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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
1.82
|
451,450 | 1.71 | 1.82 | 1.75 | 0 | 0 | 0 |
18/09/2018 |
1.71
|
228,770 | 1.60 | 1.71 | 1.56 | 0 | 0 | 0 |
17/09/2018 |
1.60
|
87,670 | 1.61 | 1.61 | 1.53 | 0 | 0 | 0 |
14/09/2018 |
1.61
|
113,160 | 1.62 | 1.64 | 1.58 | 0 | 0 | 0 |
13/09/2018 |
1.62
|
111,840 | 1.63 | 1.64 | 1.59 | 0 | 0 | 0 |
12/09/2018 |
1.63
|
149,030 | 1.65 | 1.69 | 1.59 | 0 | 0 | 0 |
11/09/2018 |
1.65
|
88,010 | 1.67 | 1.70 | 1.62 | 0 | 0 | 0 |
10/09/2018 |
1.67
|
371,010 | 1.57 | 1.67 | 1.66 | 0 | 0 | 0 |
07/09/2018 |
1.57
|
133,860 | 1.47 | 1.57 | 1.47 | 0 | 0 | 0 |
06/09/2018 |
1.47
|
55,260 | 1.46 | 1.47 | 1.45 | 0 | 0 | 0 |
05/09/2018 |
1.46
|
29,980 | 1.45 | 1.49 | 1.40 | 0 | 11,350 | -0.0 |
04/09/2018 |
1.45
|
26,170 | 1.47 | 1.49 | 1.44 | 0 | 0 | 0 |
31/08/2018 |
1.47
|
20,610 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
30/08/2018 |
1.44
|
14,580 | 1.42 | 1.47 | 1.42 | 0 | 0 | 0 |
29/08/2018 |
1.42
|
75,440 | 1.46 | 1.46 | 1.41 | 0 | 0 | 0 |
28/08/2018 |
1.46
|
40,620 | 1.48 | 1.49 | 1.46 | 0 | 0 | 0 |
27/08/2018 |
1.48
|
22,960 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 |
24/08/2018 |
1.50
|
12,260 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
23/08/2018 |
1.50
|
126,500 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 |
22/08/2018 |
1.50
|
56,170 | 1.49 | 1.50 | 1.46 | 0 | 0 | 0 |
21/08/2018 |
1.49
|
17,150 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 |
20/08/2018 |
1.50
|
11,740 | 1.50 | 1.51 | 1.50 | 0 | 0 | 0 |
17/08/2018 |
1.50
|
76,600 | 1.48 | 1.56 | 1.48 | 0 | 0 | 0 |
16/08/2018 |
1.48
|
120,760 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 |
15/08/2018 |
1.55
|
26,640 | 1.57 | 1.59 | 1.55 | 0 | 0 | 0 |
14/08/2018 |
1.57
|
40,280 | 1.52 | 1.57 | 1.52 | 0 | 0 | 0 |
13/08/2018 |
1.52
|
66,510 | 1.52 | 1.53 | 1.51 | 0 | 0 | 0 |
10/08/2018 |
1.52
|
72,190 | 1.54 | 1.54 | 1.52 | 0 | 0 | 0 |
09/08/2018 |
1.54
|
82,440 | 1.55 | 1.56 | 1.53 | 0 | 0 | 0 |
08/08/2018 |
1.55
|
40,720 | 1.55 | 1.57 | 1.53 | 0 | 0 | 0 |
07/08/2018 |
1.55
|
38,490 | 1.54 | 1.58 | 1.52 | 0 | 0 | 0 |
06/08/2018 |
1.54
|
101,270 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
03/08/2018 |
1.60
|
12,910 | 1.60 | 1.61 | 1.58 | 0 | 0 | 0 |
02/08/2018 |
1.60
|
66,880 | 1.63 | 1.63 | 1.60 | 0 | 0 | 0 |
01/08/2018 |
1.63
|
46,240 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 |
31/07/2018 |
1.65
|
29,390 | 1.61 | 1.65 | 1.59 | 0 | 0 | 0 |
30/07/2018 |
1.61
|
187,950 | 1.71 | 1.78 | 1.60 | 0 | 0 | 0 |
27/07/2018 |
1.71
|
23,050 | 1.73 | 1.78 | 1.71 | 0 | 0 | 0 |
26/07/2018 |
1.73
|
62,210 | 1.72 | 1.84 | 1.71 | 0 | 490 | -0.0 |
25/07/2018 |
1.72
|
45,750 | 1.67 | 1.73 | 1.66 | 0 | 0 | 0 |
24/07/2018 |
1.67
|
24,540 | 1.73 | 1.75 | 1.67 | 0 | 0 | 0 |
23/07/2018 |
1.73
|
119,590 | 1.73 | 1.76 | 1.66 | 0 | 0 | 0 |
20/07/2018 |
1.73
|
29,860 | 1.75 | 1.83 | 1.73 | 0 | 0 | 0 |
19/07/2018 |
1.75
|
163,490 | 1.64 | 1.75 | 1.59 | 0 | 0 | 0 |
18/07/2018 |
1.64
|
43,860 | 1.60 | 1.64 | 1.57 | 0 | 0 | 0 |
17/07/2018 |
1.60
|
20,060 | 1.60 | 1.64 | 1.57 | 0 | 0 | 0 |
16/07/2018 |
1.60
|
58,000 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
13/07/2018 |
1.59
|
66,780 | 1.59 | 1.67 | 1.56 | 0 | 0 | 0 |
12/07/2018 |
1.59
|
12,330 | 1.59 | 1.60 | 1.53 | 0 | 0 | 0 |
11/07/2018 |
1.59
|
8,590 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 |
10/07/2018 |
1.62
|
42,200 | 1.63 | 1.63 | 1.57 | 0 | 0 | 0 |
09/07/2018 |
1.63
|
37,750 | 1.65 | 1.67 | 1.58 | 0 | 0 | 0 |
06/07/2018 |
1.65
|
12,840 | 1.65 | 1.67 | 1.60 | 0 | 0 | 0 |
05/07/2018 |
1.65
|
28,590 | 1.71 | 1.75 | 1.64 | 0 | 0 | 0 |
04/07/2018 |
1.71
|
25,850 | 1.71 | 1.77 | 1.63 | 0 | 0 | 0 |
03/07/2018 |
1.71
|
73,430 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 |
02/07/2018 |
1.83
|
9,430 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 |
29/06/2018 |
1.86
|
24,050 | 1.86 | 1.86 | 1.79 | 0 | 0 | 0 |
28/06/2018 |
1.86
|
61,890 | 1.85 | 1.87 | 1.81 | 0 | 0 | 0 |
27/06/2018 |
1.85
|
21,470 | 1.80 | 1.86 | 1.80 | 0 | 0 | 0 |
26/06/2018 |
1.80
|
39,900 | 1.87 | 1.87 | 1.80 | 0 | 0 | 0 |
25/06/2018 |
1.87
|
54,570 | 1.86 | 1.87 | 1.82 | 0 | 0 | 0 |
22/06/2018 |
1.86
|
10,410 | 1.86 | 1.88 | 1.82 | 10 | 0 | 0 |
21/06/2018 |
1.86
|
3,330 | 1.81 | 1.89 | 1.80 | 0 | 0 | 0 |
20/06/2018 |
1.81
|
19,220 | 1.85 | 1.89 | 1.81 | 0 | 0 | 0 |
19/06/2018 |
1.85
|
16,730 | 1.90 | 1.90 | 1.82 | 0 | 0 | 0 |
18/06/2018 |
1.90
|
33,390 | 1.86 | 1.95 | 1.85 | 0 | 0 | 0 |
15/06/2018 |
1.86
|
26,340 | 1.86 | 1.90 | 1.85 | 0 | 0 | 0 |
14/06/2018 |
1.86
|
71,620 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 |
13/06/2018 |
1.90
|
16,130 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 |
12/06/2018 |
1.90
|
87,440 | 1.90 | 1.91 | 1.89 | 0 | 0 | 0 |
11/06/2018 |
1.90
|
45,070 | 1.97 | 2 | 1.90 | 0 | 0 | 0 |
08/06/2018 |
1.97
|
19,240 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 |
07/06/2018 |
1.95
|
15,930 | 1.91 | 1.98 | 1.92 | 0 | 0 | 0 |
06/06/2018 |
1.91
|
62,960 | 2 | 2 | 1.91 | 0 | 0 | 0 |
05/06/2018 |
2
|
23,900 | 2.03 | 2.03 | 2 | 0 | 0 | 0 |
04/06/2018 |
2.03
|
71,640 | 2.02 | 2.09 | 2 | 0 | 0 | 0 |
01/06/2018 |
2.02
|
84,020 | 1.92 | 2.04 | 1.91 | 0 | 0 | 0 |
31/05/2018 |
1.92
|
151,310 | 1.80 | 1.92 | 1.75 | 0 | 0 | 0 |
30/05/2018 |
1.80
|
16,590 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 |
29/05/2018 |
1.80
|
59,820 | 1.83 | 1.88 | 1.77 | 0 | 0 | 0 |
28/05/2018 |
1.83
|
51,120 | 1.96 | 1.98 | 1.83 | 0 | 0 | 0 |
25/05/2018 |
1.96
|
41,540 | 2 | 2 | 1.93 | 0 | 0 | 0 |
24/05/2018 |
2
|
3,040 | 2.05 | 2.05 | 1.94 | 0 | 0 | 0 |
23/05/2018 |
2.05
|
420,200 | 2.08 | 2.08 | 1.94 | 0 | 0 | 0 |
22/05/2018 |
2.08
|
81,570 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
21/05/2018 |
2.10
|
33,890 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
18/05/2018 |
2.13
|
51,120 | 2.11 | 2.18 | 2.09 | 0 | 0 | 0 |
17/05/2018 |
2.11
|
105,800 | 2.10 | 2.13 | 2.06 | 0 | 0 | 0 |
16/05/2018 |
2.10
|
24,180 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 |
15/05/2018 |
2.14
|
54,380 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 |
14/05/2018 |
2.14
|
56,200 | 2.10 | 2.15 | 2.05 | 0 | 0 | 0 |
11/05/2018 |
2.10
|
22,240 | 2.08 | 2.14 | 2.01 | 0 | 0 | 0 |
10/05/2018 |
2.08
|
26,620 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 |
09/05/2018 |
2.18
|
19,090 | 2.17 | 2.23 | 2.14 | 0 | 0 | 0 |
08/05/2018 |
2.17
|
54,570 | 2.09 | 2.17 | 2.03 | 0 | 0 | 0 |
07/05/2018 |
2.09
|
51,390 | 2.06 | 2.12 | 2.02 | 0 | 0 | 0 |
04/05/2018 |
2.06
|
117,120 | 2.13 | 2.13 | 1.99 | 0 | 0 | 0 |
03/05/2018 |
2.13
|
118,620 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 |
02/05/2018 |
2.20
|
33,600 | 2.21 | 2.24 | 2.16 | 0 | 0 | 0 |