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 | -3.33% | 646,000 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,803,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-21) |
-1 | -25.64% | 3,111,000 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,567,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,256,600 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-30) |
-1.60 | -35.56% | 53,199,347 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-05) |
-1.50 | -34.09% | 137,151,258 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-16) |
1.71 | 143.70% | 217,422,996 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
1.80
|
28,720 | 1.88 | 1.88 | 1.75 | 0 | 10 | -0 |
27/11/2019 |
1.88
|
200,870 | 1.80 | 1.92 | 1.72 | 0 | 0 | 0 |
26/11/2019 |
1.80
|
15,910 | 1.69 | 1.80 | 1.80 | 0 | 0 | 0 |
25/11/2019 |
1.69
|
3,980 | 1.58 | 1.69 | 1.69 | 0 | 0 | 0 |
22/11/2019 |
1.58
|
8,470 | 1.48 | 1.58 | 1.57 | 0 | 0 | 0 |
21/11/2019 |
1.48
|
66,150 | 1.39 | 1.48 | 1.31 | 0 | 0 | 0 |
20/11/2019 |
1.39
|
23,310 | 1.30 | 1.39 | 1.31 | 0 | 0 | 0 |
19/11/2019 |
1.30
|
66,780 | 1.22 | 1.30 | 1.18 | 0 | 0 | 0 |
18/11/2019 |
1.22
|
23,200 | 1.22 | 1.24 | 1.20 | 0 | 0 | 0 |
15/11/2019 |
1.22
|
13,590 | 1.15 | 1.23 | 1.17 | 0 | 0 | 0 |
14/11/2019 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
13/11/2019 |
1.15
|
5,050 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
12/11/2019 |
1.15
|
13,000 | 1.20 | 1.24 | 1.13 | 0 | 0 | 0 |
11/11/2019 |
1.20
|
7,180 | 1.25 | 1.25 | 1.17 | 0 | 0 | 0 |
08/11/2019 |
1.25
|
19,600 | 1.20 | 1.25 | 1.14 | 0 | 0 | 0 |
07/11/2019 |
1.20
|
11,230 | 1.15 | 1.20 | 1.15 | 0 | 8,000 | -0.0 |
06/11/2019 |
1.15
|
6,270 | 1.20 | 1.20 | 1.15 | 0 | 830 | -0.0 |
05/11/2019 |
1.20
|
30 | 1.20 | 1.24 | 1.20 | 0 | 10 | -0.0 |
04/11/2019 |
1.20
|
7,160 | 1.20 | 1.20 | 1.16 | 0 | 7,160 | -0.0 |
01/11/2019 |
1.20
|
3,540 | 1.14 | 1.21 | 1.15 | 0 | 0 | 0 |
31/10/2019 |
1.14
|
80 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
30/10/2019 |
1.18
|
1,920 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
29/10/2019 |
1.24
|
130 | 1.23 | 1.24 | 1.17 | 0 | 0 | 0 |
28/10/2019 |
1.23
|
30 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
25/10/2019 |
1.25
|
560 | 1.19 | 1.25 | 1.25 | 0 | 0 | 0 |
24/10/2019 |
1.19
|
5,820 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 |
23/10/2019 |
1.19
|
650 | 1.15 | 1.19 | 1.19 | 0 | 0 | 0 |
22/10/2019 |
1.15
|
510 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
21/10/2019 |
1.20
|
1,590 | 1.16 | 1.20 | 1.15 | 0 | 0 | 0 |
18/10/2019 |
1.16
|
440 | 1.15 | 1.20 | 1.15 | 0 | 0 | 0 |
17/10/2019 |
1.15
|
150 | 1.19 | 1.19 | 1.15 | 0 | 0 | 0 |
16/10/2019 |
1.19
|
20 | 1.20 | 1.20 | 1.14 | 0 | 0 | 0 |
15/10/2019 |
1.20
|
10 | 1.21 | 1.21 | 1.20 | 0 | 0 | 0 |
14/10/2019 |
1.21
|
2,310 | 1.20 | 1.21 | 1.15 | 0 | 0 | 0 |
11/10/2019 |
1.20
|
150 | 1.20 | 1.26 | 1.20 | 0 | 0 | 0 |
10/10/2019 |
1.20
|
31,750 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 |
09/10/2019 |
1.24
|
4,410 | 1.17 | 1.24 | 1.16 | 0 | 0 | 0 |
08/10/2019 |
1.17
|
11,250 | 1.20 | 1.21 | 1.17 | 0 | 0 | 0 |
07/10/2019 |
1.20
|
20 | 1.18 | 1.20 | 1.17 | 0 | 0 | 0 |
04/10/2019 |
1.18
|
4,370 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 |
03/10/2019 |
1.23
|
17,100 | 1.19 | 1.23 | 1.16 | 0 | 0 | 0 |
02/10/2019 |
1.19
|
4,480 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 |
01/10/2019 |
1.21
|
29,260 | 1.16 | 1.24 | 1.20 | 0 | 0 | 0 |
30/09/2019 |
1.16
|
290 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 |
27/09/2019 |
1.19
|
2,520 | 1.16 | 1.22 | 1.15 | 10 | 0 | 0.0 |
26/09/2019 |
1.16
|
4,340 | 1.22 | 1.22 | 1.15 | 0 | 0 | 0 |
25/09/2019 |
1.22
|
140 | 1.19 | 1.22 | 1.19 | 0 | 0 | 0 |
24/09/2019 |
1.19
|
1,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
23/09/2019 |
1.19
|
31,610 | 1.19 | 1.19 | 1.11 | 0 | 0 | 0 |
20/09/2019 |
1.19
|
9,780 | 1.20 | 1.20 | 1.19 | 0 | 0 | 0 |
19/09/2019 |
1.20
|
10,600 | 1.18 | 1.24 | 1.20 | 0 | 0 | 0 |
18/09/2019 |
1.18
|
14,580 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 |
17/09/2019 |
1.20
|
3,000 | 1.26 | 1.28 | 1.20 | 0 | 0 | 0 |
16/09/2019 |
1.26
|
100 | 1.24 | 1.26 | 1.26 | 0 | 0 | 0 |
13/09/2019 |
1.24
|
6,500 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
12/09/2019 |
1.28
|
2,090 | 1.23 | 1.29 | 1.18 | 0 | 0 | 0 |
11/09/2019 |
1.23
|
2,010 | 1.22 | 1.23 | 1.23 | 0 | 0 | 0 |
10/09/2019 |
1.22
|
2,700 | 1.30 | 1.33 | 1.22 | 0 | 0 | 0 |
09/09/2019 |
1.30
|
2,820 | 1.39 | 1.41 | 1.30 | 0 | 0 | 0 |
06/09/2019 |
1.39
|
19,160 | 1.35 | 1.39 | 1.26 | 0 | 0 | 0 |
05/09/2019 |
1.35
|
1,250 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 |
04/09/2019 |
1.35
|
130 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
03/09/2019 |
1.36
|
1,340 | 1.35 | 1.38 | 1.36 | 0 | 0 | 0 |
30/08/2019 |
1.35
|
2,000 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 |
29/08/2019 |
1.29
|
520 | 1.34 | 1.34 | 1.29 | 0 | 0 | 0 |
28/08/2019 |
1.34
|
4,140 | 1.36 | 1.36 | 1.29 | 0 | 0 | 0 |
27/08/2019 |
1.36
|
1,840 | 1.36 | 1.39 | 1.30 | 0 | 0 | 0 |
26/08/2019 |
1.36
|
5,500 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 |
23/08/2019 |
1.36
|
19,610 | 1.36 | 1.38 | 1.30 | 10,440 | 0 | 0.0 |
22/08/2019 |
1.36
|
39,150 | 1.28 | 1.36 | 1.21 | 26,790 | 0 | 0.0 |
21/08/2019 |
1.28
|
5,860 | 1.35 | 1.35 | 1.27 | 0 | 0 | 0 |
20/08/2019 |
1.35
|
530 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 |
19/08/2019 |
1.35
|
1,000 | 1.30 | 1.35 | 1.25 | 0 | 0 | 0 |
16/08/2019 |
1.30
|
160 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 |
15/08/2019 |
1.39
|
390 | 1.31 | 1.39 | 1.28 | 0 | 0 | 0 |
14/08/2019 |
1.31
|
11,050 | 1.23 | 1.31 | 1.25 | 0 | 0 | 0 |
13/08/2019 |
1.23
|
10,380 | 1.29 | 1.29 | 1.22 | 0 | 0 | 0 |
12/08/2019 |
1.29
|
1,110 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
09/08/2019 |
1.29
|
4,730 | 1.30 | 1.30 | 1.21 | 0 | 0 | 0 |
08/08/2019 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
07/08/2019 |
1.30
|
6,510 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 |
06/08/2019 |
1.30
|
2,760 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
05/08/2019 |
1.31
|
1,130 | 1.31 | 1.31 | 1.30 | 10 | 0 | 0.0 |
02/08/2019 |
1.31
|
3,170 | 1.29 | 1.35 | 1.20 | 0 | 10 | -0.0 |
01/08/2019 |
1.29
|
25,420 | 1.33 | 1.35 | 1.24 | 0 | 0 | 0 |
31/07/2019 |
1.33
|
5,750 | 1.33 | 1.33 | 1.25 | 0 | 0 | 0 |
30/07/2019 |
1.33
|
60 | 1.26 | 1.33 | 1.22 | 0 | 0 | 0 |
29/07/2019 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
26/07/2019 |
1.26
|
7,400 | 1.35 | 1.35 | 1.26 | 0 | 0 | 0 |
25/07/2019 |
1.35
|
4,920 | 1.30 | 1.35 | 1.23 | 0 | 0 | 0 |
24/07/2019 |
1.30
|
2,400 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
23/07/2019 |
1.30
|
6,330 | 1.23 | 1.30 | 1.23 | 0 | 10 | -0.0 |
22/07/2019 |
1.23
|
5,330 | 1.30 | 1.35 | 1.22 | 0 | 0 | 0 |
19/07/2019 |
1.30
|
6,460 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 |
18/07/2019 |
1.39
|
360 | 1.40 | 1.40 | 1.35 | 0 | 0 | 0 |
17/07/2019 |
1.40
|
800 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
16/07/2019 |
1.40
|
1,070 | 1.35 | 1.40 | 1.30 | 0 | 0 | 0 |
15/07/2019 |
1.35
|
4,230 | 1.30 | 1.35 | 1.24 | 0 | 0 | 0 |
12/07/2019 |
1.30
|
18,500 | 1.32 | 1.40 | 1.30 | 0 | 0 | 0 |
11/07/2019 |
1.32
|
23,230 | 1.24 | 1.32 | 1.26 | 0 | 0 | 0 |