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) |
24/11/2017 |
1.33
|
519,790 | 1.31 | 1.33 | 1.29 | 0 | 0 | 0 |
23/11/2017 |
1.31
|
1,411,980 | 1.34 | 1.34 | 1.29 | 0 | 0 | 0 |
22/11/2017 |
1.34
|
443,330 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 |
21/11/2017 |
1.37
|
569,150 | 1.37 | 1.38 | 1.33 | 0 | 0 | 0 |
20/11/2017 |
1.37
|
458,400 | 1.40 | 1.43 | 1.37 | 13,300 | 200 | 0.0 |
17/11/2017 |
1.40
|
2,485,600 | 1.31 | 1.40 | 1.31 | 188,090 | 200 | 0.3 |
16/11/2017 |
1.31
|
670,760 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 |
15/11/2017 |
1.33
|
390,110 | 1.29 | 1.33 | 1.27 | 0 | 1,000 | -0.0 |
14/11/2017 |
1.29
|
1,137,230 | 1.33 | 1.33 | 1.27 | 0 | 0 | 0 |
13/11/2017 |
1.33
|
464,800 | 1.37 | 1.37 | 1.31 | 400 | 0 | 0.0 |
10/11/2017 |
1.37
|
471,840 | 1.35 | 1.37 | 1.34 | 2,500 | 0 | 0.0 |
09/11/2017 |
1.35
|
1,169,940 | 1.33 | 1.39 | 1.33 | 0 | 25,000 | -0.0 |
08/11/2017 |
1.33
|
395,720 | 1.33 | 1.35 | 1.30 | 0 | 1,500 | -0.0 |
07/11/2017 |
1.33
|
343,230 | 1.35 | 1.37 | 1.32 | 0 | 10,000 | -0.0 |
06/11/2017 |
1.35
|
713,860 | 1.30 | 1.36 | 1.28 | 0 | 1,400 | -0.0 |
03/11/2017 |
1.30
|
2,752,520 | 1.38 | 1.42 | 1.29 | 400 | 0 | 0.0 |
02/11/2017 |
1.38
|
2,782,070 | 1.48 | 1.50 | 1.38 | 620 | 0 | 0.0 |
01/11/2017 |
1.48
|
400,200 | 1.50 | 1.52 | 1.46 | 0 | 0 | 0 |
31/10/2017 |
1.50
|
427,340 | 1.56 | 1.56 | 1.48 | 290 | 0 | 0.0 |
30/10/2017 |
1.56
|
1,177,350 | 1.50 | 1.60 | 1.50 | 230,000 | 400 | 0.4 |
27/10/2017 |
1.50
|
265,750 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 |
26/10/2017 |
1.53
|
816,170 | 1.54 | 1.54 | 1.50 | 0 | 17,470 | -0.0 |
25/10/2017 |
1.54
|
373,480 | 1.55 | 1.56 | 1.53 | 1,270 | 0 | 0.0 |
24/10/2017 |
1.55
|
756,260 | 1.55 | 1.57 | 1.54 | 0 | 0 | 0 |
23/10/2017 |
1.55
|
1,270,540 | 1.62 | 1.62 | 1.55 | 400 | 0 | 0.0 |
20/10/2017 |
1.62
|
605,550 | 1.64 | 1.65 | 1.61 | 400 | 0 | 0.0 |
19/10/2017 |
1.64
|
395,190 | 1.62 | 1.65 | 1.62 | 100 | 0 | 0.0 |
18/10/2017 |
1.62
|
1,139,510 | 1.63 | 1.65 | 1.62 | 0 | 534,220 | -0.9 |
17/10/2017 |
1.63
|
962,110 | 1.62 | 1.69 | 1.62 | 0 | 400 | -0.0 |
16/10/2017 |
1.62
|
599,930 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |
13/10/2017 |
1.65
|
363,490 | 1.69 | 1.69 | 1.64 | 0 | 0 | 0 |
12/10/2017 |
1.69
|
588,670 | 1.69 | 1.71 | 1.67 | 0 | 0 | 0 |
11/10/2017 |
1.69
|
1,492,710 | 1.63 | 1.71 | 1.63 | 9,940 | 583,790 | -1.0 |
10/10/2017 |
1.63
|
852,470 | 1.61 | 1.64 | 1.60 | 0 | 0 | 0 |
09/10/2017 |
1.61
|
967,490 | 1.67 | 1.67 | 1.61 | 0 | 0 | 0 |
06/10/2017 |
1.67
|
548,280 | 1.67 | 1.67 | 1.64 | 300 | 0 | 0.0 |
05/10/2017 |
1.67
|
624,520 | 1.66 | 1.68 | 1.66 | 0 | 6,120 | -0.0 |
04/10/2017 |
1.66
|
577,050 | 1.65 | 1.68 | 1.63 | 0 | 29,920 | -0.1 |
03/10/2017 |
1.65
|
2,154,850 | 1.73 | 1.73 | 1.65 | 0 | 765,110 | -1.3 |
02/10/2017 |
1.73
|
555,710 | 1.77 | 1.79 | 1.73 | 0 | 0 | 0 |
29/09/2017 |
1.77
|
670,200 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 |
28/09/2017 |
1.79
|
672,260 | 1.79 | 1.80 | 1.76 | 0 | 95,000 | -0.2 |
27/09/2017 |
1.79
|
2,894,150 | 1.80 | 1.81 | 1.76 | 0 | 0 | 0 |
26/09/2017 |
1.80
|
1,354,490 | 1.82 | 1.82 | 1.78 | 200 | 0 | 0.0 |
25/09/2017 |
1.82
|
1,445,740 | 1.85 | 1.85 | 1.80 | 420 | 95,000 | -0.2 |
22/09/2017 |
1.85
|
1,131,930 | 1.85 | 1.88 | 1.83 | 640 | 0 | 0.0 |
21/09/2017 |
1.85
|
721,610 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
20/09/2017 |
1.87
|
1,306,610 | 1.84 | 1.89 | 1.82 | 0 | 0 | 0 |
19/09/2017 |
1.84
|
632,740 | 1.82 | 1.86 | 1.82 | 0 | 0 | 0 |
18/09/2017 |
1.82
|
1,001,080 | 1.82 | 1.84 | 1.80 | 19,000 | 0 | 0.0 |
15/09/2017 |
1.82
|
870,960 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
14/09/2017 |
1.85
|
696,190 | 1.88 | 1.88 | 1.84 | 240 | 0 | 0.0 |
13/09/2017 |
1.88
|
420,460 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 |
12/09/2017 |
1.86
|
459,330 | 1.86 | 1.89 | 1.85 | 0 | 0 | 0 |
11/09/2017 |
1.86
|
939,930 | 1.93 | 1.93 | 1.86 | 38,000 | 0 | 0.1 |
08/09/2017 |
1.93
|
617,880 | 1.95 | 1.95 | 1.91 | 19,000 | 0 | 0.0 |
07/09/2017 |
1.95
|
1,279,840 | 1.98 | 1.98 | 1.91 | 579,510 | 0 | 1.1 |
06/09/2017 |
1.98
|
4,730,780 | 1.90 | 2.03 | 1.93 | 57,000 | 200 | 0.1 |
05/09/2017 |
1.90
|
635,470 | 1.78 | 1.90 | 1.90 | 0 | 0 | 0 |
01/09/2017 |
1.78
|
661,050 | 1.77 | 1.81 | 1.78 | 0 | 0 | 0 |
31/08/2017 |
1.77
|
1,152,890 | 1.80 | 1.82 | 1.75 | 0 | 0 | 0 |
30/08/2017 |
1.80
|
1,527,950 | 1.84 | 1.85 | 1.78 | 0 | 0 | 0 |
29/08/2017 |
1.84
|
742,630 | 1.87 | 1.88 | 1.83 | 0 | 95,000 | -0.2 |
28/08/2017 |
1.87
|
1,647,750 | 1.88 | 1.90 | 1.87 | 0 | 0 | 0 |
25/08/2017 |
1.88
|
920,140 | 1.87 | 1.90 | 1.86 | 0 | 0 | 0 |
24/08/2017 |
1.87
|
827,170 | 1.92 | 1.93 | 1.86 | 0 | 29,000 | -0.1 |
23/08/2017 |
1.92
|
596,310 | 1.91 | 1.95 | 1.89 | 160 | 0 | 0.0 |
22/08/2017 |
1.91
|
1,567,000 | 1.85 | 1.97 | 1.85 | 350,000 | 200 | 0.7 |
21/08/2017 |
1.85
|
1,003,830 | 1.92 | 1.94 | 1.85 | 38,210 | 0 | 0.1 |
18/08/2017 |
1.92
|
1,594,120 | 1.91 | 1.95 | 1.89 | 1,050 | 0 | 0.0 |
17/08/2017 |
1.91
|
1,603,360 | 1.95 | 1.96 | 1.91 | 150,540 | 0 | 0.3 |
16/08/2017 |
1.95
|
1,006,810 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 |
15/08/2017 |
1.95
|
1,411,110 | 1.98 | 1.99 | 1.95 | 0 | 0 | 0 |
14/08/2017 |
1.98
|
816,500 | 1.95 | 1.99 | 1.95 | 0 | 0 | 0 |
11/08/2017 |
1.95
|
1,856,200 | 1.96 | 2.03 | 1.95 | 0 | 0 | 0 |
10/08/2017 |
1.96
|
2,133,440 | 2.02 | 2.02 | 1.96 | 0 | 0 | 0 |
09/08/2017 |
2.02
|
3,773,570 | 1.97 | 2.10 | 1.95 | 6,010 | 0 | 0.0 |
08/08/2017 |
1.97
|
2,834,430 | 2.06 | 2.06 | 1.95 | 95,000 | 0 | 0.2 |
07/08/2017 |
2.06
|
10,788,760 | 1.94 | 2.07 | 1.93 | 19,180 | 0 | 0.0 |
04/08/2017 |
1.94
|
2,892,500 | 1.82 | 1.94 | 1.90 | 0 | 0 | 0 |
03/08/2017 |
1.82
|
1,482,010 | 1.71 | 1.82 | 1.67 | 69,260 | 10,590 | 0.1 |
02/08/2017 |
1.71
|
7,620,560 | 1.83 | 1.83 | 1.71 | 800 | 0 | 0.0 |
01/08/2017 |
1.83
|
6,163,040 | 1.92 | 1.92 | 1.79 | 265,800 | 20,000 | 0.4 |
31/07/2017 |
1.92
|
5,304,140 | 2.06 | 2.06 | 1.92 | 2,000 | 0 | 0.0 |
28/07/2017 |
2.06
|
2,613,110 | 2.07 | 2.14 | 2 | 21,990 | 0 | 0.0 |
27/07/2017 |
2.07
|
3,756,140 | 2.19 | 2.19 | 2.07 | 20,500 | 0 | 0.0 |
26/07/2017 |
2.19
|
13,231,230 | 2.11 | 2.25 | 2 | 3,500 | 145,560 | -0.3 |
25/07/2017 |
2.11
|
940,070 | 2.26 | 2.26 | 2.11 | 1,000 | 0 | 0.0 |
24/07/2017 |
2.26
|
620,540 | 2.42 | 2.42 | 2.26 | 177,000 | 0 | 0.4 |
21/07/2017 |
2.42
|
219,560 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
20/07/2017 |
2.60
|
872,960 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
19/07/2017 |
2.79
|
5,323,960 | 2.80 | 2.83 | 2.73 | 215,410 | 341,440 | -0.4 |
18/07/2017 |
2.80
|
6,231,700 | 2.69 | 2.87 | 2.60 | 0 | 0 | 0 |
17/07/2017 |
2.69
|
8,183,420 | 2.56 | 2.73 | 2.55 | 4,000 | 62,730 | -0.2 |
14/07/2017 |
2.56
|
3,280,580 | 2.52 | 2.65 | 2.49 | 0 | 0 | 0 |
13/07/2017 |
2.52
|
4,101,040 | 2.58 | 2.70 | 2.51 | 58,020 | 39,850 | 0.0 |
12/07/2017 |
2.58
|
6,381,460 | 2.42 | 2.58 | 2.41 | 332,730 | 0 | 0.8 |
11/07/2017 |
2.42
|
1,393,710 | 2.40 | 2.44 | 2.37 | 268,620 | 0 | 0.6 |
10/07/2017 |
2.40
|
1,772,190 | 2.43 | 2.43 | 2.38 | 20,000 | 0 | 0.0 |
07/07/2017 |
2.43
|
2,102,450 | 2.50 | 2.52 | 2.43 | 0 | 0 | 0 |