Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.20 | -12.50% | 26,800 | 0 | 0 |
1.40
1.80
1.40
|
2 tháng
(2025-05-26) |
-0.20 | -12.50% | 42,100 | 0 | 0 |
1.40
1.80
1.40
|
3 tháng
(2025-04-28) |
0.10 | 7.69% | 2,309,300 | 0 | 0 |
1.30
1.80
1.40
|
6 tháng
(2025-02-03) |
0 | 0% | 2,584,300 | 0 | 0 |
1.30
1.90
1.40
|
12 tháng
(2024-07-30) |
0.10 | 7.69% | 3,694,791 | -7,300 | -0.0 |
1.30
1.90
1.40
|
24 tháng
(2023-08-07) |
0.30 | 27.27% | 7,390,603 | -59,800 | -0.1 |
1
1.90
1.40
|
36 tháng
(2022-08-10) |
-1 | -41.67% | 11,488,852 | -112,800 | -0.1 |
1
2.50
1.40
|
60 tháng
(2020-08-20) |
0.80 | 133.33% | 50,071,263 | -94,200 | -0.1 |
0.60
4.10
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/08/2019 |
1.53
|
7,610 | 1.53 | 1.53 | 1.51 | 0 | 0 | 0 |
28/08/2019 |
1.53
|
56,950 | 1.57 | 1.57 | 1.47 | 0 | 0 | 0 |
27/08/2019 |
1.57
|
9,740 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
26/08/2019 |
1.58
|
17,160 | 1.60 | 1.60 | 1.49 | 0 | 0 | 0 |
23/08/2019 |
1.60
|
6,680 | 1.59 | 1.60 | 1.60 | 0 | 0 | 0 |
22/08/2019 |
1.59
|
25,310 | 1.59 | 1.60 | 1.59 | 0 | 0 | 0 |
21/08/2019 |
1.59
|
21,740 | 1.55 | 1.59 | 1.56 | 0 | 0 | 0 |
20/08/2019 |
1.55
|
49,170 | 1.51 | 1.55 | 1.49 | 0 | 0 | 0 |
19/08/2019 |
1.51
|
25,020 | 1.53 | 1.53 | 1.50 | 0 | 0 | 0 |
16/08/2019 |
1.53
|
25,030 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 |
15/08/2019 |
1.53
|
100,590 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
14/08/2019 |
1.54
|
37,140 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 |
13/08/2019 |
1.56
|
32,300 | 1.58 | 1.60 | 1.47 | 0 | 0 | 0 |
12/08/2019 |
1.58
|
57,260 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
09/08/2019 |
1.50
|
69,810 | 1.48 | 1.53 | 1.47 | 0 | 0 | 0 |
08/08/2019 |
1.48
|
65,980 | 1.53 | 1.53 | 1.46 | 0 | 0 | 0 |
07/08/2019 |
1.53
|
5,940 | 1.55 | 1.55 | 1.50 | 120 | 0 | 0.0 |
06/08/2019 |
1.55
|
91,400 | 1.51 | 1.58 | 1.49 | 0 | 0 | 0 |
05/08/2019 |
1.51
|
16,050 | 1.49 | 1.51 | 1.49 | 0 | 0 | 0 |
02/08/2019 |
1.49
|
10,010 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
01/08/2019 |
1.54
|
12,640 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
31/07/2019 |
1.54
|
5,600 | 1.55 | 1.55 | 1.49 | 0 | 0 | 0 |
30/07/2019 |
1.55
|
5,480 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 |
29/07/2019 |
1.55
|
8,390 | 1.54 | 1.55 | 1.49 | 0 | 0 | 0 |
26/07/2019 |
1.54
|
2,170 | 1.49 | 1.55 | 1.49 | 0 | 0 | 0 |
25/07/2019 |
1.49
|
7,140 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
24/07/2019 |
1.56
|
126,010 | 1.55 | 1.57 | 1.51 | 0 | 0 | 0 |
23/07/2019 |
1.55
|
3,520 | 1.57 | 1.57 | 1.52 | 0 | 0 | 0 |
22/07/2019 |
1.57
|
60 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
19/07/2019 |
1.57
|
8,530 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
18/07/2019 |
1.58
|
2,060 | 1.57 | 1.58 | 1.54 | 0 | 0 | 0 |
17/07/2019 |
1.57
|
120 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 |
16/07/2019 |
1.57
|
11,080 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 |
15/07/2019 |
1.60
|
14,750 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
12/07/2019 |
1.60
|
11,210 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 |
11/07/2019 |
1.63
|
36,240 | 1.61 | 1.65 | 1.51 | 0 | 0 | 0 |
10/07/2019 |
1.61
|
370 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 |
09/07/2019 |
1.62
|
1,780 | 1.62 | 1.64 | 1.57 | 0 | 0 | 0 |
08/07/2019 |
1.62
|
30,960 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 |
05/07/2019 |
1.65
|
6,800 | 1.63 | 1.65 | 1.57 | 0 | 0 | 0 |
04/07/2019 |
1.63
|
62,340 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 |
03/07/2019 |
1.65
|
43,300 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
02/07/2019 |
1.66
|
126,970 | 1.65 | 1.66 | 1.60 | 0 | 0 | 0 |
01/07/2019 |
1.65
|
50,700 | 1.64 | 1.67 | 1.54 | 0 | 0 | 0 |
28/06/2019 |
1.64
|
30,230 | 1.60 | 1.65 | 1.57 | 0 | 0 | 0 |
27/06/2019 |
1.60
|
75,890 | 1.60 | 1.65 | 1.56 | 0 | 0 | 0 |
26/06/2019 |
1.60
|
51,320 | 1.60 | 1.65 | 1.56 | 0 | 0 | 0 |
25/06/2019 |
1.60
|
91,090 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
24/06/2019 |
1.67
|
66,160 | 1.65 | 1.67 | 1.62 | 0 | 0 | 0 |
21/06/2019 |
1.65
|
47,680 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 |
20/06/2019 |
1.67
|
43,650 | 1.67 | 1.68 | 1.65 | 0 | 0 | 0 |
19/06/2019 |
1.67
|
106,810 | 1.61 | 1.67 | 1.64 | 0 | 0 | 0 |
18/06/2019 |
1.61
|
57,160 | 1.63 | 1.69 | 1.52 | 0 | 0 | 0 |
17/06/2019 |
1.63
|
12,160 | 1.55 | 1.65 | 1.59 | 0 | 0 | 0 |
14/06/2019 |
1.55
|
5,260 | 1.64 | 1.66 | 1.55 | 0 | 0 | 0 |
13/06/2019 |
1.64
|
2,040 | 1.67 | 1.67 | 1.57 | 0 | 0 | 0 |
12/06/2019 |
1.67
|
112,970 | 1.61 | 1.67 | 1.53 | 0 | 0 | 0 |
11/06/2019 |
1.61
|
15,350 | 1.64 | 1.64 | 1.54 | 0 | 0 | 0 |
10/06/2019 |
1.64
|
85,280 | 1.57 | 1.64 | 1.55 | 0 | 0 | 0 |
07/06/2019 |
1.57
|
156,590 | 1.52 | 1.58 | 1.50 | 0 | 0 | 0 |
06/06/2019 |
1.52
|
49,610 | 1.57 | 1.60 | 1.50 | 0 | 0 | 0 |
05/06/2019 |
1.57
|
33,510 | 1.53 | 1.60 | 1.55 | 0 | 0 | 0 |
04/06/2019 |
1.53
|
53,130 | 1.53 | 1.55 | 1.49 | 0 | 0 | 0 |
03/06/2019 |
1.53
|
22,170 | 1.48 | 1.53 | 1.48 | 0 | 620 | -0.0 |
31/05/2019 |
1.48
|
6,790 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
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 |