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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
1.44
|
5,000 | 1.43 | 1.45 | 1.44 | 0 | 0 | 0 |
10/07/2019 |
1.43
|
35,480 | 1.49 | 1.50 | 1.42 | 0 | 0 | 0 |
09/07/2019 |
1.49
|
23,630 | 1.47 | 1.49 | 1.44 | 0 | 0 | 0 |
08/07/2019 |
1.47
|
132,790 | 1.48 | 1.49 | 1.45 | 1,000 | 0 | 0.0 |
05/07/2019 |
1.48
|
173,660 | 1.59 | 1.60 | 1.48 | 0 | 0 | 0 |
04/07/2019 |
1.59
|
112,350 | 1.57 | 1.60 | 1.56 | 0 | 0 | 0 |
03/07/2019 |
1.57
|
155,700 | 1.50 | 1.57 | 1.48 | 0 | 0 | 0 |
02/07/2019 |
1.50
|
74,590 | 1.49 | 1.52 | 1.43 | 0 | 4,000 | -0.0 |
01/07/2019 |
1.49
|
26,540 | 1.47 | 1.51 | 1.42 | 0 | 0 | 0 |
28/06/2019 |
1.47
|
63,800 | 1.47 | 1.49 | 1.44 | 0 | 0 | 0 |
27/06/2019 |
1.47
|
161,740 | 1.44 | 1.51 | 1.40 | 0 | 0 | 0 |
26/06/2019 |
1.44
|
51,690 | 1.43 | 1.45 | 1.41 | 0 | 0 | 0 |
25/06/2019 |
1.43
|
111,060 | 1.44 | 1.46 | 1.43 | 0 | 0 | 0 |
24/06/2019 |
1.44
|
229,140 | 1.44 | 1.46 | 1.43 | 0 | 0 | 0 |
21/06/2019 |
1.44
|
199,480 | 1.38 | 1.45 | 1.36 | 0 | 0 | 0 |
20/06/2019 |
1.38
|
37,020 | 1.38 | 1.42 | 1.37 | 10 | 0 | 0 |
19/06/2019 |
1.38
|
80,500 | 1.34 | 1.42 | 1.35 | 10 | 0 | 0 |
18/06/2019 |
1.34
|
163,770 | 1.44 | 1.44 | 1.34 | 0 | 0 | 0 |
17/06/2019 |
1.44
|
33,480 | 1.42 | 1.46 | 1.43 | 0 | 0 | 0 |
14/06/2019 |
1.42
|
64,830 | 1.43 | 1.45 | 1.38 | 0 | 4,000 | -0.0 |
13/06/2019 |
1.43
|
498,580 | 1.36 | 1.45 | 1.35 | 3,000 | 0 | 0.0 |
12/06/2019 |
1.36
|
135,570 | 1.34 | 1.37 | 1.32 | 0 | 0 | 0 |
11/06/2019 |
1.34
|
95,980 | 1.31 | 1.34 | 1.30 | 0 | 0 | 0 |
10/06/2019 |
1.31
|
127,570 | 1.29 | 1.32 | 1.29 | 0 | 0 | 0 |
07/06/2019 |
1.29
|
166,750 | 1.29 | 1.30 | 1.29 | 0 | 0 | 0 |
06/06/2019 |
1.29
|
152,930 | 1.29 | 1.30 | 1.28 | 0 | 0 | 0 |
05/06/2019 |
1.29
|
24,200 | 1.29 | 1.30 | 1.29 | 0 | 0 | 0 |
04/06/2019 |
1.29
|
43,750 | 1.30 | 1.30 | 1.29 | 0 | 0 | 0 |
03/06/2019 |
1.30
|
51,810 | 1.32 | 1.40 | 1.24 | 0 | 0 | 0 |
31/05/2019 |
1.32
|
38,230 | 1.31 | 1.33 | 1.27 | 0 | 0 | 0 |
30/05/2019 |
1.31
|
69,280 | 1.34 | 1.35 | 1.29 | 0 | 0 | 0 |
29/05/2019 |
1.34
|
122,580 | 1.30 | 1.35 | 1.30 | 0 | 0 | 0 |
28/05/2019 |
1.30
|
88,950 | 1.36 | 1.38 | 1.29 | 0 | 0 | 0 |
27/05/2019 |
1.36
|
231,130 | 1.28 | 1.36 | 1.26 | 0 | 0 | 0 |
24/05/2019 |
1.28
|
50,090 | 1.26 | 1.29 | 1.23 | 0 | 360 | -0.0 |
23/05/2019 |
1.26
|
86,230 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
22/05/2019 |
1.26
|
46,680 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
21/05/2019 |
1.26
|
7,420 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
20/05/2019 |
1.26
|
48,470 | 1.26 | 1.29 | 1.24 | 0 | 0 | 0 |
17/05/2019 |
1.26
|
51,660 | 1.26 | 1.30 | 1.25 | 0 | 0 | 0 |
16/05/2019 |
1.26
|
43,560 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
15/05/2019 |
1.26
|
60,310 | 1.26 | 1.27 | 1.21 | 0 | 0 | 0 |
14/05/2019 |
1.26
|
24,940 | 1.27 | 1.28 | 1.22 | 0 | 0 | 0 |
13/05/2019 |
1.27
|
4,620 | 1.26 | 1.27 | 1.26 | 0 | 0 | 0 |
10/05/2019 |
1.26
|
42,170 | 1.27 | 1.29 | 1.20 | 0 | 0 | 0 |
09/05/2019 |
1.27
|
6,020 | 1.26 | 1.29 | 1.25 | 0 | 1,000 | -0.0 |
08/05/2019 |
1.26
|
12,390 | 1.25 | 1.29 | 1.23 | 0 | 10 | -0.0 |
07/05/2019 |
1.25
|
44,690 | 1.26 | 1.31 | 1.25 | 0 | 0 | 0 |
06/05/2019 |
1.26
|
98,220 | 1.33 | 1.34 | 1.24 | 0 | 0 | 0 |
03/05/2019 |
1.33
|
74,290 | 1.33 | 1.38 | 1.30 | 0 | 0 | 0 |
02/05/2019 |
1.33
|
248,120 | 1.35 | 1.42 | 1.31 | 0 | 10 | -0 |
26/04/2019 |
1.35
|
179,300 | 1.33 | 1.36 | 1.33 | 0 | 0 | 0 |
25/04/2019 |
1.33
|
129,120 | 1.37 | 1.39 | 1.33 | 5,000 | 0 | 0.0 |
24/04/2019 |
1.37
|
113,900 | 1.31 | 1.37 | 1.29 | 1,000 | 0 | 0.0 |
23/04/2019 |
1.31
|
71,230 | 1.29 | 1.34 | 1.24 | 0 | 0 | 0 |
22/04/2019 |
1.29
|
152,280 | 1.34 | 1.35 | 1.28 | 0 | 0 | 0 |
19/04/2019 |
1.34
|
72,770 | 1.35 | 1.37 | 1.29 | 0 | 0 | 0 |
18/04/2019 |
1.35
|
151,600 | 1.30 | 1.35 | 1.26 | 4,360 | 0 | 0.0 |
17/04/2019 |
1.30
|
519,250 | 1.23 | 1.31 | 1.26 | 1,140 | 0 | 0.0 |
16/04/2019 |
1.23
|
225,680 | 1.24 | 1.26 | 1.22 | 0 | 0 | 0 |
12/04/2019 |
1.24
|
41,670 | 1.23 | 1.25 | 1.18 | 0 | 2,000 | -0.0 |
11/04/2019 |
1.23
|
47,220 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
10/04/2019 |
1.25
|
224,290 | 1.26 | 1.28 | 1.24 | 0 | 0 | 0 |
09/04/2019 |
1.26
|
160,160 | 1.34 | 1.34 | 1.26 | 0 | 0 | 0 |
08/04/2019 |
1.34
|
395,790 | 1.26 | 1.34 | 1.25 | 0 | 0 | 0 |
05/04/2019 |
1.26
|
1,133,590 | 1.32 | 1.32 | 1.23 | 0 | 0 | 0 |
04/04/2019 |
1.32
|
611,830 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
03/04/2019 |
1.41
|
407,950 | 1.38 | 1.42 | 1.35 | 0 | 0 | 0 |
02/04/2019 |
1.38
|
27,780 | 1.44 | 1.47 | 1.38 | 0 | 0 | 0 |
01/04/2019 |
1.44
|
167,180 | 1.43 | 1.47 | 1.37 | 0 | 0 | 0 |
29/03/2019 |
1.43
|
61,410 | 1.44 | 1.48 | 1.43 | 0 | 0 | 0 |
28/03/2019 |
1.44
|
64,740 | 1.47 | 1.49 | 1.44 | 0 | 0 | 0 |
27/03/2019 |
1.47
|
209,030 | 1.39 | 1.48 | 1.38 | 0 | 0 | 0 |
26/03/2019 |
1.39
|
23,530 | 1.38 | 1.41 | 1.36 | 0 | 0 | 0 |
25/03/2019 |
1.38
|
107,330 | 1.41 | 1.43 | 1.35 | 0 | 0 | 0 |
22/03/2019 |
1.41
|
32,540 | 1.46 | 1.47 | 1.41 | 0 | 0 | 0 |
21/03/2019 |
1.46
|
82,100 | 1.47 | 1.49 | 1.40 | 0 | 0 | 0 |
20/03/2019 |
1.47
|
121,850 | 1.43 | 1.48 | 1.39 | 0 | 0 | 0 |
19/03/2019 |
1.43
|
87,370 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |
18/03/2019 |
1.50
|
105,580 | 1.52 | 1.53 | 1.43 | 0 | 0 | 0 |
15/03/2019 |
1.52
|
403,890 | 1.52 | 1.55 | 1.42 | 0 | 0 | 0 |
14/03/2019 |
1.52
|
595,190 | 1.43 | 1.53 | 1.44 | 0 | 100 | -0.0 |
13/03/2019 |
1.43
|
332,890 | 1.34 | 1.43 | 1.32 | 0 | 0 | 0 |
12/03/2019 |
1.34
|
138,250 | 1.35 | 1.40 | 1.31 | 0 | 0 | 0 |
11/03/2019 |
1.35
|
164,280 | 1.42 | 1.42 | 1.35 | 0 | 0 | 0 |
08/03/2019 |
1.42
|
191,880 | 1.46 | 1.47 | 1.41 | 0 | 0 | 0 |
07/03/2019 |
1.46
|
213,780 | 1.43 | 1.50 | 1.34 | 0 | 0 | 0 |
06/03/2019 |
1.43
|
383,730 | 1.41 | 1.48 | 1.36 | 0 | 0 | 0 |
05/03/2019 |
1.41
|
1,326,560 | 1.32 | 1.41 | 1.36 | 3,000 | 0 | 0.0 |
04/03/2019 |
1.32
|
294,480 | 1.24 | 1.32 | 1.24 | 0 | 0 | 0 |
01/03/2019 |
1.24
|
263,090 | 1.16 | 1.24 | 1.14 | 0 | 0 | 0 |
28/02/2019 |
1.16
|
179,520 | 1.14 | 1.18 | 1.14 | 0 | 0 | 0 |
27/02/2019 |
1.14
|
229,990 | 1.12 | 1.16 | 1.12 | 0 | 0 | 0 |
26/02/2019 |
1.12
|
86,010 | 1.13 | 1.13 | 1.12 | 0 | 0 | 0 |
25/02/2019 |
1.13
|
203,200 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 |
22/02/2019 |
1.11
|
73,300 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 |
21/02/2019 |
1.11
|
95,470 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 |
20/02/2019 |
1.11
|
109,180 | 1.11 | 1.12 | 1.11 | 0 | 0 | 0 |
19/02/2019 |
1.11
|
264,510 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 |
18/02/2019 |
1.11
|
253,510 | 1.12 | 1.14 | 1.11 | 0 | 0 | 0 |