540 | 1.40 | 1.43 | 1.38 | 0 | 0 | 0 |
12/03/2019 |
1.40
|
128,900 | 1.39 | 1.44 | 1.39 | 0 | 0 | 0 |
11/03/2019 |
1.39
|
149,650 | 1.45 | 1.45 | 1.36 | 0 | 0 | 0 |
08/03/2019 |
1.45
|
373,310 | 1.55 | 1.63 | 1.45 | 0 | 0 | 0 |
07/03/2019 |
1.55
|
38,020 | 1.45 | 1.55 | 1.55 | 0 | 0 | 0 |
06/03/2019 |
1.45
|
281,510 | 1.36 | 1.45 | 1.38 | 0 | 0 | 0 |
05/03/2019 |
1.36
|
123,690 | 1.35 | 1.38 | 1.34 | 10 | 0 | 0.0 |
04/03/2019 |
1.35
|
36,820 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 |
01/03/2019 |
1.37
|
76,090 | 1.34 | 1.37 | 1.31 | 0 | 0 | 0 |
28/02/2019 |
1.34
|
57,460 | 1.35 | 1.35 | 1.32 | 640 | 0 | 0.0 |
27/02/2019 |
1.35
|
107,270 | 1.36 | 1.36 | 1.30 | 30,000 | 0 | 0.0 |
26/02/2019 |
1.36
|
48,880 | 1.31 | 1.36 | 1.30 | 0 | 480 | -0.0 |
25/02/2019 |
1.31
|
158,360 | 1.37 | 1.38 | 1.31 | 17,360 | 0 | 0.0 |
22/02/2019 |
1.37
|
143,780 | 1.37 | 1.38 | 1.35 | 0 | 0 | 0 |
21/02/2019 |
1.37
|
2,790 | 1.37 | 1.40 | 1.36 | 0 | 0 | 0 |
20/02/2019 |
1.37
|
61,110 | 1.38 | 1.40 | 1.37 | 0 | 0 | 0 |
19/02/2019 |
1.38
|
126,630 | 1.38 | 1.40 | 1.38 | 0 | 0 | 0 |
18/02/2019 |
1.38
|
113,070 | 1.40 | 1.42 | 1.37 | 0 | 0 | 0 |
15/02/2019 |
1.40
|
78,490 | 1.42 | 1.43 | 1.35 | 0 | 0 | 0 |
14/02/2019 |
1.42
|
51,070 | 1.42 | 1.45 | 1.41 | 0 | 0 | 0 |
13/02/2019 |
1.42
|
122,570 | 1.44 | 1.45 | 1.41 | 0 | 0 | 0 |
12/02/2019 |
1.44
|
96,820 | 1.41 | 1.44 | 1.35 | 0 | 0 | 0 |
11/02/2019 |
1.41
|
27,720 | 1.40 | 1.46 | 1.32 | 500 | 20 | 0.0 |
01/02/2019 |
1.40
|
27,120 | 1.39 | 1.43 | 1.37 | 80 | 0 | 0.0 |
31/01/2019 |
1.39
|
32,940 | 1.40 | 1.45 | 1.39 | 0 | 0 | 0 |
30/01/2019 |
1.40
|
108,150 | 1.41 | 1.48 | 1.40 | 30,000 | 0 | 0.0 |
29/01/2019 |
1.41
|
23,440 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
28/01/2019 |
1.43
|
59,400 | 1.43 | 1.48 | 1.40 | 0 | 0 | 0 |
25/01/2019 |
1.43
|
57,700 | 1.44 | 1.54 | 1.40 | 0 | 0 | 0 |
24/01/2019 |
1.44
|
50,680 | 1.41 | 1.49 | 1.42 | 0 | 0 | 0 |
23/01/2019 |
1.41
|
97,360 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
22/01/2019 |
1.49
|
70,460 | 1.56 | 1.56 | 1.47 | 13,000 | 0 | 0.0 |
21/01/2019 |
1.56
|
120,610 | 1.50 | 1.58 | 1.40 | 1,760 | 0 | 0.0 |
18/01/2019 |
1.50
|
93,520 | 1.48 | 1.54 | 1.40 | 500 | 0 | 0.0 |
17/01/2019 |
1.48
|
99,800 | 1.57 | 1.57 | 1.48 | 0 | 0 | 0 |
16/01/2019 |
1.57
|
64,350 | 1.57 | 1.67 | 1.57 | 0 | 0 | 0 |
15/01/2019 |
1.57
|
101,280 | 1.47 | 1.57 | 1.40 | 0 | 500 | -0.0 |
14/01/2019 |
1.47
|
284,350 | 1.58 | 1.60 | 1.47 | 0 | 0 | 0 |
11/01/2019 |
1.58
|
436,950 | 1.69 | 1.80 | 1.58 | 0 | 0 | 0 |
10/01/2019 |
1.69
|
427,030 | 1.58 | 1.69 | 1.64 | 0 | 0 | 0 |
09/01/2019 |
1.58
|
171,210 | 1.48 | 1.58 | 1.56 | 0 | 0 | 0 |
08/01/2019 |
1.48
|
223,940 | 1.39 | 1.48 | 1.45 | 0 | 0 | 0 |
07/01/2019 |
1.39
|
241,820 | 1.30 | 1.39 | 1.21 | 0 | 0 | 0 |
04/01/2019 |
1.30
|
225,570 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 |
03/01/2019 |
1.37
|
139,700 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 |