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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
09/07/2019 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
08/07/2019 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
05/07/2019 |
1.20
|
10 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
04/07/2019 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
03/07/2019 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
02/07/2019 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
01/07/2019 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
28/06/2019 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
27/06/2019 |
1.20
|
15,100 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
26/06/2019 |
1.20
|
6,200 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
25/06/2019 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
24/06/2019 |
1.20
|
5,010 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
21/06/2019 |
1.20
|
5,100 | 1.10 | 1.20 | 1.20 | 0 | 100 | -0.0 |
20/06/2019 |
1.10
|
1,300 | 1 | 1.10 | 0.90 | 0 | 800 | -0.0 |
19/06/2019 |
1
|
20 | 1.20 | 1.20 | 1 | 0 | 0 | 0 |
18/06/2019 |
1.20
|
8,600 | 1.10 | 1.20 | 1 | 100 | 0 | 0.0 |
17/06/2019 |
1.10
|
100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
14/06/2019 |
1.20
|
6,549 | 1.20 | 1.20 | 1.10 | 1,900 | 0 | 0.0 |
13/06/2019 |
1.20
|
10,500 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
12/06/2019 |
1.40
|
11,300 | 1.40 | 1.40 | 1.20 | 2,000 | 0 | 0.0 |
11/06/2019 |
1.40
|
1,020 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
10/06/2019 |
1.40
|
10,439 | 1.40 | 1.50 | 1.40 | 10,000 | 0 | 0.0 |
07/06/2019 |
1.40
|
8,141 | 1.40 | 1.60 | 1.40 | 0 | 0 | 0 |
06/06/2019 |
1.40
|
19,500 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
05/06/2019 |
1.30
|
7,908 | 1.20 | 1.30 | 1.20 | 2,700 | 0 | 0.0 |
04/06/2019 |
1.20
|
33,840 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
03/06/2019 |
1.10
|
18,130 | 1 | 1.10 | 1.10 | 0 | 0 | 0 |
31/05/2019 |
1
|
8,910 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
30/05/2019 |
0.90
|
18,421 | 1 | 1 | 0.90 | 0 | 0 | 0 |
29/05/2019 |
1
|
1,100 | 1 | 1.10 | 1 | 0 | 0 | 0 |
28/05/2019 |
1
|
500 | 1 | 1 | 1 | 0 | 0 | 0 |
27/05/2019 |
1
|
4,420 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
24/05/2019 |
1.10
|
510 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
23/05/2019 |
1.10
|
4,650 | 1 | 1.10 | 1.10 | 0 | 0 | 0 |
22/05/2019 |
1
|
1,600 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
21/05/2019 |
1.10
|
4,710 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
20/05/2019 |
1.20
|
300 | 0.90 | 1.20 | 1.10 | 0 | 0 | 0 |
17/05/2019 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
16/05/2019 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
15/05/2019 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
14/05/2019 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
13/05/2019 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
10/05/2019 |
0.90
|
5,940 | 0.87 | 0.93 | 0.87 | 0 | 2,800 | -0.0 |
09/05/2019 |
0.87
|
8,770 | 0.82 | 0.87 | 0.77 | 0 | 0 | 0 |
08/05/2019 |
0.82
|
970 | 0.88 | 0.93 | 0.82 | 0 | 0 | 0 |
07/05/2019 |
0.88
|
29,140 | 0.94 | 0.99 | 0.88 | 0 | 0 | 0 |
06/05/2019 |
0.94
|
2,050 | 1.01 | 1.07 | 0.94 | 0 | 0 | 0 |
03/05/2019 |
1.01
|
70,320 | 1.03 | 1.03 | 0.96 | 0 | 0 | 0 |
02/05/2019 |
1.03
|
8,030 | 1.10 | 1.10 | 1.03 | 0 | 0 | 0 |
26/04/2019 |
1.10
|
1,040 | 1.10 | 1.11 | 1.03 | 0 | 0 | 0 |
25/04/2019 |
1.10
|
9,050 | 1.03 | 1.10 | 0.96 | 0 | 0 | 0 |
24/04/2019 |
1.03
|
780 | 1.10 | 1.10 | 1.03 | 0 | 0 | 0 |
23/04/2019 |
1.10
|
7,900 | 1.04 | 1.11 | 0.97 | 0 | 0 | 0 |
22/04/2019 |
1.04
|
50 | 1.11 | 1.15 | 1.04 | 0 | 0 | 0 |
19/04/2019 |
1.11
|
19,180 | 1.13 | 1.13 | 1.06 | 0 | 17,760 | -0.0 |
18/04/2019 |
1.13
|
5,260 | 1.11 | 1.16 | 1.04 | 0 | 0 | 0 |
17/04/2019 |
1.11
|
10,830 | 1.05 | 1.11 | 0.98 | 0 | 0 | 0 |
16/04/2019 |
1.05
|
7,030 | 1.08 | 1.10 | 1.01 | 0 | 0 | 0 |
12/04/2019 |
1.08
|
12,520 | 1.16 | 1.20 | 1.08 | 0 | 0 | 0 |
11/04/2019 |
1.16
|
9,630 | 1.09 | 1.16 | 1.02 | 0 | 0 | 0 |
10/04/2019 |
1.09
|
2,160 | 1.11 | 1.14 | 1.05 | 0 | 0 | 0 |
09/04/2019 |
1.11
|
5,420 | 1.10 | 1.16 | 1.03 | 0 | 0 | 0 |
08/04/2019 |
1.10
|
2,880 | 1.06 | 1.13 | 0.99 | 0 | 0 | 0 |
05/04/2019 |
1.06
|
1,930 | 1.12 | 1.16 | 1.06 | 0 | 0 | 0 |
04/04/2019 |
1.12
|
35,690 | 1.19 | 1.19 | 1.11 | 30 | 0 | 0.0 |
03/04/2019 |
1.19
|
8,840 | 1.20 | 1.20 | 1.12 | 0 | 0 | 0 |
02/04/2019 |
1.20
|
4,260 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 |
01/04/2019 |
1.20
|
69,260 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
29/03/2019 |
1.28
|
2,010 | 1.20 | 1.28 | 1.20 | 0 | 0 | 0 |
28/03/2019 |
1.20
|
8,790 | 1.20 | 1.28 | 1.12 | 0 | 0 | 0 |
27/03/2019 |
1.20
|
1,890 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
26/03/2019 |
1.28
|
50 | 1.32 | 1.32 | 1.28 | 0 | 0 | 0 |
25/03/2019 |
1.32
|
110 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 |
22/03/2019 |
1.32
|
20 | 1.33 | 1.33 | 1.24 | 10 | 0 | 0.0 |
21/03/2019 |
1.33
|
400 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 |
20/03/2019 |
1.34
|
6,150 | 1.35 | 1.35 | 1.26 | 0 | 0 | 0 |
19/03/2019 |
1.35
|
20 | 1.27 | 1.35 | 1.28 | 0 | 0 | 0 |
18/03/2019 |
1.27
|
12,150 | 1.19 | 1.27 | 1.20 | 0 | 0 | 0 |
15/03/2019 |
1.19
|
2,250 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
14/03/2019 |
1.27
|
2,380 | 1.19 | 1.27 | 1.19 | 0 | 0 | 0 |
13/03/2019 |
1.19
|
1,070 | 1.19 | 1.27 | 1.19 | 0 | 0 | 0 |
12/03/2019 |
1.19
|
4,370 | 1.27 | 1.30 | 1.19 | 0 | 0 | 0 |
11/03/2019 |
1.27
|
1,070 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
08/03/2019 |
1.27
|
2,300 | 1.26 | 1.30 | 1.26 | 0 | 0 | 0 |
07/03/2019 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
06/03/2019 |
1.26
|
6,120 | 1.19 | 1.26 | 1.20 | 0 | 0 | 0 |
05/03/2019 |
1.19
|
5,190 | 1.27 | 1.27 | 1.19 | 100 | 0 | 0.0 |
04/03/2019 |
1.27
|
34,800 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
01/03/2019 |
1.27
|
110 | 1.20 | 1.27 | 1.12 | 0 | 0 | 0 |
28/02/2019 |
1.20
|
1,110 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
27/02/2019 |
1.20
|
880 | 1.28 | 1.28 | 1.20 | 10 | 0 | 0.0 |
26/02/2019 |
1.28
|
1,090 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 |
25/02/2019 |
1.37
|
2,010 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 |
22/02/2019 |
1.37
|
810 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 |
21/02/2019 |
1.44
|
800 | 1.40 | 1.44 | 1.31 | 0 | 0 | 0 |
20/02/2019 |
1.40
|
2,170 | 1.31 | 1.40 | 1.30 | 0 | 0 | 0 |
19/02/2019 |
1.31
|
2,980 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
18/02/2019 |
1.40
|
520 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
15/02/2019 |
1.50
|
200 | 1.61 | 1.61 | 1.50 | 0 | 0 | 0 |