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) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
1.47
|
31,500 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
27/11/2019 |
1.56
|
140,900 | 1.56 | 1.74 | 1.56 | 0 | 0 | 0 |
26/11/2019 |
1.56
|
112,460 | 1.38 | 1.56 | 1.47 | 0 | 6,100 | -0.0 |
25/11/2019 |
1.38
|
5,600 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
22/11/2019 |
1.38
|
8,000 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
21/11/2019 |
1.38
|
7,600 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
20/11/2019 |
1.38
|
1,000 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
19/11/2019 |
1.38
|
22,000 | 1.28 | 1.38 | 1.19 | 200 | 0 | 0.0 |
18/11/2019 |
1.28
|
12,500 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
15/11/2019 |
1.28
|
3,500 | 1.38 | 1.38 | 1.28 | 0 | 0 | 0 |
14/11/2019 |
1.38
|
100 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
13/11/2019 |
1.38
|
8,600 | 1.38 | 1.38 | 1.28 | 0 | 0 | 0 |
12/11/2019 |
1.38
|
20 | 1.28 | 1.38 | 1.38 | 0 | 0 | 0 |
11/11/2019 |
1.28
|
220 | 1.28 | 1.38 | 1.28 | 0 | 0 | 0 |
08/11/2019 |
1.28
|
5,100 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
07/11/2019 |
1.28
|
1,100 | 1.28 | 1.38 | 1.28 | 100 | 0 | 0.0 |
06/11/2019 |
1.28
|
500 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
05/11/2019 |
1.28
|
17,400 | 1.28 | 1.38 | 1.28 | 100 | 0 | 0.0 |
04/11/2019 |
1.28
|
400 | 1.28 | 1.38 | 1.28 | 0 | 0 | 0 |
01/11/2019 |
1.28
|
9,900 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
31/10/2019 |
1.28
|
6,200 | 1.38 | 1.38 | 1.28 | 0 | 0 | 0 |
30/10/2019 |
1.38
|
1,400 | 1.38 | 1.38 | 1.28 | 0 | 0 | 0 |
29/10/2019 |
1.38
|
10,400 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
28/10/2019 |
1.38
|
35,400 | 1.38 | 1.38 | 1.28 | 0 | 0 | 0 |
25/10/2019 |
1.38
|
7,220 | 1.28 | 1.38 | 1.28 | 0 | 0 | 0 |
24/10/2019 |
1.28
|
3,000 | 1.38 | 1.38 | 1.28 | 0 | 0 | 0 |
23/10/2019 |
1.38
|
17,100 | 1.38 | 1.38 | 1.28 | 0 | 0 | 0 |
22/10/2019 |
1.38
|
10,540 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
21/10/2019 |
1.38
|
15,300 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
18/10/2019 |
1.38
|
29,200 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
17/10/2019 |
1.38
|
8,700 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
16/10/2019 |
1.38
|
3,900 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
15/10/2019 |
1.38
|
43,100 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
14/10/2019 |
1.38
|
27,000 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
11/10/2019 |
1.38
|
48,900 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
10/10/2019 |
1.47
|
20,300 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
09/10/2019 |
1.38
|
16,300 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
08/10/2019 |
1.38
|
100,800 | 1.38 | 1.38 | 1.19 | 0 | 0 | 0 |
07/10/2019 |
1.38
|
22,800 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
04/10/2019 |
1.38
|
10,300 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
03/10/2019 |
1.38
|
5,000 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
02/10/2019 |
1.47
|
400 | 1.38 | 1.47 | 1.47 | 0 | 0 | 0 |
01/10/2019 |
1.38
|
8,900 | 1.56 | 1.56 | 1.38 | 0 | 0 | 0 |
30/09/2019 |
1.56
|
26,300 | 1.38 | 1.56 | 1.47 | 0 | 0 | 0 |
27/09/2019 |
1.38
|
100 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
26/09/2019 |
1.38
|
12,100 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
25/09/2019 |
1.38
|
600 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
24/09/2019 |
1.38
|
7,600 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
23/09/2019 |
1.47
|
500 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
20/09/2019 |
1.47
|
500 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
19/09/2019 |
1.47
|
900 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
18/09/2019 |
1.38
|
2,900 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
17/09/2019 |
1.38
|
15,700 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
16/09/2019 |
1.47
|
3,010 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
13/09/2019 |
1.47
|
1,100 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
12/09/2019 |
1.47
|
24,800 | 1.38 | 1.47 | 1.38 | 0 | 3,000 | -0.0 |
11/09/2019 |
1.38
|
7,100 | 1.28 | 1.38 | 1.28 | 0 | 0 | 0 |
10/09/2019 |
1.28
|
4,400 | 1.38 | 1.38 | 1.28 | 0 | 0 | 0 |
09/09/2019 |
1.38
|
8,700 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
06/09/2019 |
1.47
|
59,100 | 1.47 | 1.47 | 1.28 | 0 | 0 | 0 |
05/09/2019 |
1.47
|
4,205 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
04/09/2019 |
1.56
|
38 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
03/09/2019 |
1.56
|
4,607 | 1.47 | 1.56 | 1.56 | 0 | 0 | 0 |
30/08/2019 |
1.47
|
2,050 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
29/08/2019 |
1.47
|
1,001 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
28/08/2019 |
1.47
|
9,100 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
27/08/2019 |
1.47
|
36,010 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
26/08/2019 |
1.56
|
2,300 | 1.47 | 1.56 | 1.47 | 0 | 0 | 0 |
23/08/2019 |
1.47
|
6,300 | 1.47 | 1.56 | 1.47 | 0 | 0 | 0 |
22/08/2019 |
1.47
|
73,213 | 1.65 | 1.65 | 1.47 | 0 | 0 | 0 |
21/08/2019 |
1.65
|
700 | 1.56 | 1.65 | 1.56 | 100 | 0 | 0.0 |
20/08/2019 |
1.56
|
12,900 | 1.56 | 1.65 | 1.56 | 0 | 0 | 0 |
19/08/2019 |
1.56
|
52,100 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
16/08/2019 |
1.56
|
37,730 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 |
15/08/2019 |
1.65
|
23,300 | 1.47 | 1.65 | 1.56 | 0 | 0 | 0 |
14/08/2019 |
1.47
|
12,102 | 1.38 | 1.56 | 1.38 | 0 | 0 | 0 |
13/08/2019 |
1.38
|
18,600 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
12/08/2019 |
1.47
|
8,800 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
09/08/2019 |
1.47
|
16,700 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
08/08/2019 |
1.47
|
15,230 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
07/08/2019 |
1.38
|
64,900 | 1.47 | 1.47 | 1.28 | 0 | 0 | 0 |
06/08/2019 |
1.47
|
60,900 | 1.56 | 1.56 | 1.38 | 0 | 0 | 0 |
05/08/2019 |
1.56
|
11,000 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
02/08/2019 |
1.56
|
88,820 | 1.65 | 1.65 | 1.38 | 0 | 0 | 0 |
01/08/2019 |
1.65
|
9,600 | 1.56 | 1.65 | 1.56 | 0 | 0 | 0 |
31/07/2019 |
1.56
|
16,700 | 1.56 | 1.65 | 1.56 | 0 | 0 | 0 |
30/07/2019 |
1.56
|
15,300 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
29/07/2019 |
1.56
|
25,200 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 |
26/07/2019 |
1.65
|
13,120 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 |
25/07/2019 |
1.65
|
13,500 | 1.65 | 1.74 | 1.56 | 0 | 0 | 0 |
24/07/2019 |
1.65
|
92,500 | 1.65 | 1.74 | 1.56 | 48,600 | 0 | 0.1 |
23/07/2019 |
1.65
|
55,700 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 |
22/07/2019 |
1.65
|
105,900 | 1.83 | 1.83 | 1.56 | 0 | 0 | 0 |
19/07/2019 |
1.83
|
33,110 | 2.11 | 2.11 | 1.74 | 0 | 0 | 0 |
18/07/2019 |
2.11
|
77,800 | 2.11 | 2.20 | 2.02 | 0 | 0 | 0 |
17/07/2019 |
2.11
|
97,600 | 1.83 | 2.11 | 1.74 | 0 | 0 | 0 |
16/07/2019 |
1.83
|
99,800 | 2.11 | 2.11 | 1.74 | 0 | 0 | 0 |
15/07/2019 |
2.11
|
76,110 | 2.11 | 2.20 | 1.93 | 0 | 0 | 0 |
12/07/2019 |
2.11
|
121,078 | 1.93 | 2.20 | 2.02 | 0 | 0 | 0 |
11/07/2019 |
1.93
|
137,790 | 1.74 | 1.93 | 1.74 | 0 | 0 | 0 |