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) |
15/02/2019 |
1.12
|
117,850 | 1.13 | 1.15 | 1.12 | 0 | 0 | 0 |
14/02/2019 |
1.13
|
182,810 | 1.12 | 1.15 | 1.11 | 0 | 0 | 0 |
13/02/2019 |
1.12
|
362,060 | 1.11 | 1.16 | 1.10 | 0 | 0 | 0 |
12/02/2019 |
1.11
|
107,950 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 |
11/02/2019 |
1.11
|
50,380 | 1.13 | 1.14 | 1.11 | 0 | 0 | 0 |
01/02/2019 |
1.13
|
41,580 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
31/01/2019 |
1.13
|
42,760 | 1.14 | 1.15 | 1.11 | 0 | 0 | 0 |
30/01/2019 |
1.14
|
27,400 | 1.13 | 1.15 | 1.13 | 0 | 0 | 0 |
29/01/2019 |
1.13
|
19,590 | 1.11 | 1.13 | 1.12 | 0 | 0 | 0 |
28/01/2019 |
1.11
|
124,910 | 1.12 | 1.14 | 1.11 | 0 | 0 | 0 |
25/01/2019 |
1.12
|
21,930 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 |
24/01/2019 |
1.11
|
33,020 | 1.12 | 1.13 | 1.11 | 0 | 0 | 0 |
23/01/2019 |
1.12
|
48,580 | 1.12 | 1.13 | 1.11 | 0 | 0 | 0 |
22/01/2019 |
1.12
|
64,180 | 1.14 | 1.15 | 1.12 | 0 | 0 | 0 |
21/01/2019 |
1.14
|
68,840 | 1.14 | 1.16 | 1.11 | 0 | 0 | 0 |
18/01/2019 |
1.14
|
112,730 | 1.17 | 1.18 | 1.14 | 35,620 | 500 | 0.0 |
17/01/2019 |
1.17
|
97,020 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 |
16/01/2019 |
1.17
|
12,160 | 1.17 | 1.18 | 1.15 | 2,000 | 0 | 0.0 |
15/01/2019 |
1.17
|
33,070 | 1.17 | 1.18 | 1.14 | 20,000 | 0 | 0.0 |
14/01/2019 |
1.17
|
151,570 | 1.17 | 1.17 | 1.14 | 0 | 500 | -0.0 |
11/01/2019 |
1.17
|
101,320 | 1.23 | 1.23 | 1.15 | 0 | 0 | 0 |
10/01/2019 |
1.23
|
20,830 | 1.24 | 1.26 | 1.22 | 0 | 0 | 0 |
09/01/2019 |
1.24
|
62,780 | 1.25 | 1.27 | 1.23 | 0 | 0 | 0 |
08/01/2019 |
1.25
|
294,800 | 1.20 | 1.27 | 1.19 | 0 | 0 | 0 |
07/01/2019 |
1.20
|
51,720 | 1.18 | 1.20 | 1.17 | 0 | 1,000 | -0.0 |
04/01/2019 |
1.18
|
63,460 | 1.17 | 1.19 | 1.17 | 0 | 1,000 | -0.0 |
03/01/2019 |
1.17
|
317,110 | 1.17 | 1.19 | 1.15 | 0 | 27,750 | -0.0 |
02/01/2019 |
1.17
|
69,760 | 1.16 | 1.20 | 1.15 | 0 | 0 | 0 |
28/12/2018 |
1.16
|
38,800 | 1.18 | 1.19 | 1.16 | 0 | 0 | 0 |
27/12/2018 |
1.18
|
89,630 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 |
26/12/2018 |
1.17
|
12,430 | 1.17 | 1.19 | 1.15 | 0 | 0 | 0 |
25/12/2018 |
1.17
|
147,160 | 1.21 | 1.21 | 1.15 | 0 | 5,000 | -0.0 |
24/12/2018 |
1.21
|
19,900 | 1.21 | 1.21 | 1.20 | 0 | 1,000 | -0.0 |
21/12/2018 |
1.21
|
28,850 | 1.20 | 1.21 | 1.19 | 0 | 2,000 | -0.0 |
20/12/2018 |
1.20
|
40,090 | 1.20 | 1.21 | 1.20 | 0 | 0 | 0 |
19/12/2018 |
1.20
|
74,740 | 1.24 | 1.25 | 1.20 | 0 | 10,000 | -0.0 |
18/12/2018 |
1.24
|
53,340 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
17/12/2018 |
1.25
|
30,190 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
14/12/2018 |
1.26
|
42,010 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 |
13/12/2018 |
1.26
|
58,190 | 1.26 | 1.27 | 1.25 | 0 | 0 | 0 |
12/12/2018 |
1.26
|
21,510 | 1.27 | 1.27 | 1.26 | 0 | 7,450 | -0.0 |
11/12/2018 |
1.27
|
10,430 | 1.27 | 1.27 | 1.25 | 0 | 1,500 | -0.0 |
10/12/2018 |
1.27
|
46,160 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 |
07/12/2018 |
1.27
|
50,080 | 1.27 | 1.28 | 1.25 | 0 | 0 | 0 |
06/12/2018 |
1.27
|
72,500 | 1.26 | 1.28 | 1.25 | 0 | 0 | 0 |
05/12/2018 |
1.26
|
14,540 | 1.27 | 1.28 | 1.25 | 20 | 0 | 0.0 |
04/12/2018 |
1.27
|
17,880 | 1.28 | 1.29 | 1.27 | 0 | 1,500 | -0.0 |
03/12/2018 |
1.28
|
225,470 | 1.25 | 1.30 | 1.25 | 0 | 0 | 0 |
30/11/2018 |
1.25
|
31,830 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
29/11/2018 |
1.26
|
43,820 | 1.26 | 1.27 | 1.25 | 0 | 0 | 0 |
28/11/2018 |
1.26
|
47,730 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
27/11/2018 |
1.26
|
81,180 | 1.27 | 1.28 | 1.25 | 0 | 6,550 | -0.0 |
26/11/2018 |
1.27
|
114,230 | 1.26 | 1.28 | 1.25 | 0 | 0 | 0 |
23/11/2018 |
1.26
|
17,830 | 1.29 | 1.29 | 1.26 | 0 | 0 | 0 |
22/11/2018 |
1.29
|
26,580 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 |
21/11/2018 |
1.29
|
27,650 | 1.28 | 1.29 | 1.25 | 0 | 0 | 0 |
20/11/2018 |
1.28
|
105,010 | 1.26 | 1.28 | 1.25 | 0 | 0 | 0 |
19/11/2018 |
1.26
|
72,050 | 1.27 | 1.31 | 1.25 | 0 | 0 | 0 |
16/11/2018 |
1.27
|
89,360 | 1.27 | 1.29 | 1.26 | 0 | 0 | 0 |
15/11/2018 |
1.27
|
156,160 | 1.30 | 1.33 | 1.27 | 0 | 5,000 | -0.0 |
14/11/2018 |
1.30
|
67,900 | 1.31 | 1.35 | 1.30 | 0 | 0 | 0 |
13/11/2018 |
1.31
|
26,010 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 |
12/11/2018 |
1.33
|
56,820 | 1.34 | 1.38 | 1.32 | 0 | 0 | 0 |
09/11/2018 |
1.34
|
90,240 | 1.36 | 1.40 | 1.34 | 0 | 0 | 0 |
08/11/2018 |
1.36
|
61,840 | 1.37 | 1.39 | 1.34 | 0 | 0 | 0 |
07/11/2018 |
1.37
|
399,360 | 1.40 | 1.40 | 1.33 | 0 | 0 | 0 |
06/11/2018 |
1.40
|
60,220 | 1.44 | 1.46 | 1.39 | 0 | 0 | 0 |
05/11/2018 |
1.44
|
176,110 | 1.41 | 1.48 | 1.41 | 0 | 0 | 0 |
02/11/2018 |
1.41
|
613,160 | 1.33 | 1.42 | 1.29 | 29,100 | 0 | 0.0 |
01/11/2018 |
1.33
|
265,480 | 1.35 | 1.37 | 1.29 | 1,000 | 0 | 0.0 |
31/10/2018 |
1.35
|
155,610 | 1.36 | 1.37 | 1.34 | 0 | 0 | 0 |
30/10/2018 |
1.36
|
457,730 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
29/10/2018 |
1.41
|
29,540 | 1.42 | 1.42 | 1.39 | 0 | 0 | 0 |
26/10/2018 |
1.42
|
46,730 | 1.41 | 1.44 | 1.41 | 500 | 0 | 0.0 |
25/10/2018 |
1.41
|
248,290 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 |
24/10/2018 |
1.48
|
73,160 | 1.48 | 1.51 | 1.46 | 0 | 0 | 0 |
23/10/2018 |
1.48
|
207,020 | 1.51 | 1.55 | 1.48 | 0 | 25,500 | -0.0 |
22/10/2018 |
1.51
|
74,480 | 1.53 | 1.53 | 1.50 | 0 | 0 | 0 |
19/10/2018 |
1.53
|
51,520 | 1.53 | 1.54 | 1.52 | 0 | 0 | 0 |
18/10/2018 |
1.53
|
105,750 | 1.54 | 1.56 | 1.51 | 0 | 0 | 0 |
17/10/2018 |
1.54
|
170,990 | 1.50 | 1.55 | 1.51 | 0 | 0 | 0 |
16/10/2018 |
1.50
|
89,760 | 1.49 | 1.52 | 1.49 | 0 | 0 | 0 |
15/10/2018 |
1.49
|
191,230 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
12/10/2018 |
1.54
|
90,090 | 1.51 | 1.54 | 1.47 | 0 | 0 | 0 |
11/10/2018 |
1.51
|
665,300 | 1.62 | 1.62 | 1.51 | 0 | 2,240 | -0.0 |
10/10/2018 |
1.62
|
126,230 | 1.63 | 1.64 | 1.62 | 39,560 | 0 | 0.1 |
09/10/2018 |
1.63
|
86,610 | 1.64 | 1.65 | 1.63 | 0 | 0 | 0 |
08/10/2018 |
1.64
|
113,290 | 1.65 | 1.67 | 1.64 | 21,850 | 0 | 0.0 |
05/10/2018 |
1.65
|
281,100 | 1.69 | 1.69 | 1.64 | 98,150 | 18,820 | 0.1 |
04/10/2018 |
1.69
|
209,620 | 1.66 | 1.71 | 1.66 | 0 | 0 | 0 |
03/10/2018 |
1.66
|
431,780 | 1.62 | 1.66 | 1.63 | 100,000 | 0 | 0.2 |
02/10/2018 |
1.62
|
240,560 | 1.65 | 1.65 | 1.62 | 46,570 | 0 | 0.1 |
01/10/2018 |
1.65
|
273,200 | 1.64 | 1.66 | 1.62 | 0 | 0 | 0 |
28/09/2018 |
1.64
|
226,600 | 1.64 | 1.66 | 1.62 | 0 | 0 | 0 |
27/09/2018 |
1.64
|
157,460 | 1.62 | 1.65 | 1.61 | 0 | 0 | 0 |
26/09/2018 |
1.62
|
296,630 | 1.63 | 1.66 | 1.62 | 0 | 0 | 0 |
25/09/2018 |
1.63
|
452,460 | 1.59 | 1.66 | 1.58 | 0 | 0 | 0 |
24/09/2018 |
1.59
|
146,700 | 1.58 | 1.61 | 1.55 | 0 | 0 | 0 |
21/09/2018 |
1.58
|
327,720 | 1.61 | 1.64 | 1.58 | 0 | 0 | 0 |
20/09/2018 |
1.61
|
81,040 | 1.59 | 1.66 | 1.61 | 0 | 0 | 0 |