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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
1.23
|
735,400 | 1.24 | 1.28 | 1.23 | 33,600 | 14,900 | 0.1 |
28/11/2019 |
1.24
|
2,573,700 | 1.16 | 1.24 | 1.16 | 0 | 15,000 | -0.0 |
27/11/2019 |
1.16
|
206,390 | 1.16 | 1.16 | 1.15 | 0 | 0 | 0 |
26/11/2019 |
1.16
|
554,320 | 1.14 | 1.17 | 1.14 | 0 | 0 | 0 |
25/11/2019 |
1.14
|
341,390 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
22/11/2019 |
1.16
|
278,350 | 1.15 | 1.16 | 1.14 | 0 | 0 | 0 |
21/11/2019 |
1.15
|
328,750 | 1.16 | 1.16 | 1.14 | 0 | 82,860 | -0.3 |
20/11/2019 |
1.16
|
432,650 | 1.16 | 1.16 | 1.14 | 0 | 204,720 | -0.6 |
19/11/2019 |
1.16
|
288,240 | 1.14 | 1.16 | 1.15 | 0 | 8,210 | -0.0 |
18/11/2019 |
1.14
|
138,290 | 1.15 | 1.16 | 1.14 | 0 | 0 | 0 |
15/11/2019 |
1.15
|
201,510 | 1.14 | 1.15 | 1.14 | 0 | 19,090 | -0.1 |
14/11/2019 |
1.14
|
357,670 | 1.14 | 1.16 | 1.14 | 0 | 3,000 | -0.0 |
13/11/2019 |
1.14
|
386,500 | 1.15 | 1.16 | 1.14 | 0 | 0 | 0 |
12/11/2019 |
1.15
|
376,620 | 1.14 | 1.15 | 1.13 | 0 | 5,000 | -0.0 |
11/11/2019 |
1.14
|
724,450 | 1.14 | 1.15 | 1.13 | 0 | 3,000 | -0.0 |
08/11/2019 |
1.14
|
438,630 | 1.13 | 1.15 | 1.13 | 0 | 3,900 | -0.0 |
07/11/2019 |
1.13
|
1,062,310 | 1.16 | 1.16 | 1.11 | 0 | 267,760 | -0.8 |
06/11/2019 |
1.16
|
345,350 | 1.16 | 1.16 | 1.13 | 0 | 14,410 | -0.0 |
05/11/2019 |
1.16
|
1,292,400 | 1.18 | 1.18 | 1.13 | 13,050 | 1,900 | 0.0 |
04/11/2019 |
1.18
|
83,830 | 1.19 | 1.20 | 1.18 | 0 | 100 | -0.0 |
01/11/2019 |
1.19
|
438,810 | 1.20 | 1.20 | 1.18 | 0 | 1,980 | -0.0 |
31/10/2019 |
1.20
|
344,040 | 1.20 | 1.22 | 1.19 | 1,000 | 0 | 0.0 |
30/10/2019 |
1.20
|
260,230 | 1.19 | 1.20 | 1.18 | 0 | 0 | 0 |
29/10/2019 |
1.19
|
517,220 | 1.18 | 1.20 | 1.18 | 10,900 | 0 | 0.0 |
28/10/2019 |
1.18
|
535,260 | 1.19 | 1.21 | 1.17 | 0 | 4,510 | -0.0 |
25/10/2019 |
1.19
|
777,760 | 1.27 | 1.27 | 1.19 | 0 | 5,000 | -0.0 |
24/10/2019 |
1.27
|
256,900 | 1.27 | 1.28 | 1.25 | 0 | 10,000 | -0.0 |
23/10/2019 |
1.27
|
328,030 | 1.27 | 1.28 | 1.26 | 0 | 0 | 0 |
22/10/2019 |
1.27
|
477,710 | 1.23 | 1.30 | 1.23 | 0 | 20,000 | -0.1 |
21/10/2019 |
1.23
|
308,150 | 1.23 | 1.24 | 1.22 | 0 | 0 | 0 |
18/10/2019 |
1.23
|
325,220 | 1.25 | 1.26 | 1.23 | 0 | 100 | -0.0 |
17/10/2019 |
1.25
|
567,740 | 1.27 | 1.27 | 1.21 | 0 | 0 | 0 |
16/10/2019 |
1.27
|
262,830 | 1.26 | 1.27 | 1.26 | 0 | 0 | 0 |
15/10/2019 |
1.26
|
368,550 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 |
14/10/2019 |
1.27
|
690,730 | 1.27 | 1.29 | 1.25 | 0 | 0 | 0 |
11/10/2019 |
1.27
|
657,590 | 1.22 | 1.27 | 1.23 | 0 | 13,800 | -0.0 |
10/10/2019 |
1.22
|
412,470 | 1.20 | 1.22 | 1.20 | 0 | 10,000 | -0.0 |
09/10/2019 |
1.20
|
840,730 | 1.19 | 1.23 | 1.18 | 0 | 93,580 | -0.3 |
08/10/2019 |
1.19
|
382,460 | 1.19 | 1.21 | 1.19 | 0 | 0 | 0 |
07/10/2019 |
1.19
|
187,050 | 1.19 | 1.20 | 1.18 | 0 | 0 | 0 |
04/10/2019 |
1.19
|
352,580 | 1.18 | 1.20 | 1.17 | 0 | 5,000 | -0.0 |
03/10/2019 |
1.18
|
302,510 | 1.18 | 1.18 | 1.16 | 1,000 | 0 | 0.0 |
02/10/2019 |
1.18
|
176,500 | 1.18 | 1.18 | 1.17 | 0 | 0 | 0 |
01/10/2019 |
1.18
|
451,290 | 1.17 | 1.19 | 1.16 | 0 | 0 | 0 |
30/09/2019 |
1.17
|
513,980 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
27/09/2019 |
1.17
|
264,900 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
26/09/2019 |
1.19
|
439,610 | 1.21 | 1.21 | 1.13 | 0 | 89,000 | -0.3 |
25/09/2019 |
1.21
|
913,600 | 1.15 | 1.21 | 1.13 | 0 | 413,000 | -1.2 |
24/09/2019 |
1.15
|
311,990 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 |
23/09/2019 |
1.18
|
354,740 | 1.19 | 1.21 | 1.17 | 0 | 65,390 | -0.2 |
20/09/2019 |
1.19
|
425,090 | 1.19 | 1.22 | 1.19 | 0 | 0 | 0 |
19/09/2019 |
1.19
|
1,480,210 | 1.15 | 1.21 | 1.14 | 0 | 239,780 | -0.8 |
18/09/2019 |
1.15
|
674,720 | 1.11 | 1.16 | 1.11 | 0 | 100,000 | -0.3 |
17/09/2019 |
1.11
|
594,390 | 1.09 | 1.12 | 1.08 | 6,600 | 172,270 | -0.5 |
16/09/2019 |
1.09
|
187,230 | 1.11 | 1.11 | 1.08 | 8,000 | 55,680 | -0.1 |
13/09/2019 |
1.11
|
118,360 | 1.10 | 1.12 | 1.09 | 0 | 0 | 0 |
12/09/2019 |
1.10
|
350,540 | 1.07 | 1.10 | 1.07 | 0 | 1,130 | -0.0 |
11/09/2019 |
1.07
|
180,320 | 1.06 | 1.08 | 1.06 | 0 | 0 | 0 |
10/09/2019 |
1.06
|
497,710 | 1.08 | 1.09 | 1.06 | 0 | 0 | 0 |
09/09/2019 |
1.08
|
245,720 | 1.09 | 1.10 | 1.08 | 0 | 0 | 0 |
06/09/2019 |
1.09
|
197,750 | 1.10 | 1.10 | 1.09 | 100 | 230 | -0.0 |
05/09/2019 |
1.10
|
144,930 | 1.11 | 1.11 | 1.09 | 0 | 7,350 | -0.0 |
04/09/2019 |
1.11
|
652,120 | 1.11 | 1.12 | 1.08 | 7,400 | 274,790 | -0.8 |
03/09/2019 |
1.11
|
326,490 | 1.13 | 1.13 | 1.11 | 0 | 5,230 | -0.0 |
30/08/2019 |
1.13
|
293,130 | 1.13 | 1.14 | 1.12 | 0 | 0 | 0 |
29/08/2019 |
1.13
|
173,830 | 1.13 | 1.15 | 1.12 | 0 | 0 | 0 |
28/08/2019 |
1.13
|
123,940 | 1.11 | 1.13 | 1.11 | 18,000 | 0 | 0.1 |
27/08/2019 |
1.11
|
382,080 | 1.11 | 1.13 | 1.11 | 17,300 | 86,540 | -0.2 |
26/08/2019 |
1.11
|
253,450 | 1.13 | 1.13 | 1.11 | 0 | 67,960 | -0.2 |
23/08/2019 |
1.13
|
353,340 | 1.13 | 1.14 | 1.13 | 0 | 0 | 0 |
22/08/2019 |
1.13
|
736,150 | 1.14 | 1.17 | 1.13 | 20,000 | 413,610 | -1.2 |
21/08/2019 |
1.14
|
468,140 | 1.15 | 1.15 | 1.13 | 400 | 0 | 0.0 |
20/08/2019 |
1.15
|
164,070 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
19/08/2019 |
1.15
|
141,490 | 1.15 | 1.15 | 1.13 | 0 | 1,730 | -0.0 |
16/08/2019 |
1.15
|
238,780 | 1.14 | 1.15 | 1.13 | 9,720 | 0 | 0.0 |
15/08/2019 |
1.14
|
140,670 | 1.15 | 1.16 | 1.13 | 20,000 | 0 | 0.1 |
14/08/2019 |
1.15
|
129,710 | 1.16 | 1.17 | 1.15 | 0 | 0 | 0 |
13/08/2019 |
1.16
|
240,990 | 1.18 | 1.18 | 1.15 | 680 | 0 | 0.0 |
12/08/2019 |
1.18
|
210,950 | 1.19 | 1.19 | 1.17 | 25,000 | 300 | 0.1 |
09/08/2019 |
1.19
|
318,560 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
08/08/2019 |
1.17
|
445,830 | 1.15 | 1.17 | 1.14 | 54,450 | 0 | 0.2 |
07/08/2019 |
1.15
|
152,490 | 1.13 | 1.16 | 1.14 | 22,350 | 0 | 0.1 |
06/08/2019 |
1.13
|
484,550 | 1.14 | 1.18 | 1.11 | 17,400 | 5,000 | 0.0 |
05/08/2019 |
1.14
|
810,880 | 1.18 | 1.19 | 1.13 | 0 | 1,000 | -0.0 |
02/08/2019 |
1.18
|
453,250 | 1.20 | 1.20 | 1.18 | 100 | 0 | 0.0 |
01/08/2019 |
1.20
|
561,400 | 1.24 | 1.24 | 1.20 | 0 | 200,000 | -0.6 |
31/07/2019 |
1.24
|
329,910 | 1.24 | 1.24 | 1.21 | 0 | 13,000 | -0.0 |
30/07/2019 |
1.24
|
345,870 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
29/07/2019 |
1.25
|
135,170 | 1.25 | 1.25 | 1.24 | 30,160 | 1,470 | 0.1 |
26/07/2019 |
1.25
|
244,590 | 1.24 | 1.26 | 1.24 | 35,700 | 50,000 | -0.0 |
25/07/2019 |
1.24
|
237,160 | 1.24 | 1.26 | 1.24 | 35,000 | 0 | 0.1 |
24/07/2019 |
1.24
|
110,560 | 1.25 | 1.26 | 1.24 | 35,300 | 0 | 0.1 |
23/07/2019 |
1.25
|
422,870 | 1.27 | 1.27 | 1.25 | 34,900 | 4,500 | 0.1 |
22/07/2019 |
1.27
|
290,220 | 1.27 | 1.28 | 1.27 | 60,200 | 100,000 | -0.1 |
19/07/2019 |
1.27
|
247,360 | 1.30 | 1.30 | 1.27 | 0 | 0 | 0 |
18/07/2019 |
1.30
|
156,660 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 |
17/07/2019 |
1.30
|
133,370 | 1.31 | 1.32 | 1.30 | 0 | 0 | 0 |
16/07/2019 |
1.31
|
358,400 | 1.31 | 1.32 | 1.30 | 0 | 0 | 0 |
15/07/2019 |
1.31
|
146,790 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 |
12/07/2019 |
1.32
|
682,220 | 1.31 | 1.34 | 1.31 | 87,000 | 0 | 0.3 |