Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 5.88% | 655,222 | 0 | 0 |
1.70
2.10
1.80
|
2 tháng
(2024-09-23) |
0.40 | 28.57% | 1,140,275 | -200 | -0.0 |
1.40
2.10
1.80
|
3 tháng
(2024-08-26) |
0.30 | 20% | 1,288,371 | -200 | -0.0 |
1.40
2.10
1.80
|
6 tháng
(2024-05-27) |
0.50 | 38.46% | 3,515,056 | -200 | -0.0 |
1.30
2.10
1.80
|
12 tháng
(2023-12-01) |
0.70 | 63.64% | 8,272,063 | 6,540 | 0.0 |
0.90
2.10
1.80
|
24 tháng
(2022-12-05) |
0.40 | 28.57% | 23,716,010 | 3,440 | 0.0 |
0.80
2.10
1.80
|
36 tháng
(2021-12-08) |
-5.60 | -75.68% | 166,124,731 | -209,270 | -1.5 |
0.80
9.70
1.80
|
60 tháng
(2019-12-19) |
0.80 | 80% | 353,715,655 | 53,343 | 0.2 |
0.70
9.70
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/06/2018 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
07/06/2018 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
06/06/2018 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
05/06/2018 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
04/06/2018 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 |
01/06/2018 |
0.89
|
1,342,440 | 0.95 | 1 | 0.89 | 0 | 0 | 0 |
31/05/2018 |
0.95
|
290,780 | 1.02 | 1.02 | 0.95 | 0 | 0 | 0 |
30/05/2018 |
1.02
|
243,240 | 1.09 | 1.09 | 1.02 | 0 | 0 | 0 |
29/05/2018 |
1.09
|
131,500 | 1.17 | 1.17 | 1.09 | 0 | 0 | 0 |
28/05/2018 |
1.17
|
24,220 | 1.20 | 1.20 | 1.12 | 10 | 0 | 0 |
25/05/2018 |
1.20
|
2,260 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
24/05/2018 |
1.20
|
6,960 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
23/05/2018 |
1.20
|
8,480 | 1.22 | 1.22 | 1.15 | 0 | 0 | 0 |
22/05/2018 |
1.22
|
58,260 | 1.22 | 1.24 | 1.15 | 0 | 0 | 0 |
21/05/2018 |
1.22
|
19,130 | 1.18 | 1.25 | 1.18 | 0 | 0 | 0 |
18/05/2018 |
1.18
|
17,350 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 |
17/05/2018 |
1.23
|
16,430 | 1.25 | 1.26 | 1.23 | 0 | 0 | 0 |
16/05/2018 |
1.25
|
20,270 | 1.25 | 1.28 | 1.20 | 0 | 0 | 0 |
15/05/2018 |
1.25
|
20,370 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
14/05/2018 |
1.26
|
12,350 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
11/05/2018 |
1.26
|
18,710 | 1.21 | 1.27 | 1.16 | 0 | 0 | 0 |
10/05/2018 |
1.21
|
24,550 | 1.28 | 1.28 | 1.21 | 0 | 0 | 0 |
09/05/2018 |
1.28
|
12,530 | 1.25 | 1.30 | 1.26 | 0 | 0 | 0 |
08/05/2018 |
1.25
|
66,650 | 1.17 | 1.25 | 1.20 | 0 | 2,500 | -0.0 |
07/05/2018 |
1.17
|
27,960 | 1.10 | 1.17 | 1.14 | 0 | 0 | 0 |
04/05/2018 |
1.10
|
39,220 | 1.13 | 1.15 | 1.10 | 0 | 0 | 0 |
03/05/2018 |
1.13
|
62,930 | 1.17 | 1.18 | 1.13 | 0 | 0 | 0 |
02/05/2018 |
1.17
|
32,390 | 1.20 | 1.20 | 1.17 | 0 | 0 | 0 |
27/04/2018 |
1.20
|
16,450 | 1.16 | 1.23 | 1.15 | 0 | 0 | 0 |
26/04/2018 |
1.16
|
71,400 | 1.24 | 1.26 | 1.16 | 0 | 0 | 0 |
24/04/2018 |
1.24
|
40,490 | 1.25 | 1.27 | 1.19 | 0 | 0 | 0 |
23/04/2018 |
1.25
|
165,580 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 |
20/04/2018 |
1.27
|
26,460 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 |
19/04/2018 |
1.32
|
11,360 | 1.33 | 1.33 | 1.29 | 0 | 0 | 0 |
18/04/2018 |
1.33
|
10,220 | 1.32 | 1.34 | 1.28 | 0 | 0 | 0 |
17/04/2018 |
1.32
|
6,020 | 1.31 | 1.34 | 1.28 | 0 | 0 | 0 |
16/04/2018 |
1.31
|
12,260 | 1.31 | 1.31 | 1.30 | 0 | 0 | 0 |
13/04/2018 |
1.31
|
22,040 | 1.29 | 1.31 | 1.27 | 0 | 0 | 0 |
12/04/2018 |
1.29
|
48,460 | 1.29 | 1.34 | 1.23 | 0 | 0 | 0 |
11/04/2018 |
1.29
|
62,450 | 1.30 | 1.35 | 1.21 | 0 | 0 | 0 |
10/04/2018 |
1.30
|
64,800 | 1.34 | 1.35 | 1.30 | 0 | 5,740 | -0.0 |
09/04/2018 |
1.34
|
56,900 | 1.34 | 1.35 | 1.34 | 0 | 3,160 | -0.0 |
06/04/2018 |
1.34
|
53,600 | 1.37 | 1.39 | 1.34 | 0 | 0 | 0 |
05/04/2018 |
1.37
|
64,960 | 1.40 | 1.40 | 1.35 | 0 | 0 | 0 |
04/04/2018 |
1.40
|
28,610 | 1.38 | 1.40 | 1.36 | 0 | 0 | 0 |
03/04/2018 |
1.38
|
33,360 | 1.38 | 1.39 | 1.35 | 0 | 0 | 0 |
02/04/2018 |
1.38
|
55,290 | 1.41 | 1.41 | 1.38 | 0 | 0 | 0 |
30/03/2018 |
1.41
|
57,850 | 1.41 | 1.41 | 1.38 | 0 | 0 | 0 |
29/03/2018 |
1.41
|
39,980 | 1.40 | 1.41 | 1.38 | 0 | 0 | 0 |
28/03/2018 |
1.40
|
66,190 | 1.41 | 1.42 | 1.40 | 0 | 0 | 0 |
27/03/2018 |
1.41
|
72,460 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
26/03/2018 |
1.41
|
51,550 | 1.38 | 1.42 | 1.38 | 0 | 0 | 0 |
23/03/2018 |
1.38
|
46,670 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
22/03/2018 |
1.40
|
56,080 | 1.40 | 1.40 | 1.35 | 0 | 0 | 0 |
21/03/2018 |
1.40
|
44,600 | 1.38 | 1.40 | 1.36 | 0 | 0 | 0 |
20/03/2018 |
1.38
|
64,070 | 1.41 | 1.41 | 1.38 | 0 | 0 | 0 |
19/03/2018 |
1.41
|
59,200 | 1.40 | 1.44 | 1.38 | 0 | 0 | 0 |
16/03/2018 |
1.40
|
147,830 | 1.44 | 1.44 | 1.35 | 0 | 880 | -0.0 |
15/03/2018 |
1.44
|
57,920 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
14/03/2018 |
1.44
|
42,670 | 1.43 | 1.44 | 1.41 | 0 | 0 | 0 |
13/03/2018 |
1.43
|
85,680 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
12/03/2018 |
1.43
|
119,420 | 1.48 | 1.50 | 1.41 | 0 | 0 | 0 |
09/03/2018 |
1.48
|
55,970 | 1.53 | 1.54 | 1.47 | 0 | 0 | 0 |
08/03/2018 |
1.53
|
26,040 | 1.55 | 1.56 | 1.50 | 0 | 0 | 0 |
07/03/2018 |
1.55
|
47,900 | 1.53 | 1.56 | 1.50 | 0 | 0 | 0 |
06/03/2018 |
1.53
|
471,840 | 1.64 | 1.64 | 1.53 | 0 | 0 | 0 |
05/03/2018 |
1.64
|
254,080 | 1.76 | 1.84 | 1.64 | 0 | 0 | 0 |
02/03/2018 |
1.76
|
421,670 | 1.70 | 1.81 | 1.72 | 0 | 0 | 0 |
01/03/2018 |
1.70
|
516,360 | 1.59 | 1.70 | 1.65 | 0 | 0 | 0 |
28/02/2018 |
1.59
|
165,320 | 1.49 | 1.59 | 1.51 | 0 | 0 | 0 |
27/02/2018 |
1.49
|
278,460 | 1.40 | 1.49 | 1.31 | 0 | 0 | 0 |
26/02/2018 |
1.40
|
196,140 | 1.35 | 1.42 | 1.30 | 0 | 0 | 0 |
23/02/2018 |
1.35
|
96,120 | 1.29 | 1.37 | 1.20 | 0 | 0 | 0 |
22/02/2018 |
1.29
|
72,590 | 1.30 | 1.34 | 1.29 | 0 | 0 | 0 |
21/02/2018 |
1.30
|
134,590 | 1.22 | 1.30 | 1.22 | 0 | 0 | 0 |
13/02/2018 |
1.22
|
74,930 | 1.19 | 1.25 | 1.19 | 0 | 0 | 0 |
12/02/2018 |
1.19
|
78,830 | 1.26 | 1.26 | 1.19 | 0 | 0 | 0 |
09/02/2018 |
1.26
|
297,420 | 1.21 | 1.27 | 1.13 | 180 | 7,090 | -0.0 |
08/02/2018 |
1.21
|
501,810 | 1.30 | 1.30 | 1.21 | 0 | 0 | 0 |
07/02/2018 |
1.30
|
771,440 | 1.39 | 1.39 | 1.30 | 180 | 0 | 0.0 |
06/02/2018 |
1.39
|
130,290 | 1.49 | 1.49 | 1.39 | 180 | 0 | 0.0 |
05/02/2018 |
1.49
|
384,600 | 1.60 | 1.60 | 1.49 | 0 | 0 | 0 |
02/02/2018 |
1.60
|
225,440 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 |
01/02/2018 |
1.71
|
144,070 | 1.77 | 1.80 | 1.70 | 0 | 0 | 0 |
31/01/2018 |
1.77
|
194,910 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
30/01/2018 |
1.82
|
217,440 | 1.80 | 1.84 | 1.80 | 0 | 0 | 0 |
29/01/2018 |
1.80
|
152,940 | 1.79 | 1.83 | 1.78 | 0 | 0 | 0 |
26/01/2018 |
1.79
|
249,740 | 1.81 | 1.86 | 1.79 | 0 | 0 | 0 |
25/01/2018 |
1.81
|
839,350 | 1.94 | 1.94 | 1.81 | 0 | 14,000 | -0.0 |
22/01/2018 |
1.94
|
811,480 | 2.08 | 2.08 | 1.94 | 0 | 0 | 0 |
19/01/2018 |
2.08
|
204,710 | 2.08 | 2.13 | 2.06 | 1,000 | 0 | 0.0 |
18/01/2018 |
2.08
|
178,810 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
17/01/2018 |
2.12
|
464,090 | 2.14 | 2.15 | 2.10 | 0 | 0 | 0 |
16/01/2018 |
2.14
|
180,140 | 2.15 | 2.16 | 2.13 | 10,000 | 0 | 0.0 |
15/01/2018 |
2.15
|
114,510 | 2.14 | 2.16 | 2.13 | 0 | 0 | 0 |
12/01/2018 |
2.14
|
329,920 | 2.17 | 2.18 | 2.14 | 0 | 1,030 | -0.0 |
11/01/2018 |
2.17
|
346,450 | 2.16 | 2.19 | 2.15 | 0 | 0 | 0 |
10/01/2018 |
2.16
|
261,820 | 2.12 | 2.20 | 2.12 | 180 | 0 | 0.0 |
09/01/2018 |
2.12
|
316,120 | 2.15 | 2.15 | 2.10 | 0 | 2,000 | -0.0 |
08/01/2018 |
2.15
|
228,790 | 2.18 | 2.18 | 2.15 | 2,000 | 3,000 | -0.0 |