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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-26) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-10-03) |
-0.80 | -66.67% | 76,733,758 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-06) |
-3.30 | -89.19% | 361,597,864 | -127,500 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/12/2018 |
1.58
|
482,010 | 1.57 | 1.63 | 1.55 | 0 | 0 | 0 |
10/12/2018 |
1.61
|
220,480 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
07/12/2018 |
1.51
|
103,780 | 1.53 | 1.58 | 1.50 | 0 | 0 | 0 |
06/12/2018 |
1.50
|
413,510 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 |
05/12/2018 |
1.52
|
403,060 | 1.57 | 1.57 | 1.52 | 20 | 0 | 0.0 |
04/12/2018 |
1.57
|
218,800 | 1.56 | 1.59 | 1.55 | 0 | 0 | 0 |
03/12/2018 |
1.59
|
244,100 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 |
30/11/2018 |
1.60
|
778,790 | 1.55 | 1.60 | 1.54 | 0 | 0 | 0 |
29/11/2018 |
1.57
|
750,530 | 1.57 | 1.62 | 1.54 | 0 | 0 | 0 |
28/11/2018 |
1.54
|
927,880 | 1.55 | 1.58 | 1.53 | 0 | 0 | 0 |
27/11/2018 |
1.54
|
122,640 | 1.53 | 1.59 | 1.53 | 0 | 0 | 0 |
26/11/2018 |
1.53
|
500,850 | 1.62 | 1.63 | 1.53 | 0 | 0 | 0 |
23/11/2018 |
1.64
|
198,100 | 1.64 | 1.68 | 1.61 | 0 | 0 | 0 |
22/11/2018 |
1.68
|
209,460 | 1.77 | 1.77 | 1.63 | 0 | 0 | 0 |
21/11/2018 |
1.72
|
1,449,820 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
20/11/2018 |
1.62
|
174,500 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
19/11/2018 |
1.52
|
164,080 | 1.50 | 1.56 | 1.50 | 3,500 | 0 | 0.0 |
16/11/2018 |
1.51
|
69,220 | 1.50 | 1.54 | 1.50 | 0 | 0 | 0 |
15/11/2018 |
1.50
|
272,570 | 1.54 | 1.58 | 1.50 | 0 | 0 | 0 |
14/11/2018 |
1.57
|
119,600 | 1.62 | 1.62 | 1.53 | 0 | 270 | -0.0 |
13/11/2018 |
1.62
|
286,390 | 1.52 | 1.62 | 1.46 | 0 | 0 | 0 |
12/11/2018 |
1.52
|
1,414,730 | 1.61 | 1.62 | 1.52 | 4,000 | 0 | 0.0 |
09/11/2018 |
1.63
|
80,400 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 |
08/11/2018 |
1.65
|
239,110 | 1.67 | 1.68 | 1.64 | 0 | 0 | 0 |
07/11/2018 |
1.64
|
149,370 | 1.67 | 1.68 | 1.64 | 0 | 0 | 0 |
06/11/2018 |
1.67
|
96,190 | 1.68 | 1.69 | 1.67 | 0 | 0 | 0 |
05/11/2018 |
1.67
|
180,580 | 1.68 | 1.71 | 1.67 | 0 | 0 | 0 |
02/11/2018 |
1.70
|
134,700 | 1.67 | 1.72 | 1.67 | 0 | 0 | 0 |
01/11/2018 |
1.67
|
141,800 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
31/10/2018 |
1.69
|
124,780 | 1.68 | 1.71 | 1.66 | 0 | 0 | 0 |
30/10/2018 |
1.65
|
206,670 | 1.68 | 1.68 | 1.63 | 0 | 0 | 0 |
29/10/2018 |
1.65
|
348,780 | 1.70 | 1.71 | 1.65 | 0 | 0 | 0 |
26/10/2018 |
1.69
|
490,080 | 1.79 | 1.79 | 1.66 | 0 | 0 | 0 |
25/10/2018 |
1.72
|
510,970 | 1.78 | 1.80 | 1.72 | 0 | 0 | 0 |
24/10/2018 |
1.80
|
485,720 | 1.80 | 1.81 | 1.76 | 0 | 0 | 0 |
23/10/2018 |
1.80
|
517,300 | 1.77 | 1.89 | 1.75 | 0 | 0 | 0 |
22/10/2018 |
1.79
|
228,760 | 1.80 | 1.83 | 1.75 | 0 | 0 | 0 |
19/10/2018 |
1.80
|
245,590 | 1.76 | 1.83 | 1.74 | 0 | 0 | 0 |
18/10/2018 |
1.76
|
985,500 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
17/10/2018 |
1.82
|
895,960 | 1.82 | 1.85 | 1.79 | 0 | 0 | 0 |
16/10/2018 |
1.82
|
789,790 | 1.80 | 1.86 | 1.77 | 0 | 0 | 0 |
15/10/2018 |
1.85
|
929,800 | 1.98 | 1.98 | 1.85 | 270 | 0 | 0.0 |
12/10/2018 |
1.98
|
389,790 | 1.86 | 2.02 | 1.86 | 0 | 0 | 0 |
11/10/2018 |
1.99
|
960,580 | 1.99 | 2.02 | 1.88 | 0 | 170 | -0.0 |
10/10/2018 |
2.02
|
1,978,950 | 1.96 | 2.02 | 1.91 | 0 | 0 | 0 |
09/10/2018 |
1.89
|
212,020 | 1.90 | 1.98 | 1.89 | 0 | 0 | 0 |
08/10/2018 |
1.88
|
287,040 | 2.07 | 2.08 | 1.88 | 0 | 0 | 0 |
05/10/2018 |
1.99
|
2,296,690 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
04/10/2018 |
1.86
|
56,740 | 1.84 | 1.86 | 1.81 | 0 | 0 | 0 |
03/10/2018 |
1.74
|
531,240 | 1.80 | 1.82 | 1.74 | 0 | 0 | 0 |
02/10/2018 |
1.79
|
585,400 | 1.81 | 1.86 | 1.79 | 0 | 0 | 0 |
01/10/2018 |
1.83
|
590,320 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 |
28/09/2018 |
1.87
|
533,380 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 |
27/09/2018 |
1.88
|
557,380 | 1.90 | 1.92 | 1.85 | 0 | 0 | 0 |
26/09/2018 |
1.90
|
554,150 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 |
25/09/2018 |
1.91
|
516,290 | 1.91 | 2 | 1.87 | 0 | 0 | 0 |
24/09/2018 |
1.88
|
1,376,850 | 1.95 | 1.95 | 1.80 | 0 | 0 | 0 |
21/09/2018 |
1.92
|
1,721,600 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 |
20/09/2018 |
2.05
|
640,680 | 2.08 | 2.12 | 2 | 0 | 0 | 0 |
19/09/2018 |
2.10
|
1,902,340 | 2.16 | 2.24 | 2.01 | 0 | 0 | 0 |
18/09/2018 |
2.16
|
1,931,630 | 2.15 | 2.39 | 2.15 | 0 | 0 | 0 |
17/09/2018 |
2.30
|
693,150 | 2.15 | 2.30 | 2.15 | 0 | 0 | 0 |
14/09/2018 |
2.15
|
2,024,190 | 2 | 2.15 | 2 | 0 | 0 | 0 |
13/09/2018 |
2.01
|
1,445,400 | 2.06 | 2.14 | 2 | 0 | 0 | 0 |
12/09/2018 |
2.13
|
1,605,780 | 2.30 | 2.30 | 2.12 | 0 | 0 | 0 |
11/09/2018 |
2.15
|
1,121,900 | 2.15 | 2.15 | 2.13 | 0 | 0 | 0 |
10/09/2018 |
2.01
|
54,470 | 1.88 | 2.01 | 2.01 | 0 | 0 | 0 |
07/09/2018 |
1.88
|
42,150 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
06/09/2018 |
1.76
|
54,990 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 |
05/09/2018 |
1.65
|
87,180 | 1.68 | 1.69 | 1.65 | 0 | 16,280 | -0.0 |
04/09/2018 |
1.68
|
23,430 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 |
31/08/2018 |
1.68
|
37,720 | 1.67 | 1.70 | 1.66 | 0 | 0 | 0 |
30/08/2018 |
1.68
|
113,630 | 1.70 | 1.72 | 1.64 | 0 | 0 | 0 |
29/08/2018 |
1.70
|
71,500 | 1.72 | 1.74 | 1.69 | 0 | 0 | 0 |
28/08/2018 |
1.74
|
134,780 | 1.73 | 1.75 | 1.70 | 0 | 0 | 0 |
27/08/2018 |
1.73
|
160,030 | 1.70 | 1.81 | 1.69 | 0 | 0 | 0 |
24/08/2018 |
1.70
|
226,960 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 |
23/08/2018 |
1.73
|
48,710 | 1.76 | 1.78 | 1.70 | 0 | 0 | 0 |
22/08/2018 |
1.75
|
46,000 | 1.73 | 1.75 | 1.73 | 0 | 0 | 0 |
21/08/2018 |
1.71
|
113,790 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 |
20/08/2018 |
1.78
|
22,960 | 1.75 | 1.79 | 1.74 | 4,000 | 0 | 0.0 |
17/08/2018 |
1.75
|
83,350 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
16/08/2018 |
1.80
|
20,190 | 1.80 | 1.83 | 1.78 | 0 | 0 | 0 |
15/08/2018 |
1.80
|
56,570 | 1.80 | 1.84 | 1.80 | 0 | 0 | 0 |
14/08/2018 |
1.83
|
55,030 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
13/08/2018 |
1.86
|
115,060 | 1.80 | 1.92 | 1.80 | 0 | 0 | 0 |
10/08/2018 |
1.80
|
55,200 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 |
09/08/2018 |
1.82
|
55,500 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 |
08/08/2018 |
1.85
|
70,730 | 1.79 | 1.89 | 1.79 | 0 | 0 | 0 |
07/08/2018 |
1.81
|
83,660 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 |
06/08/2018 |
1.83
|
115,330 | 1.81 | 1.87 | 1.81 | 0 | 0 | 0 |
03/08/2018 |
1.86
|
132,440 | 1.81 | 1.88 | 1.81 | 0 | 0 | 0 |
02/08/2018 |
1.88
|
316,930 | 1.90 | 2 | 1.85 | 0 | 0 | 0 |
01/08/2018 |
1.98
|
82,920 | 2 | 2.01 | 1.97 | 0 | 0 | 0 |
31/07/2018 |
2
|
38,850 | 2.04 | 2.04 | 1.97 | 0 | 0 | 0 |
30/07/2018 |
2.04
|
39,590 | 2.06 | 2.07 | 2.01 | 0 | 0 | 0 |
27/07/2018 |
2.05
|
305,850 | 2 | 2.07 | 1.99 | 0 | 0 | 0 |
26/07/2018 |
2.01
|
15,790 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
25/07/2018 |
2.01
|
84,070 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 |
24/07/2018 |
2
|
98,100 | 2.07 | 2.09 | 2 | 0 | 0 | 0 |