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) |
0.82 | 13.55% | 40,374,000 | 909,300 | 6.6 |
6.04
6.90
6.84
|
2 tháng
(2025-05-26) |
0.47 | 7.34% | 74,205,400 | 357,500 | 3.1 |
6.02
6.90
6.84
|
3 tháng
(2025-04-28) |
0.97 | 16.44% | 83,033,500 | 572,200 | 3.3 |
5.88
6.90
6.84
|
6 tháng
(2025-02-03) |
0.74 | 12.07% | 153,339,600 | 635,677 | 3.1 |
4.86
6.90
6.84
|
12 tháng
(2024-07-30) |
0.16 | 2.38% | 339,641,300 | 143,377 | -0.4 |
4.86
7.28
6.84
|
24 tháng
(2023-08-07) |
-0.34 | -4.72% | 981,765,600 | 528,688 | -0.7 |
4.32
7.85
6.84
|
36 tháng
(2022-08-10) |
-0.56 | -7.54% | 1,462,998,700 | 1,214,588 | 0.9 |
3.10
8.16
6.84
|
60 tháng
(2020-08-20) |
4.06 | 144.36% | 1,889,179,890 | 367,588 | -10.5 |
2.81
18.50
6.84
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2019 |
1.98
|
1,044,850 | 1.94 | 2.02 | 1.92 | 2,600 | 0 | 0.0 |
24/07/2019 |
1.94
|
407,320 | 1.98 | 1.98 | 1.90 | 54,110 | 0 | 0.2 |
23/07/2019 |
1.98
|
731,370 | 1.98 | 2.00 | 1.94 | 0 | 0 | 0 |
22/07/2019 |
1.98
|
772,790 | 2.05 | 2.06 | 1.97 | 0 | 0 | 0 |
19/07/2019 |
2.05
|
1,859,320 | 2.02 | 2.09 | 2.02 | 0 | 0 | 0 |
18/07/2019 |
2.02
|
1,596,930 | 1.95 | 2.08 | 1.96 | 0 | 50,000 | -0.2 |
17/07/2019 |
1.95
|
290,430 | 1.93 | 1.96 | 1.92 | 0 | 0 | 0 |
16/07/2019 |
1.93
|
258,290 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
15/07/2019 |
1.92
|
355,330 | 1.89 | 1.98 | 1.90 | 0 | 0 | 0 |
12/07/2019 |
1.89
|
125,640 | 1.94 | 1.95 | 1.89 | 0 | 0 | 0 |
11/07/2019 |
1.94
|
196,940 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
10/07/2019 |
1.98
|
269,800 | 2.02 | 2.05 | 1.97 | 0 | 0 | 0 |
09/07/2019 |
2.02
|
614,140 | 1.96 | 2.05 | 1.96 | 0 | 0 | 0 |
08/07/2019 |
1.96
|
699,270 | 1.89 | 1.98 | 1.88 | 0 | 0 | 0 |
05/07/2019 |
1.89
|
615,350 | 1.85 | 1.90 | 1.85 | 0 | 0 | 0 |
04/07/2019 |
1.85
|
435,710 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
03/07/2019 |
1.85
|
324,370 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
02/07/2019 |
1.85
|
246,450 | 1.85 | 1.90 | 1.85 | 0 | 11,500 | -0.0 |
01/07/2019 |
1.85
|
291,840 | 1.87 | 1.88 | 1.85 | 0 | 0 | 0 |
28/06/2019 |
1.87
|
225,310 | 1.88 | 1.88 | 1.85 | 16,800 | 0 | 0.0 |
27/06/2019 |
1.88
|
97,250 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 |
26/06/2019 |
1.90
|
114,710 | 1.89 | 1.91 | 1.86 | 0 | 0 | 0 |
25/06/2019 |
1.89
|
293,390 | 1.85 | 1.93 | 1.85 | 0 | 0 | 0 |
24/06/2019 |
1.85
|
304,620 | 1.85 | 1.89 | 1.85 | 45,000 | 0 | 0.1 |
21/06/2019 |
1.85
|
381,260 | 1.90 | 1.92 | 1.85 | 0 | 0 | 0 |
20/06/2019 |
1.90
|
314,230 | 1.92 | 1.93 | 1.90 | 0 | 0 | 0 |
19/06/2019 |
1.92
|
454,290 | 1.88 | 2.00 | 1.88 | 0 | 0 | 0 |
18/06/2019 |
1.88
|
127,960 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 |
17/06/2019 |
1.86
|
82,790 | 1.88 | 1.89 | 1.86 | 0 | 0 | 0 |
14/06/2019 |
1.88
|
236,160 | 1.87 | 1.90 | 1.86 | 0 | 0 | 0 |
13/06/2019 |
1.87
|
139,540 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 |
12/06/2019 |
1.89
|
89,400 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 |
11/06/2019 |
1.90
|
139,700 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
10/06/2019 |
1.91
|
267,630 | 1.91 | 1.92 | 1.85 | 0 | 0 | 0 |
07/06/2019 |
1.91
|
225,290 | 1.86 | 1.93 | 1.86 | 27,360 | 0 | 0.1 |
06/06/2019 |
1.86
|
192,220 | 1.92 | 1.93 | 1.86 | 0 | 0 | 0 |
05/06/2019 |
1.92
|
273,640 | 1.95 | 1.96 | 1.88 | 0 | 0 | 0 |
04/06/2019 |
1.95
|
316,200 | 1.94 | 1.96 | 1.89 | 0 | 0 | 0 |
03/06/2019 |
1.94
|
723,400 | 1.92 | 1.98 | 1.91 | 0 | 0 | 0 |
31/05/2019 |
1.92
|
325,010 | 1.89 | 1.98 | 1.86 | 0 | 0 | 0 |
30/05/2019 |
1.89
|
230,260 | 1.88 | 1.89 | 1.85 | 0 | 0 | 0 |
29/05/2019 |
1.88
|
201,240 | 1.87 | 1.89 | 1.83 | 0 | 0 | 0 |
28/05/2019 |
1.87
|
191,940 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 |
27/05/2019 |
1.89
|
162,440 | 1.89 | 1.91 | 1.87 | 0 | 0 | 0 |
24/05/2019 |
1.89
|
160,880 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
23/05/2019 |
1.92
|
148,720 | 1.92 | 1.93 | 1.88 | 0 | 0 | 0 |
22/05/2019 |
1.92
|
485,530 | 1.88 | 1.96 | 1.88 | 0 | 0 | 0 |
21/05/2019 |
1.88
|
298,450 | 1.91 | 1.92 | 1.87 | 52,440 | 0 | 0.1 |
20/05/2019 |
1.91
|
322,380 | 1.89 | 1.91 | 1.89 | 1,690 | 0 | 0.0 |
17/05/2019 |
1.89
|
326,990 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 |
16/05/2019 |
1.92
|
528,340 | 1.94 | 1.95 | 1.91 | 8,700 | 0 | 0.0 |
15/05/2019 |
1.94
|
521,750 | 1.89 | 1.95 | 1.89 | 0 | 0 | 0 |
14/05/2019 |
1.89
|
169,070 | 1.89 | 1.89 | 1.85 | 14,390 | 0 | 0.0 |
13/05/2019 |
1.89
|
144,720 | 1.89 | 1.89 | 1.85 | 1,300 | 0 | 0.0 |
10/05/2019 |
1.89
|
235,170 | 1.89 | 1.92 | 1.88 | 6,000 | 9,300 | -0.0 |
09/05/2019 |
1.89
|
173,810 | 1.89 | 1.92 | 1.88 | 0 | 0 | 0 |
08/05/2019 |
1.89
|
327,830 | 1.94 | 1.94 | 1.88 | 47,160 | 11,100 | 0.1 |
07/05/2019 |
1.94
|
295,540 | 1.92 | 1.95 | 1.89 | 7,500 | 0 | 0.0 |
06/05/2019 |
1.92
|
549,820 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 |
03/05/2019 |
1.98
|
308,200 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
02/05/2019 |
2.07
|
644,580 | 2.04 | 2.09 | 2.03 | 0 | 0 | 0 |
26/04/2019 |
2.04
|
1,200,560 | 1.97 | 2.11 | 1.98 | 0 | 17,300 | -0.1 |
25/04/2019 |
1.97
|
390,020 | 1.97 | 1.98 | 1.92 | 0 | 0 | 0 |
24/04/2019 |
1.97
|
961,640 | 1.93 | 1.98 | 1.92 | 0 | 0 | 0 |
23/04/2019 |
1.93
|
383,600 | 1.93 | 1.94 | 1.88 | 0 | 39,000 | -0.1 |
22/04/2019 |
1.93
|
251,810 | 1.97 | 1.98 | 1.88 | 0 | 0 | 0 |
19/04/2019 |
1.97
|
343,590 | 1.96 | 2.01 | 1.93 | 2,690 | 0 | 0.0 |
18/04/2019 |
1.96
|
373,910 | 2.09 | 2.09 | 1.96 | 0 | 0 | 0 |
17/04/2019 |
2.09
|
506,390 | 2.11 | 2.14 | 2.07 | 0 | 0 | 0 |
16/04/2019 |
2.11
|
644,930 | 2.04 | 2.15 | 1.98 | 3,070 | 0 | 0.0 |
12/04/2019 |
2.04
|
1,153,290 | 1.91 | 2.04 | 1.90 | 0 | 0 | 0 |
11/04/2019 |
1.91
|
199,050 | 1.93 | 1.93 | 1.91 | 0 | 0 | 0 |
10/04/2019 |
1.93
|
295,260 | 1.92 | 1.93 | 1.90 | 0 | 0 | 0 |
09/04/2019 |
1.92
|
299,720 | 1.92 | 1.92 | 1.90 | 0 | 0 | 0 |
08/04/2019 |
1.92
|
276,080 | 1.92 | 1.93 | 1.88 | 0 | 0 | 0 |
05/04/2019 |
1.92
|
139,440 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 |
04/04/2019 |
1.92
|
207,760 | 1.92 | 1.93 | 1.90 | 20,250 | 0 | 0.1 |
03/04/2019 |
1.92
|
148,070 | 1.91 | 1.93 | 1.88 | 0 | 0 | 0 |
02/04/2019 |
1.91
|
160,450 | 1.94 | 1.96 | 1.91 | 0 | 0 | 0 |
01/04/2019 |
1.94
|
432,950 | 1.94 | 1.98 | 1.92 | 1,000 | 0 | 0.0 |
29/03/2019 |
1.94
|
144,530 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
28/03/2019 |
1.99
|
295,400 | 1.95 | 2.05 | 1.92 | 40,000 | 0 | 0.1 |
27/03/2019 |
1.95
|
416,300 | 1.96 | 2.02 | 1.92 | 110 | 0 | 0.0 |
26/03/2019 |
1.96
|
750,200 | 1.98 | 2.00 | 1.92 | 2,500 | 0 | 0.0 |
25/03/2019 |
1.98
|
390,920 | 2.00 | 2.00 | 1.92 | 41,070 | 1,790 | 0.1 |
22/03/2019 |
2.00
|
405,760 | 1.98 | 2.01 | 1.98 | 0 | 0 | 0 |
21/03/2019 |
1.98
|
402,130 | 2.02 | 2.08 | 1.98 | 0 | 0 | 0 |
20/03/2019 |
2.02
|
391,250 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
19/03/2019 |
2.02
|
625,260 | 2.05 | 2.06 | 1.98 | 0 | 3,100 | -0.0 |
18/03/2019 |
2.05
|
833,980 | 2.03 | 2.07 | 1.97 | 0 | 0 | 0 |
15/03/2019 |
2.03
|
345,580 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 |
14/03/2019 |
2.13
|
771,410 | 2.09 | 2.15 | 2.07 | 0 | 0 | 0 |
13/03/2019 |
2.09
|
1,042,350 | 2.05 | 2.18 | 2.05 | 4,620 | 0 | 0.0 |
12/03/2019 |
2.05
|
2,036,960 | 1.92 | 2.05 | 1.85 | 11,600 | 0 | 0.0 |
11/03/2019 |
1.92
|
679,030 | 2.01 | 2.01 | 1.88 | 0 | 0 | 0 |
08/03/2019 |
2.01
|
582,110 | 2.00 | 2.09 | 1.96 | 0 | 0 | 0 |
07/03/2019 |
2.00
|
966,230 | 1.87 | 2.00 | 1.92 | 0 | 0 | 0 |
06/03/2019 |
1.87
|
1,353,510 | 1.84 | 1.88 | 1.82 | 0 | 0 | 0 |
05/03/2019 |
1.84
|
1,096,530 | 1.85 | 1.87 | 1.82 | 0 | 0 | 0 |
04/03/2019 |
1.85
|
688,870 | 1.83 | 1.87 | 1.81 | 10,000 | 0 | 0.0 |