Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 290,333 | -6,300 | -0.0 |
1.30
1.50
1.40
|
2 tháng
(2024-09-23) |
0.10 | 7.69% | 538,903 | -7,300 | -0.0 |
1.30
1.50
1.40
|
3 tháng
(2024-08-23) |
0.10 | 7.69% | 679,093 | -7,300 | -0.0 |
1.30
1.50
1.40
|
6 tháng
(2024-05-27) |
-0.20 | -12.50% | 1,011,757 | -7,300 | -0.0 |
1.30
1.80
1.40
|
12 tháng
(2023-12-01) |
0.30 | 27.27% | 2,946,624 | -47,700 | -0.1 |
1
1.80
1.40
|
24 tháng
(2022-12-02) |
0.10 | 7.69% | 7,038,546 | -112,800 | -0.1 |
1
1.80
1.40
|
36 tháng
(2021-12-07) |
-1.70 | -54.84% | 21,569,527 | -100,800 | -0.1 |
1
4.10
1.40
|
60 tháng
(2019-12-18) |
0.24 | 20.69% | 54,948,804 | -91,660 | -0.1 |
0.50
4.10
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/05/2019 |
1.52
|
31,190 | 1.53 | 1.54 | 1.46 | 0 | 0 | 0 |
29/05/2019 |
1.53
|
30,850 | 1.53 | 1.53 | 1.46 | 0 | 0 | 0 |
28/05/2019 |
1.53
|
38,260 | 1.55 | 1.55 | 1.49 | 620 | 0 | 0.0 |
27/05/2019 |
1.55
|
15,570 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 |
24/05/2019 |
1.55
|
29,750 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 |
23/05/2019 |
1.57
|
22,910 | 1.57 | 1.57 | 1.51 | 0 | 1,690 | -0.0 |
22/05/2019 |
1.57
|
68,360 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
21/05/2019 |
1.58
|
16,620 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
20/05/2019 |
1.58
|
42,840 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 |
17/05/2019 |
1.58
|
17,080 | 1.58 | 1.59 | 1.57 | 0 | 0 | 0 |
16/05/2019 |
1.58
|
11,410 | 1.57 | 1.59 | 1.52 | 0 | 0 | 0 |
15/05/2019 |
1.57
|
14,040 | 1.57 | 1.60 | 1.51 | 0 | 0 | 0 |
14/05/2019 |
1.57
|
222,890 | 1.57 | 1.61 | 1.48 | 0 | 0 | 0 |
13/05/2019 |
1.57
|
39,720 | 1.56 | 1.59 | 1.48 | 0 | 0 | 0 |
10/05/2019 |
1.56
|
21,300 | 1.55 | 1.61 | 1.56 | 0 | 0 | 0 |
09/05/2019 |
1.55
|
78,960 | 1.54 | 1.60 | 1.47 | 0 | 0 | 0 |
08/05/2019 |
1.54
|
121,840 | 1.53 | 1.60 | 1.45 | 1,690 | 0 | 0.0 |
07/05/2019 |
1.53
|
1,120 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 |
06/05/2019 |
1.56
|
95,630 | 1.61 | 1.61 | 1.50 | 0 | 0 | 0 |
03/05/2019 |
1.61
|
5,870 | 1.61 | 1.63 | 1.53 | 0 | 0 | 0 |
02/05/2019 |
1.61
|
17,870 | 1.59 | 1.62 | 1.51 | 0 | 0 | 0 |
26/04/2019 |
1.59
|
167,590 | 1.55 | 1.61 | 1.52 | 0 | 20 | -0.0 |
25/04/2019 |
1.55
|
61,660 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 |
24/04/2019 |
1.65
|
49,860 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
23/04/2019 |
1.70
|
92,880 | 1.65 | 1.74 | 1.65 | 0 | 0 | 0 |
22/04/2019 |
1.65
|
260,370 | 1.55 | 1.65 | 1.46 | 0 | 0 | 0 |
19/04/2019 |
1.55
|
13,230 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
18/04/2019 |
1.60
|
57,970 | 1.60 | 1.63 | 1.50 | 0 | 0 | 0 |
17/04/2019 |
1.60
|
14,950 | 1.52 | 1.62 | 1.52 | 0 | 0 | 0 |
16/04/2019 |
1.52
|
44,730 | 1.58 | 1.59 | 1.52 | 20 | 0 | 0.0 |
12/04/2019 |
1.58
|
14,340 | 1.57 | 1.60 | 1.56 | 0 | 0 | 0 |
11/04/2019 |
1.57
|
42,740 | 1.61 | 1.62 | 1.56 | 0 | 0 | 0 |
10/04/2019 |
1.61
|
24,060 | 1.57 | 1.61 | 1.57 | 0 | 0 | 0 |
09/04/2019 |
1.57
|
39,950 | 1.61 | 1.63 | 1.57 | 0 | 0 | 0 |
08/04/2019 |
1.61
|
56,630 | 1.63 | 1.64 | 1.59 | 0 | 0 | 0 |
05/04/2019 |
1.63
|
173,160 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
04/04/2019 |
1.64
|
73,660 | 1.66 | 1.66 | 1.60 | 0 | 0 | 0 |
03/04/2019 |
1.66
|
13,190 | 1.65 | 1.68 | 1.65 | 0 | 0 | 0 |
02/04/2019 |
1.65
|
72,470 | 1.67 | 1.68 | 1.65 | 0 | 0 | 0 |
01/04/2019 |
1.67
|
66,230 | 1.66 | 1.67 | 1.63 | 0 | 0 | 0 |
29/03/2019 |
1.66
|
16,690 | 1.65 | 1.70 | 1.64 | 0 | 0 | 0 |
28/03/2019 |
1.65
|
11,420 | 1.70 | 1.71 | 1.65 | 0 | 0 | 0 |
27/03/2019 |
1.70
|
2,800 | 1.69 | 1.70 | 1.65 | 0 | 0 | 0 |
26/03/2019 |
1.69
|
21,390 | 1.68 | 1.69 | 1.63 | 0 | 0 | 0 |
25/03/2019 |
1.68
|
15,610 | 1.67 | 1.68 | 1.64 | 0 | 0 | 0 |
22/03/2019 |
1.67
|
50,230 | 1.64 | 1.68 | 1.63 | 0 | 0 | 0 |
21/03/2019 |
1.64
|
19,540 | 1.64 | 1.71 | 1.64 | 0 | 0 | 0 |
20/03/2019 |
1.64
|
7,240 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
19/03/2019 |
1.70
|
58,880 | 1.71 | 1.72 | 1.68 | 0 | 0 | 0 |
18/03/2019 |
1.71
|
39,100 | 1.67 | 1.76 | 1.67 | 0 | 0 | 0 |
15/03/2019 |
1.67
|
23,580 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
14/03/2019 |
1.70
|
36,460 | 1.67 | 1.70 | 1.64 | 0 | 0 | 0 |
13/03/2019 |
1.67
|
67,970 | 1.67 | 1.68 | 1.65 | 0 | 0 | 0 |
12/03/2019 |
1.67
|
129,310 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
11/03/2019 |
1.68
|
48,270 | 1.66 | 1.69 | 1.64 | 0 | 0 | 0 |
08/03/2019 |
1.66
|
99,970 | 1.69 | 1.69 | 1.63 | 0 | 0 | 0 |
07/03/2019 |
1.69
|
154,800 | 1.74 | 1.78 | 1.68 | 0 | 0 | 0 |
06/03/2019 |
1.74
|
23,050 | 1.68 | 1.79 | 1.68 | 0 | 0 | 0 |
05/03/2019 |
1.68
|
268,490 | 1.77 | 1.77 | 1.65 | 0 | 0 | 0 |
04/03/2019 |
1.77
|
24,290 | 1.70 | 1.77 | 1.66 | 0 | 0 | 0 |
01/03/2019 |
1.70
|
38,440 | 1.70 | 1.80 | 1.63 | 0 | 0 | 0 |
28/02/2019 |
1.70
|
60,110 | 1.74 | 1.84 | 1.65 | 0 | 0 | 0 |
27/02/2019 |
1.74
|
115,170 | 1.80 | 1.85 | 1.68 | 0 | 0 | 0 |
26/02/2019 |
1.80
|
8,560 | 1.74 | 1.84 | 1.74 | 0 | 0 | 0 |
25/02/2019 |
1.74
|
126,960 | 1.74 | 1.86 | 1.74 | 0 | 0 | 0 |
22/02/2019 |
1.74
|
928,450 | 1.63 | 1.74 | 1.70 | 0 | 0 | 0 |
21/02/2019 |
1.63
|
55,030 | 1.70 | 1.71 | 1.63 | 0 | 0 | 0 |
20/02/2019 |
1.70
|
56,550 | 1.71 | 1.72 | 1.69 | 0 | 0 | 0 |
19/02/2019 |
1.71
|
66,020 | 1.71 | 1.80 | 1.68 | 0 | 0 | 0 |
18/02/2019 |
1.71
|
37,920 | 1.68 | 1.71 | 1.70 | 0 | 0 | 0 |
15/02/2019 |
1.68
|
35,180 | 1.70 | 1.73 | 1.68 | 0 | 0 | 0 |
14/02/2019 |
1.70
|
33,860 | 1.74 | 1.85 | 1.70 | 0 | 0 | 0 |
13/02/2019 |
1.74
|
55,180 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
12/02/2019 |
1.70
|
74,770 | 1.74 | 1.78 | 1.68 | 0 | 0 | 0 |
11/02/2019 |
1.74
|
5,320 | 1.70 | 1.79 | 1.70 | 0 | 0 | 0 |
01/02/2019 |
1.70
|
33,400 | 1.63 | 1.74 | 1.61 | 0 | 0 | 0 |
31/01/2019 |
1.63
|
48,130 | 1.67 | 1.75 | 1.62 | 0 | 0 | 0 |
30/01/2019 |
1.67
|
81,350 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 |
29/01/2019 |
1.79
|
9,620 | 1.79 | 1.79 | 1.78 | 0 | 0 | 0 |
28/01/2019 |
1.79
|
26,250 | 1.75 | 1.80 | 1.77 | 0 | 0 | 0 |
25/01/2019 |
1.75
|
3,750 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 |
24/01/2019 |
1.75
|
1,860 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
23/01/2019 |
1.80
|
29,980 | 1.80 | 1.81 | 1.68 | 0 | 0 | 0 |
22/01/2019 |
1.80
|
79,940 | 1.86 | 1.86 | 1.73 | 0 | 0 | 0 |
21/01/2019 |
1.86
|
10 | 1.78 | 1.86 | 1.86 | 0 | 0 | 0 |
18/01/2019 |
1.78
|
27,740 | 1.81 | 1.82 | 1.78 | 0 | 0 | 0 |
17/01/2019 |
1.81
|
8,400 | 1.81 | 1.82 | 1.80 | 0 | 0 | 0 |
16/01/2019 |
1.81
|
15,290 | 1.85 | 1.88 | 1.80 | 0 | 0 | 0 |
15/01/2019 |
1.85
|
104,300 | 1.85 | 1.89 | 1.80 | 0 | 0 | 0 |
14/01/2019 |
1.85
|
3,790 | 1.83 | 1.91 | 1.80 | 0 | 0 | 0 |
11/01/2019 |
1.83
|
24,210 | 1.87 | 1.94 | 1.83 | 0 | 0 | 0 |
10/01/2019 |
1.87
|
59,520 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
09/01/2019 |
1.80
|
7,380 | 1.81 | 1.88 | 1.73 | 0 | 0 | 0 |
08/01/2019 |
1.81
|
113,740 | 1.91 | 1.91 | 1.80 | 0 | 0 | 0 |
07/01/2019 |
1.91
|
165,770 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
04/01/2019 |
1.92
|
12,470 | 1.94 | 1.94 | 1.81 | 0 | 0 | 0 |
03/01/2019 |
1.94
|
148,340 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
02/01/2019 |
1.98
|
28,150 | 1.89 | 2.02 | 1.88 | 0 | 0 | 0 |
28/12/2018 |
1.89
|
41,080 | 2 | 2 | 1.89 | 0 | 0 | 0 |
27/12/2018 |
2
|
93,300 | 1.90 | 2.03 | 1.86 | 0 | 0 | 0 |