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) |
-0.62 | -6.60% | 28,036,400 | 1,684,370 | 15.8 |
8.70
9.50
8.78
|
2 tháng
(2024-07-22) |
3.72 | 73.44% | 76,287,000 | 1,513,820 | 13.6 |
5.06
9.55
8.78
|
3 tháng
(2024-06-24) |
3.30 | 60.10% | 134,123,100 | -285,880 | -6.4 |
5.06
9.55
8.78
|
6 tháng
(2024-03-25) |
4.32 | 96.79% | 335,864,200 | 13,208,357 | 131.0 |
4.07
9.55
8.78
|
12 tháng
(2023-09-26) |
5.68 | 183.52% | 672,635,500 | 17,332,473 | 166.2 |
2.58
9.55
8.78
|
24 tháng
(2022-10-03) |
6.22 | 243.03% | 1,315,974,200 | 15,403,708 | 151.4 |
1.25
9.55
8.78
|
36 tháng
(2021-10-06) |
5.88 | 202.68% | 2,191,753,800 | 11,501,566 | 100.5 |
1.25
9.55
8.78
|
60 tháng
(2019-10-17) |
7.53 | 604.13% | 3,655,570,120 | 4,579,166 | 71.5 |
1.13
9.55
8.78
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
1.56
|
819,490 | 1.56 | 1.58 | 1.55 | 20,460 | 58,940 | -0.2 |
18/09/2018 |
1.56
|
735,290 | 1.59 | 1.59 | 1.53 | 130 | 25,060 | -0.1 |
17/09/2018 |
1.59
|
1,137,580 | 1.61 | 1.62 | 1.57 | 0 | 5,060 | -0.0 |
14/09/2018 |
1.61
|
1,887,850 | 1.55 | 1.62 | 1.54 | 0 | 36,200 | -0.1 |
13/09/2018 |
1.55
|
1,419,660 | 1.52 | 1.58 | 1.52 | 0 | 20,000 | -0.1 |
12/09/2018 |
1.52
|
871,570 | 1.52 | 1.54 | 1.52 | 0 | 103,290 | -0.4 |
11/09/2018 |
1.52
|
668,330 | 1.52 | 1.55 | 1.51 | 10,000 | 121,040 | -0.4 |
10/09/2018 |
1.52
|
831,520 | 1.52 | 1.54 | 1.52 | 0 | 100 | -0.0 |
07/09/2018 |
1.52
|
597,860 | 1.53 | 1.54 | 1.52 | 0 | 78,660 | -0.3 |
06/09/2018 |
1.53
|
736,160 | 1.52 | 1.55 | 1.52 | 0 | 0 | 0 |
05/09/2018 |
1.52
|
1,238,960 | 1.55 | 1.56 | 1.52 | 0 | 0 | 0 |
04/09/2018 |
1.55
|
1,026,780 | 1.56 | 1.57 | 1.55 | 0 | 0 | 0 |
31/08/2018 |
1.56
|
945,820 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 |
30/08/2018 |
1.60
|
762,580 | 1.60 | 1.62 | 1.58 | 100 | 0 | 0.0 |
29/08/2018 |
1.60
|
2,015,450 | 1.55 | 1.62 | 1.55 | 5,000 | 0 | 0.0 |
28/08/2018 |
1.55
|
1,136,070 | 1.55 | 1.56 | 1.55 | 0 | 1,470 | -0.0 |
27/08/2018 |
1.55
|
1,086,880 | 1.54 | 1.56 | 1.54 | 0 | 8,990 | -0.0 |
24/08/2018 |
1.54
|
698,500 | 1.55 | 1.56 | 1.54 | 0 | 0 | 0 |
23/08/2018 |
1.55
|
835,750 | 1.53 | 1.57 | 1.53 | 0 | 0 | 0 |
22/08/2018 |
1.53
|
710,020 | 1.55 | 1.56 | 1.53 | 10,000 | 0 | 0.0 |
21/08/2018 |
1.55
|
1,378,300 | 1.53 | 1.55 | 1.53 | 0 | 0 | 0 |
20/08/2018 |
1.53
|
688,200 | 1.53 | 1.55 | 1.52 | 10,000 | 1,050 | 0.0 |
17/08/2018 |
1.53
|
680,210 | 1.54 | 1.56 | 1.53 | 100 | 30,000 | -0.1 |
16/08/2018 |
1.54
|
576,730 | 1.54 | 1.55 | 1.52 | 0 | 62,750 | -0.3 |
15/08/2018 |
1.54
|
1,032,390 | 1.55 | 1.58 | 1.54 | 0 | 20,000 | -0.1 |
14/08/2018 |
1.55
|
871,220 | 1.55 | 1.58 | 1.53 | 0 | 60 | -0.0 |
13/08/2018 |
1.55
|
1,066,900 | 1.53 | 1.57 | 1.52 | 0 | 0 | 0 |
10/08/2018 |
1.53
|
1,388,470 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 |
09/08/2018 |
1.57
|
943,070 | 1.54 | 1.59 | 1.53 | 0 | 0 | 0 |
08/08/2018 |
1.54
|
1,376,820 | 1.53 | 1.56 | 1.52 | 20,000 | 0 | 0.1 |
07/08/2018 |
1.53
|
1,333,620 | 1.59 | 1.60 | 1.53 | 1,200 | 0 | 0.0 |
06/08/2018 |
1.59
|
1,786,190 | 1.62 | 1.66 | 1.58 | 6,000 | 0 | 0.0 |
03/08/2018 |
1.62
|
1,907,710 | 1.61 | 1.65 | 1.59 | 3,000 | 0 | 0.0 |
02/08/2018 |
1.61
|
1,935,600 | 1.68 | 1.69 | 1.60 | 10,000 | 22,590 | -0.1 |
01/08/2018 |
1.68
|
2,388,460 | 1.66 | 1.74 | 1.66 | 0 | 30,000 | -0.1 |
31/07/2018 |
1.66
|
4,494,890 | 1.55 | 1.66 | 1.61 | 0 | 11,000 | -0.0 |
30/07/2018 |
1.55
|
1,891,210 | 1.55 | 1.59 | 1.55 | 6,000 | 50 | 0.0 |
27/07/2018 |
1.55
|
1,686,730 | 1.52 | 1.57 | 1.52 | 0 | 10,100 | -0.0 |
26/07/2018 |
1.52
|
1,925,350 | 1.61 | 1.62 | 1.51 | 0 | 0 | 0 |
25/07/2018 |
1.61
|
2,668,930 | 1.53 | 1.64 | 1.54 | 0 | 10,800 | -0.0 |
24/07/2018 |
1.53
|
1,349,720 | 1.53 | 1.58 | 1.52 | 0 | 0 | 0 |
23/07/2018 |
1.53
|
1,471,390 | 1.51 | 1.57 | 1.51 | 10,000 | 0 | 0.0 |
20/07/2018 |
1.51
|
1,950,600 | 1.44 | 1.52 | 1.43 | 0 | 0 | 0 |
19/07/2018 |
1.44
|
642,700 | 1.45 | 1.47 | 1.44 | 2,200 | 0 | 0.0 |
18/07/2018 |
1.45
|
1,013,340 | 1.39 | 1.45 | 1.39 | 0 | 6,860 | -0.0 |
17/07/2018 |
1.39
|
291,570 | 1.36 | 1.39 | 1.36 | 0 | 0 | 0 |
16/07/2018 |
1.36
|
773,390 | 1.38 | 1.42 | 1.36 | 0 | 0 | 0 |
13/07/2018 |
1.38
|
446,830 | 1.38 | 1.40 | 1.36 | 0 | 400 | -0.0 |
12/07/2018 |
1.38
|
462,190 | 1.37 | 1.40 | 1.35 | 0 | 0 | 0 |
11/07/2018 |
1.37
|
718,940 | 1.41 | 1.42 | 1.35 | 0 | 0 | 0 |
10/07/2018 |
1.41
|
357,850 | 1.40 | 1.43 | 1.41 | 0 | 0 | 0 |
09/07/2018 |
1.40
|
670,380 | 1.39 | 1.44 | 1.40 | 0 | 0 | 0 |
06/07/2018 |
1.39
|
614,350 | 1.33 | 1.40 | 1.33 | 17,000 | 520 | 0.1 |
05/07/2018 |
1.33
|
685,580 | 1.40 | 1.42 | 1.33 | 10,000 | 0 | 0.0 |
04/07/2018 |
1.40
|
801,520 | 1.40 | 1.45 | 1.39 | 0 | 0 | 0 |
03/07/2018 |
1.40
|
968,960 | 1.45 | 1.47 | 1.40 | 0 | 960 | -0.0 |
02/07/2018 |
1.45
|
943,070 | 1.50 | 1.51 | 1.45 | 12,500 | 0 | 0.0 |
29/06/2018 |
1.50
|
382,330 | 1.51 | 1.53 | 1.50 | 0 | 0 | 0 |
28/06/2018 |
1.51
|
437,010 | 1.53 | 1.55 | 1.51 | 0 | 4,050 | -0.0 |
27/06/2018 |
1.53
|
1,681,990 | 1.49 | 1.57 | 1.50 | 2,000 | 8,400 | -0.0 |
26/06/2018 |
1.49
|
427,750 | 1.48 | 1.49 | 1.47 | 0 | 2,290 | -0.0 |
25/06/2018 |
1.48
|
499,580 | 1.48 | 1.51 | 1.48 | 0 | 20,290 | -0.1 |
22/06/2018 |
1.48
|
591,170 | 1.47 | 1.48 | 1.46 | 0 | 0 | 0 |
21/06/2018 |
1.47
|
479,790 | 1.47 | 1.49 | 1.47 | 0 | 0 | 0 |
20/06/2018 |
1.47
|
594,080 | 1.46 | 1.49 | 1.46 | 0 | 0 | 0 |
19/06/2018 |
1.46
|
1,373,470 | 1.51 | 1.51 | 1.43 | 10,820 | 13,000 | -0.0 |
18/06/2018 |
1.51
|
788,380 | 1.54 | 1.55 | 1.51 | 0 | 0 | 0 |
15/06/2018 |
1.54
|
610,430 | 1.53 | 1.56 | 1.53 | 47,330 | 0 | 0.2 |
14/06/2018 |
1.53
|
502,420 | 1.53 | 1.55 | 1.52 | 33,600 | 0 | 0.1 |
13/06/2018 |
1.53
|
712,560 | 1.52 | 1.55 | 1.52 | 33,200 | 0 | 0.1 |
12/06/2018 |
1.52
|
1,022,260 | 1.55 | 1.55 | 1.49 | 2,500 | 0 | 0.0 |
11/06/2018 |
1.55
|
621,740 | 1.54 | 1.56 | 1.52 | 0 | 4,000 | -0.0 |
08/06/2018 |
1.54
|
874,260 | 1.54 | 1.58 | 1.53 | 1,000 | 0 | 0.0 |
07/06/2018 |
1.54
|
987,760 | 1.53 | 1.58 | 1.54 | 4,000 | 28,860 | -0.1 |
06/06/2018 |
1.53
|
1,221,070 | 1.55 | 1.57 | 1.51 | 0 | 0 | 0 |
05/06/2018 |
1.55
|
1,810,450 | 1.57 | 1.58 | 1.55 | 0 | 90,000 | -0.4 |
04/06/2018 |
1.57
|
910,080 | 1.55 | 1.61 | 1.56 | 0 | 10,960 | -0.0 |
01/06/2018 |
1.55
|
1,887,150 | 1.56 | 1.61 | 1.55 | 0 | 20,440 | -0.1 |
31/05/2018 |
1.56
|
1,232,390 | 1.51 | 1.59 | 1.51 | 0 | 40,300 | -0.2 |
30/05/2018 |
1.51
|
791,990 | 1.48 | 1.53 | 1.47 | 0 | 9,190 | -0.0 |
29/05/2018 |
1.48
|
1,240,620 | 1.39 | 1.48 | 1.39 | 0 | 3,500 | -0.0 |
28/05/2018 |
1.39
|
3,428,730 | 1.49 | 1.49 | 1.39 | 70,000 | 0 | 0.3 |
25/05/2018 |
1.49
|
1,480,850 | 1.55 | 1.58 | 1.49 | 0 | 0 | 0 |
24/05/2018 |
1.55
|
865,940 | 1.56 | 1.62 | 1.55 | 0 | 0 | 0 |
23/05/2018 |
1.56
|
3,220,710 | 1.64 | 1.64 | 1.56 | 23,500 | 60,400 | -0.2 |
22/05/2018 |
1.64
|
3,250,940 | 1.73 | 1.74 | 1.61 | 10,000 | 7,640 | 0.0 |
21/05/2018 |
1.73
|
3,803,300 | 1.73 | 1.79 | 1.73 | 0 | 0 | 0 |
18/05/2018 |
1.73
|
3,554,360 | 1.73 | 1.77 | 1.71 | 500 | 10 | 0.0 |
17/05/2018 |
1.73
|
3,173,070 | 1.76 | 1.79 | 1.73 | 0 | 0 | 0 |
16/05/2018 |
1.76
|
3,160,320 | 1.80 | 1.80 | 1.73 | 11,000 | 0 | 0.1 |
15/05/2018 |
1.80
|
4,308,430 | 1.79 | 1.85 | 1.76 | 7,500 | 12,000 | -0.0 |
14/05/2018 |
1.79
|
4,442,040 | 1.68 | 1.79 | 1.70 | 31,000 | 1,050 | 0.1 |
11/05/2018 |
1.68
|
3,274,280 | 1.66 | 1.70 | 1.64 | 0 | 0 | 0 |
10/05/2018 |
1.66
|
3,955,210 | 1.76 | 1.77 | 1.66 | 112,400 | 0 | 0.5 |
09/05/2018 |
1.76
|
4,269,740 | 1.82 | 1.82 | 1.74 | 103,000 | 0 | 0.5 |
08/05/2018 |
1.82
|
2,454,230 | 1.76 | 1.83 | 1.75 | 101,550 | 10,000 | 0.4 |
07/05/2018 |
1.76
|
2,638,950 | 1.68 | 1.78 | 1.68 | 0 | 56,270 | -0.3 |
04/05/2018 |
1.68
|
1,085,930 | 1.66 | 1.73 | 1.66 | 0 | 48,090 | -0.2 |
03/05/2018 |
1.66
|
1,919,170 | 1.73 | 1.74 | 1.65 | 0 | 35,000 | -0.2 |
02/05/2018 |
1.73
|
3,201,630 | 1.65 | 1.75 | 1.66 | 0 | 14,600 | -0.1 |