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) |
-0.30 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
1
|
427,430 | 1.06 | 1.10 | 0.99 | 0 | 0 | 0 |
24/04/2018 |
1.06
|
127,120 | 1.05 | 1.08 | 1.04 | 0 | 0 | 0 |
23/04/2018 |
1.05
|
402,390 | 1.09 | 1.14 | 1.05 | 0 | 0 | 0 |
20/04/2018 |
1.09
|
739,040 | 1.09 | 1.13 | 1.02 | 3,000 | 4,620 | -0.0 |
19/04/2018 |
1.09
|
1,312,340 | 1.17 | 1.17 | 1.09 | 0 | 0 | 0 |
18/04/2018 |
1.17
|
994,190 | 1.19 | 1.24 | 1.14 | 0 | 0 | 0 |
17/04/2018 |
1.19
|
2,130,720 | 1.25 | 1.25 | 1.18 | 0 | 0 | 0 |
16/04/2018 |
1.25
|
3,269,580 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
13/04/2018 |
1.34
|
613,240 | 1.37 | 1.40 | 1.34 | 3,000 | 0 | 0.0 |
12/04/2018 |
1.37
|
1,799,440 | 1.40 | 1.48 | 1.34 | 15,040 | 0 | 0.0 |
11/04/2018 |
1.40
|
5,247,710 | 1.31 | 1.40 | 1.32 | 4,620 | 0 | 0.0 |
10/04/2018 |
1.31
|
2,878,980 | 1.27 | 1.35 | 1.27 | 0 | 0 | 0 |
09/04/2018 |
1.27
|
2,270,080 | 1.19 | 1.27 | 1.12 | 0 | 0 | 0 |
06/04/2018 |
1.19
|
2,367,940 | 1.22 | 1.30 | 1.19 | 0 | 0 | 0 |
05/04/2018 |
1.22
|
702,980 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
04/04/2018 |
1.26
|
470,540 | 1.26 | 1.28 | 1.22 | 0 | 0 | 0 |
03/04/2018 |
1.26
|
821,790 | 1.28 | 1.28 | 1.20 | 0 | 0 | 0 |
02/04/2018 |
1.28
|
3,003,890 | 1.24 | 1.32 | 1.24 | 0 | 0 | 0 |
30/03/2018 |
1.24
|
1,033,000 | 1.16 | 1.24 | 1.23 | 0 | 0 | 0 |
29/03/2018 |
1.16
|
2,105,040 | 1.09 | 1.16 | 1.07 | 0 | 0 | 0 |
28/03/2018 |
1.09
|
870,700 | 1.14 | 1.18 | 1.09 | 0 | 0 | 0 |
27/03/2018 |
1.14
|
2,030,970 | 1.07 | 1.14 | 1.07 | 0 | 0 | 0 |
26/03/2018 |
1.07
|
2,361,660 | 1.03 | 1.10 | 1.01 | 0 | 0 | 0 |
23/03/2018 |
1.03
|
655,330 | 1.04 | 1.04 | 1.02 | 0 | 11,550 | -0.0 |
22/03/2018 |
1.04
|
1,020,250 | 1.08 | 1.11 | 1.04 | 0 | 0 | 0 |
21/03/2018 |
1.08
|
312,230 | 1.09 | 1.13 | 1.07 | 0 | 1,000 | -0.0 |
20/03/2018 |
1.09
|
1,885,470 | 1.02 | 1.09 | 1.05 | 0 | 3,000 | -0.0 |
19/03/2018 |
1.02
|
3,727,930 | 1.02 | 1.09 | 1.01 | 0 | 2,000 | -0.0 |
16/03/2018 |
1.02
|
741,420 | 1.04 | 1.05 | 1.01 | 0 | 0 | 0 |
15/03/2018 |
1.04
|
2,039,690 | 0.99 | 1.05 | 0.98 | 1,000 | 50 | 0.0 |
14/03/2018 |
0.99
|
972,960 | 1.02 | 1.03 | 0.99 | 1,000 | 0 | 0.0 |
13/03/2018 |
1.02
|
260,010 | 1.02 | 1.03 | 1 | 1,000 | 0 | 0.0 |
12/03/2018 |
1.02
|
1,330,870 | 1.08 | 1.09 | 1.01 | 0 | 683,960 | -0.7 |
09/03/2018 |
1.08
|
3,049,820 | 1.02 | 1.09 | 1 | 0 | 370,000 | -0.4 |
08/03/2018 |
1.02
|
435,250 | 1.01 | 1.04 | 0.97 | 0 | 0 | 0 |
07/03/2018 |
1.01
|
2,335,320 | 1.08 | 1.08 | 1.01 | 14,270 | 0 | 0.0 |
06/03/2018 |
1.08
|
3,601,200 | 1.02 | 1.09 | 1.03 | 19,990 | 0 | 0.0 |
05/03/2018 |
1.02
|
1,527,330 | 0.96 | 1.02 | 1 | 19,990 | 0 | 0.0 |
02/03/2018 |
0.96
|
875,590 | 0.90 | 0.96 | 0.85 | 0 | 0 | 0 |
01/03/2018 |
0.90
|
1,892,060 | 0.96 | 0.96 | 0.90 | 0 | 140 | -0.0 |
28/02/2018 |
0.96
|
1,011,830 | 1.03 | 1.03 | 0.96 | 0 | 0 | 0 |
27/02/2018 |
1.03
|
2,676,520 | 1.10 | 1.15 | 1.03 | 460 | 0 | 0.0 |
26/02/2018 |
1.10
|
2,175,090 | 1.04 | 1.11 | 1.06 | 10,200 | 0 | 0.0 |
23/02/2018 |
1.04
|
1,720,090 | 0.98 | 1.04 | 0.98 | 11,540 | 150 | 0.0 |
22/02/2018 |
0.98
|
1,818,520 | 0.93 | 0.99 | 0.93 | 500 | 0 | 0.0 |
21/02/2018 |
0.93
|
1,143,780 | 0.87 | 0.93 | 0.87 | 300 | 0 | 0.0 |
13/02/2018 |
0.87
|
1,807,660 | 0.82 | 0.87 | 0.83 | 200 | 0 | 0.0 |
12/02/2018 |
0.82
|
810,220 | 0.84 | 0.85 | 0.80 | 30 | 0 | 0 |
09/02/2018 |
0.84
|
4,241,090 | 0.89 | 0.89 | 0.83 | 0 | 150 | -0.0 |
08/02/2018 |
0.89
|
1,175,390 | 0.88 | 0.91 | 0.84 | 60 | 0 | 0 |
07/02/2018 |
0.88
|
3,695,590 | 0.89 | 0.95 | 0.88 | 20,250 | 5,170 | 0.0 |
06/02/2018 |
0.89
|
280,930 | 0.95 | 0.95 | 0.89 | 10 | 0 | 0 |
05/02/2018 |
0.95
|
655,190 | 1.02 | 1.02 | 0.95 | 300 | 0 | 0.0 |
02/02/2018 |
1.02
|
2,175,980 | 1.09 | 1.09 | 1.02 | 0 | 0 | 0 |
01/02/2018 |
1.09
|
2,900,350 | 1.17 | 1.17 | 1.09 | 100 | 0 | 0.0 |
31/01/2018 |
1.17
|
5,658,510 | 1.25 | 1.25 | 1.17 | 200 | 0 | 0.0 |
30/01/2018 |
1.25
|
1,153,550 | 1.28 | 1.29 | 1.24 | 100 | 0 | 0.0 |
29/01/2018 |
1.28
|
702,340 | 1.30 | 1.32 | 1.27 | 0 | 0 | 0 |
26/01/2018 |
1.30
|
635,830 | 1.29 | 1.33 | 1.29 | 500 | 100 | 0.0 |
25/01/2018 |
1.29
|
1,407,090 | 1.31 | 1.32 | 1.28 | 140 | 0 | 0.0 |
22/01/2018 |
1.31
|
717,640 | 1.34 | 1.37 | 1.31 | 10 | 0 | 0 |
19/01/2018 |
1.34
|
998,220 | 1.36 | 1.38 | 1.33 | 150 | 0 | 0.0 |
18/01/2018 |
1.36
|
1,011,920 | 1.36 | 1.37 | 1.33 | 150 | 0 | 0.0 |
17/01/2018 |
1.36
|
1,861,830 | 1.38 | 1.40 | 1.35 | 0 | 312,000 | -0.4 |
16/01/2018 |
1.38
|
1,400,440 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
15/01/2018 |
1.41
|
1,047,320 | 1.41 | 1.42 | 1.39 | 0 | 0 | 0 |
12/01/2018 |
1.41
|
937,640 | 1.46 | 1.47 | 1.40 | 0 | 0 | 0 |
11/01/2018 |
1.46
|
1,995,450 | 1.45 | 1.51 | 1.45 | 0 | 350 | -0.0 |
10/01/2018 |
1.45
|
4,314,230 | 1.36 | 1.45 | 1.35 | 0 | 0 | 0 |
09/01/2018 |
1.36
|
1,860,570 | 1.39 | 1.40 | 1.35 | 50 | 3,800 | -0.0 |
08/01/2018 |
1.39
|
2,126,710 | 1.37 | 1.42 | 1.36 | 0 | 5,900 | -0.0 |
05/01/2018 |
1.37
|
2,394,290 | 1.44 | 1.46 | 1.36 | 0 | 0 | 0 |
04/01/2018 |
1.44
|
1,700,740 | 1.43 | 1.49 | 1.38 | 0 | 400 | -0.0 |
03/01/2018 |
1.43
|
841,430 | 1.50 | 1.52 | 1.42 | 0 | 0 | 0 |
02/01/2018 |
1.50
|
560,790 | 1.50 | 1.54 | 1.47 | 0 | 300 | -0.0 |
29/12/2017 |
1.50
|
885,830 | 1.45 | 1.53 | 1.42 | 0 | 1,200 | -0.0 |
28/12/2017 |
1.45
|
634,930 | 1.43 | 1.45 | 1.41 | 0 | 0 | 0 |
27/12/2017 |
1.43
|
2,057,090 | 1.45 | 1.53 | 1.39 | 350 | 4,000 | -0.0 |
26/12/2017 |
1.45
|
324,380 | 1.36 | 1.45 | 1.37 | 0 | 460 | -0.0 |
25/12/2017 |
1.36
|
393,630 | 1.38 | 1.40 | 1.35 | 1,290 | 0 | 0.0 |
22/12/2017 |
1.38
|
1,401,080 | 1.39 | 1.43 | 1.37 | 0 | 0 | 0 |
21/12/2017 |
1.39
|
815,650 | 1.42 | 1.45 | 1.39 | 0 | 8,300 | -0.0 |
20/12/2017 |
1.42
|
1,124,030 | 1.47 | 1.52 | 1.42 | 0 | 6,000 | -0.0 |
19/12/2017 |
1.47
|
7,576,780 | 1.57 | 1.67 | 1.47 | 0 | 18,770 | -0.0 |
18/12/2017 |
1.57
|
1,103,790 | 1.47 | 1.57 | 1.57 | 0 | 100 | -0.0 |
15/12/2017 |
1.47
|
1,063,430 | 1.38 | 1.47 | 1.47 | 0 | 300 | -0.0 |
14/12/2017 |
1.38
|
4,223,880 | 1.29 | 1.38 | 1.29 | 0 | 0 | 0 |
13/12/2017 |
1.29
|
764,630 | 1.30 | 1.30 | 1.28 | 10 | 0 | 0 |
12/12/2017 |
1.30
|
707,990 | 1.31 | 1.32 | 1.28 | 1,100 | 0 | 0.0 |
11/12/2017 |
1.31
|
1,264,350 | 1.32 | 1.33 | 1.29 | 0 | 420 | -0.0 |
08/12/2017 |
1.32
|
539,570 | 1.33 | 1.35 | 1.31 | 10 | 0 | 0 |
07/12/2017 |
1.33
|
518,940 | 1.32 | 1.33 | 1.31 | 0 | 0 | 0 |
06/12/2017 |
1.32
|
549,710 | 1.33 | 1.34 | 1.31 | 0 | 0 | 0 |
05/12/2017 |
1.33
|
877,360 | 1.34 | 1.35 | 1.32 | 0 | 20,000 | -0.0 |
04/12/2017 |
1.34
|
1,153,780 | 1.32 | 1.38 | 1.30 | 0 | 1,190 | -0.0 |
01/12/2017 |
1.32
|
1,454,820 | 1.32 | 1.34 | 1.30 | 0 | 0 | 0 |
30/11/2017 |
1.32
|
1,558,410 | 1.32 | 1.35 | 1.30 | 8,460 | 0 | 0.0 |
29/11/2017 |
1.32
|
1,200,300 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 |
28/11/2017 |
1.37
|
1,066,670 | 1.38 | 1.39 | 1.34 | 0 | 0 | 0 |
27/11/2017 |
1.38
|
2,346,410 | 1.33 | 1.42 | 1.32 | 44,110 | 0 | 0.1 |