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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
1.70
|
19,650 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |
28/11/2019 |
1.76
|
71,060 | 1.75 | 1.76 | 1.70 | 0 | 0 | 0 |
27/11/2019 |
1.75
|
22,950 | 1.74 | 1.77 | 1.69 | 0 | 0 | 0 |
26/11/2019 |
1.74
|
93,940 | 1.68 | 1.74 | 1.65 | 0 | 0 | 0 |
25/11/2019 |
1.68
|
127,240 | 1.71 | 1.73 | 1.60 | 0 | 0 | 0 |
22/11/2019 |
1.71
|
101,650 | 1.69 | 1.73 | 1.67 | 0 | 0 | 0 |
21/11/2019 |
1.69
|
183,670 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 |
20/11/2019 |
1.80
|
73,910 | 1.83 | 1.85 | 1.80 | 0 | 0 | 0 |
19/11/2019 |
1.83
|
73,380 | 1.81 | 1.89 | 1.75 | 0 | 0 | 0 |
18/11/2019 |
1.81
|
354,840 | 1.91 | 1.91 | 1.78 | 0 | 0 | 0 |
15/11/2019 |
1.91
|
344,920 | 2.05 | 2.05 | 1.91 | 10,000 | 0 | 0.0 |
14/11/2019 |
2.05
|
418,070 | 1.93 | 2.06 | 2.05 | 0 | 0 | 0 |
13/11/2019 |
1.93
|
796,130 | 1.81 | 1.93 | 1.90 | 0 | 0 | 0 |
12/11/2019 |
1.81
|
530,310 | 1.70 | 1.81 | 1.81 | 200 | 0 | 0.0 |
11/11/2019 |
1.70
|
53,530 | 1.59 | 1.70 | 1.58 | 0 | 0 | 0 |
08/11/2019 |
1.59
|
20,910 | 1.60 | 1.60 | 1.58 | 0 | 0 | 0 |
07/11/2019 |
1.60
|
35,640 | 1.61 | 1.62 | 1.52 | 0 | 0 | 0 |
06/11/2019 |
1.61
|
55,000 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 |
05/11/2019 |
1.62
|
39,760 | 1.61 | 1.62 | 1.59 | 0 | 0 | 0 |
04/11/2019 |
1.61
|
5,810 | 1.62 | 1.63 | 1.58 | 0 | 0 | 0 |
01/11/2019 |
1.62
|
21,960 | 1.60 | 1.62 | 1.60 | 0 | 0 | 0 |
31/10/2019 |
1.60
|
59,920 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
30/10/2019 |
1.64
|
29,100 | 1.63 | 1.64 | 1.60 | 0 | 0 | 0 |
29/10/2019 |
1.63
|
17,980 | 1.60 | 1.64 | 1.60 | 0 | 0 | 0 |
28/10/2019 |
1.60
|
72,820 | 1.63 | 1.68 | 1.60 | 0 | 0 | 0 |
25/10/2019 |
1.63
|
59,000 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 |
24/10/2019 |
1.67
|
58,050 | 1.67 | 1.68 | 1.64 | 0 | 0 | 0 |
23/10/2019 |
1.67
|
49,280 | 1.68 | 1.71 | 1.65 | 0 | 0 | 0 |
22/10/2019 |
1.68
|
114,780 | 1.69 | 1.73 | 1.66 | 0 | 0 | 0 |
21/10/2019 |
1.69
|
5,190 | 1.70 | 1.71 | 1.69 | 0 | 0 | 0 |
18/10/2019 |
1.70
|
32,060 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
17/10/2019 |
1.71
|
52,170 | 1.71 | 1.71 | 1.66 | 0 | 0 | 0 |
16/10/2019 |
1.71
|
74,230 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 |
15/10/2019 |
1.73
|
29,510 | 1.75 | 1.75 | 1.67 | 0 | 0 | 0 |
14/10/2019 |
1.75
|
15,300 | 1.70 | 1.75 | 1.67 | 0 | 0 | 0 |
11/10/2019 |
1.70
|
62,860 | 1.76 | 1.78 | 1.68 | 0 | 0 | 0 |
10/10/2019 |
1.76
|
10,010 | 1.76 | 1.76 | 1.75 | 0 | 0 | 0 |
09/10/2019 |
1.76
|
6,430 | 1.82 | 1.85 | 1.75 | 0 | 0 | 0 |
08/10/2019 |
1.82
|
3,370 | 1.80 | 1.83 | 1.74 | 0 | 0 | 0 |
07/10/2019 |
1.80
|
4,150 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 |
04/10/2019 |
1.82
|
12,530 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
03/10/2019 |
1.83
|
2,410 | 1.80 | 1.83 | 1.77 | 0 | 0 | 0 |
02/10/2019 |
1.80
|
2,370 | 1.82 | 1.87 | 1.80 | 0 | 0 | 0 |
01/10/2019 |
1.82
|
13,740 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
30/09/2019 |
1.83
|
4,090 | 1.84 | 1.85 | 1.83 | 0 | 0 | 0 |
27/09/2019 |
1.84
|
3,020 | 1.85 | 1.85 | 1.84 | 0 | 0 | 0 |
26/09/2019 |
1.85
|
14,590 | 1.81 | 1.85 | 1.70 | 0 | 0 | 0 |
25/09/2019 |
1.81
|
17,680 | 1.73 | 1.83 | 1.72 | 0 | 0 | 0 |
24/09/2019 |
1.73
|
48,040 | 1.80 | 1.87 | 1.70 | 0 | 0 | 0 |
23/09/2019 |
1.80
|
2,750 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 |
20/09/2019 |
1.89
|
4,040 | 1.87 | 1.89 | 1.79 | 0 | 0 | 0 |
19/09/2019 |
1.87
|
2,190 | 1.87 | 1.88 | 1.80 | 0 | 0 | 0 |
18/09/2019 |
1.87
|
2,750 | 1.84 | 1.87 | 1.84 | 0 | 0 | 0 |
17/09/2019 |
1.84
|
780 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 |
16/09/2019 |
1.84
|
25,870 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
13/09/2019 |
1.85
|
6,070 | 1.82 | 1.85 | 1.80 | 0 | 0 | 0 |
12/09/2019 |
1.82
|
13,750 | 1.75 | 1.82 | 1.76 | 0 | 0 | 0 |
11/09/2019 |
1.75
|
18,920 | 1.85 | 1.85 | 1.75 | 0 | 0 | 0 |
10/09/2019 |
1.85
|
75,660 | 1.89 | 1.89 | 1.76 | 0 | 0 | 0 |
09/09/2019 |
1.89
|
1,020 | 1.89 | 1.90 | 1.85 | 0 | 0 | 0 |
06/09/2019 |
1.89
|
6,320 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
05/09/2019 |
1.91
|
610 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
04/09/2019 |
1.92
|
39,810 | 1.93 | 1.93 | 1.80 | 0 | 0 | 0 |
03/09/2019 |
1.93
|
51,840 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 |
30/08/2019 |
2.07
|
2,720 | 1.99 | 2.09 | 2 | 0 | 0 | 0 |
29/08/2019 |
1.99
|
36,020 | 1.87 | 1.99 | 1.88 | 0 | 0 | 0 |
28/08/2019 |
1.87
|
53,960 | 2 | 2 | 1.87 | 0 | 0 | 0 |
27/08/2019 |
2
|
50,350 | 2.15 | 2.15 | 2 | 0 | 0 | 0 |
26/08/2019 |
2.15
|
25,920 | 2.17 | 2.19 | 2.15 | 0 | 0 | 0 |
23/08/2019 |
2.17
|
140,590 | 2.03 | 2.17 | 2.11 | 0 | 0 | 0 |
22/08/2019 |
2.03
|
129,580 | 1.90 | 2.03 | 1.90 | 0 | 0 | 0 |
21/08/2019 |
1.90
|
3,450 | 1.90 | 1.94 | 1.90 | 0 | 0 | 0 |
20/08/2019 |
1.90
|
32,270 | 1.90 | 1.94 | 1.90 | 0 | 0 | 0 |
19/08/2019 |
1.90
|
5,690 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 |
16/08/2019 |
1.96
|
1,900 | 1.97 | 1.97 | 1.87 | 0 | 0 | 0 |
15/08/2019 |
1.97
|
2,010 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 |
14/08/2019 |
1.97
|
8,310 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
13/08/2019 |
1.99
|
3,140 | 1.96 | 2 | 1.92 | 0 | 0 | 0 |
12/08/2019 |
1.96
|
16,960 | 1.93 | 2 | 1.92 | 0 | 0 | 0 |
09/08/2019 |
1.93
|
17,340 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 |
08/08/2019 |
1.98
|
2,310 | 1.98 | 1.99 | 1.94 | 0 | 0 | 0 |
07/08/2019 |
1.98
|
460 | 1.96 | 1.98 | 1.90 | 0 | 0 | 0 |
06/08/2019 |
1.96
|
44,820 | 1.95 | 1.98 | 1.90 | 0 | 0 | 0 |
05/08/2019 |
1.95
|
2,700 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 |
02/08/2019 |
1.99
|
27,520 | 2 | 2 | 1.93 | 0 | 0 | 0 |
01/08/2019 |
2
|
6,100 | 2 | 2.05 | 1.91 | 0 | 0 | 0 |
31/07/2019 |
2
|
20,160 | 2.03 | 2.03 | 2 | 0 | 0 | 0 |
30/07/2019 |
2.03
|
20,970 | 2.04 | 2.06 | 1.90 | 0 | 0 | 0 |
29/07/2019 |
2.04
|
7,810 | 2.06 | 2.06 | 2.04 | 0 | 0 | 0 |
26/07/2019 |
2.06
|
2,670 | 2.06 | 2.08 | 2.05 | 0 | 0 | 0 |
25/07/2019 |
2.06
|
15,510 | 2.06 | 2.08 | 2.06 | 0 | 0 | 0 |
24/07/2019 |
2.06
|
107,640 | 2.06 | 2.06 | 2.05 | 0 | 0 | 0 |
23/07/2019 |
2.06
|
6,430 | 2.04 | 2.09 | 1.95 | 0 | 0 | 0 |
22/07/2019 |
2.04
|
9,890 | 2.05 | 2.09 | 2.04 | 0 | 0 | 0 |
19/07/2019 |
2.05
|
9,130 | 2.07 | 2.09 | 2.05 | 0 | 0 | 0 |
18/07/2019 |
2.07
|
11,520 | 2.07 | 2.07 | 2.06 | 0 | 0 | 0 |
17/07/2019 |
2.07
|
2,560 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 |
16/07/2019 |
2.07
|
5,000 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
15/07/2019 |
2.07
|
31,970 | 2.06 | 2.09 | 2.05 | 0 | 0 | 0 |
12/07/2019 |
2.06
|
40,590 | 2.06 | 2.06 | 2.01 | 0 | 2,010 | -0.0 |