| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.50 | -12.50% | 949,800 | 0 | 0 |
3.47
4
3.50
|
|
2 tháng
(2024-09-23) |
-0.77 | -18.13% | 2,192,300 | 0 | 0 |
3.47
4.29
3.50
|
|
3 tháng
(2024-08-26) |
-0.80 | -18.60% | 3,379,300 | 0 | 0 |
3.47
4.42
3.50
|
|
6 tháng
(2024-05-27) |
0.02 | 0.48% | 13,700,600 | 0 | 0 |
3.47
4.63
3.50
|
|
12 tháng
(2023-11-28) |
0.30 | 9.38% | 25,072,000 | -47,000 | -0.2 |
2.85
4.63
3.50
|
|
24 tháng
(2022-12-05) |
0.19 | 5.72% | 72,094,200 | -47,100 | -0.3 |
2.58
4.63
3.50
|
|
36 tháng
(2021-12-08) |
-5.40 | -60.68% | 169,520,100 | -373,500 | -3.6 |
2.32
10.76
3.50
|
|
60 tháng
(2019-12-19) |
2.08 | 147.06% | 473,941,830 | -426,300 | -4.2 |
1.17
10.76
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
3.50
|
21,100 | 3.49 | 3.52 | 3.42 | 0 | 0 | 0 | |
| 21/11/2024 |
3.49
|
25,000 | 3.47 | 3.50 | 3.46 | 0 | 0 | 0 | |
| 20/11/2024 |
3.57
|
27,000 | 3.47 | 3.58 | 3.47 | 0 | 0 | 0 | |
| 19/11/2024 |
3.47
|
422,900 | 3.68 | 3.73 | 3.47 | 0 | 0 | 0 | |
| 18/11/2024 |
3.73
|
13,900 | 3.84 | 3.84 | 3.64 | 0 | 0 | 0 | |
| 15/11/2024 |
3.70
|
8,400 | 3.72 | 3.77 | 3.58 | 0 | 0 | 0 | |
| 14/11/2024 |
3.72
|
22,200 | 3.72 | 3.96 | 3.70 | 0 | 0 | 0 | |
| 13/11/2024 |
3.72
|
31,200 | 3.73 | 3.80 | 3.70 | 0 | 0 | 0 | |
| 12/11/2024 |
3.77
|
21,600 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 | |
| 11/11/2024 |
3.79
|
23,900 | 3.77 | 3.79 | 3.72 | 0 | 0 | 0 | |
| 08/11/2024 |
3.77
|
7,700 | 3.73 | 3.77 | 3.71 | 0 | 0 | 0 | |
| 07/11/2024 |
3.73
|
25,200 | 3.78 | 3.80 | 3.73 | 0 | 0 | 0 | |
| 06/11/2024 |
3.79
|
17,900 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0 | |
| 05/11/2024 |
3.78
|
11,200 | 3.84 | 3.84 | 3.76 | 0 | 0 | 0 | |
| 04/11/2024 |
3.76
|
1,500 | 3.80 | 3.84 | 3.76 | 0 | 0 | 0 | |
| 01/11/2024 |
3.80
|
61,900 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 | |
| 31/10/2024 |
3.81
|
22,900 | 3.95 | 3.96 | 3.81 | 0 | 0 | 0 | |
| 30/10/2024 |
3.99
|
19,000 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 | |
| 29/10/2024 |
3.99
|
5,000 | 3.99 | 4 | 3.96 | 0 | 0 | 0 | |
| 28/10/2024 |
3.97
|
30,600 | 4.09 | 4.09 | 3.92 | 0 | 0 | 0 | |
| 25/10/2024 |
4
|
10,700 | 4 | 4 | 3.99 | 0 | 0 | 0 | |
| 24/10/2024 |
4
|
53,900 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
| 23/10/2024 |
4
|
65,100 | 4.05 | 4.10 | 4 | 0 | 0 | 0 | |
| 22/10/2024 |
4.08
|
19,300 | 4.10 | 4.20 | 4.05 | 0 | 0 | 0 | |
| 21/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 21/10/2024 |
4.20
|
55,900 | 4 | 4.38 | 4 | 0 | 0 | 0 | |
| 18/10/2024 |
4.23
|
141,100 | 4.21 | 4.24 | 4.17 | 0 | 0 | 0 | |
| 17/10/2024 |
4.21
|
72,200 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 | |
| 16/10/2024 |
4.22
|
19,200 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
| 15/10/2024 |
4.22
|
62,300 | 4.25 | 4.26 | 4.22 | 0 | 0 | 0 | |
| 14/10/2024 |
4.25
|
91,100 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |
| 11/10/2024 |
4.23
|
16,900 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 | |
| 10/10/2024 |
4.21
|
25,100 | 4.26 | 4.33 | 4.21 | 0 | 0 | 0 | |
| 09/10/2024 |
4.25
|
95,600 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 | |
| 08/10/2024 |
4.25
|
37,600 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 | |
| 07/10/2024 |
4.23
|
97,800 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 | |
| 04/10/2024 |
4.18
|
12,800 | 4.17 | 4.19 | 4.17 | 0 | 0 | 0 | |
| 03/10/2024 |
4.19
|
54,300 | 4.21 | 4.25 | 4.17 | 0 | 0 | 0 | |
| 02/10/2024 |
4.21
|
42,500 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 | |
| 01/10/2024 |
4.21
|
27,300 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 | |
| 30/09/2024 |
4.17
|
101,200 | 4.23 | 4.28 | 4.17 | 0 | 0 | 0 | |
| 27/09/2024 |
4.18
|
33,500 | 4.25 | 4.33 | 4.18 | 0 | 0 | 0 | |
| 26/09/2024 |
4.25
|
92,700 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 | |
| 25/09/2024 |
4.28
|
16,400 | 4.38 | 4.40 | 4.23 | 0 | 0 | 0 | |
| 24/09/2024 |
4.29
|
62,600 | 4.27 | 4.32 | 4.25 | 0 | 0 | 0 | |
| 23/09/2024 |
4.28
|
65,100 | 4.33 | 4.41 | 4.25 | 0 | 0 | 0 | |
| 20/09/2024 |
4.38
|
27,500 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 | |
| 19/09/2024 |
4.40
|
325,100 | 4.31 | 4.50 | 4.23 | 0 | 0 | 0 | |
| 18/09/2024 |
4.23
|
40,500 | 4.17 | 4.28 | 4.17 | 0 | 0 | 0 | |
| 17/09/2024 |
4.28
|
71,300 | 4.05 | 4.28 | 4.05 | 0 | 0 | 0 | |
| 16/09/2024 |
4.04
|
26,500 | 4.08 | 4.17 | 4 | 0 | 0 | 0 | |
| 13/09/2024 |
4
|
15,300 | 4.06 | 4.07 | 4 | 0 | 0 | 0 | |
| 12/09/2024 |
4
|
74,300 | 4.01 | 4.02 | 3.96 | 0 | 0 | 0 | |
| 11/09/2024 |
4.01
|
93,700 | 4.09 | 4.09 | 3.83 | 0 | 0 | 0 | |
| 10/09/2024 |
4.09
|
34,100 | 4.18 | 4.21 | 4.07 | 0 | 0 | 0 | |
| 09/09/2024 |
4.16
|
31,100 | 4.23 | 4.27 | 4.13 | 0 | 0 | 0 | |
| 06/09/2024 |
4.23
|
41,400 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 | |
| 05/09/2024 |
4.23
|
93,900 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 | |
| 04/09/2024 |
4.23
|
36,300 | 4.18 | 4.26 | 4.18 | 0 | 0 | 0 | |
| 30/08/2024 |
4.26
|
29,600 | 4.28 | 4.39 | 4.25 | 0 | 0 | 0 | |
| 29/08/2024 |
4.21
|
110,400 | 4.49 | 4.49 | 4.21 | 0 | 0 | 0 | |
| 28/08/2024 |
4.42
|
110,600 | 4.36 | 4.46 | 4.34 | 0 | 0 | 0 | |
| 27/08/2024 |
4.36
|
2,400 | 4.32 | 4.42 | 4.32 | 0 | 0 | 0 | |
| 26/08/2024 |
4.30
|
23,000 | 4.54 | 4.54 | 4.30 | 0 | 0 | 0 | |
| 23/08/2024 |
4.33
|
141,900 | 4.31 | 4.33 | 4.17 | 0 | 0 | 0 | |
| 22/08/2024 |
4.41
|
86,400 | 4.48 | 4.48 | 4.25 | 0 | 0 | 0 | |
| 21/08/2024 |
4.44
|
91,700 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 | |
| 20/08/2024 |
4.43
|
137,200 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 | |
| 19/08/2024 |
4.38
|
201,300 | 4.33 | 4.52 | 4.33 | 0 | 0 | 0 | |
| 16/08/2024 |
4.34
|
70,500 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 | |
| 15/08/2024 |
4.28
|
72,200 | 4.28 | 4.34 | 4.27 | 0 | 0 | 0 | |
| 14/08/2024 |
4.28
|
68,500 | 4.33 | 4.36 | 4.27 | 0 | 0 | 0 | |
| 13/08/2024 |
4.31
|
52,900 | 4.40 | 4.40 | 4.27 | 0 | 0 | 0 | |
| 12/08/2024 |
4.29
|
32,000 | 4.25 | 4.41 | 4.25 | 0 | 0 | 0 | |
| 09/08/2024 |
4.28
|
31,300 | 4.40 | 4.40 | 4.27 | 0 | 0 | 0 | |
| 08/08/2024 |
4.38
|
179,100 | 4.33 | 4.39 | 4.18 | 0 | 0 | 0 | |
| 07/08/2024 |
4.33
|
149,200 | 4.27 | 4.39 | 4.24 | 0 | 0 | 0 | |
| 06/08/2024 |
4.25
|
53,700 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 | |
| 05/08/2024 |
4.16
|
209,400 | 4.25 | 4.34 | 4.11 | 0 | 0 | 0 | |
| 02/08/2024 |
4.36
|
79,100 | 4.27 | 4.38 | 4.19 | 0 | 0 | 0 | |
| 01/08/2024 |
4.42
|
46,700 | 4.48 | 4.53 | 4.26 | 0 | 0 | 0 | |
| 31/07/2024 |
4.43
|
82,600 | 4.41 | 4.43 | 4.35 | 0 | 0 | 0 | |
| 30/07/2024 |
4.41
|
127,000 | 4.42 | 4.48 | 4.38 | 0 | 0 | 0 | |
| 29/07/2024 |
4.42
|
89,200 | 4.42 | 4.49 | 4.28 | 0 | 0 | 0 | |
| 26/07/2024 |
4.42
|
198,900 | 4.21 | 4.42 | 4.21 | 0 | 0 | 0 | |
| 25/07/2024 |
4.17
|
11,000 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 | |
| 24/07/2024 |
4.18
|
136,300 | 4.18 | 4.29 | 4.17 | 0 | 0 | 0 | |
| 23/07/2024 |
4.18
|
97,300 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
| 22/07/2024 |
4.28
|
45,000 | 4.42 | 4.58 | 4.25 | 0 | 0 | 0 | |
| 19/07/2024 |
4.50
|
249,600 | 4.46 | 4.71 | 4.46 | 0 | 0 | 0 | |
| 18/07/2024 |
4.48
|
170,200 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 | |
| 17/07/2024 |
4.46
|
222,400 | 4.38 | 4.57 | 4.10 | 0 | 0 | 0 | |
| 16/07/2024 |
4.38
|
217,100 | 4.33 | 4.38 | 4.27 | 0 | 0 | 0 | |
| 15/07/2024 |
4.24
|
45,900 | 4.18 | 4.30 | 4.17 | 0 | 0 | 0 | |
| 12/07/2024 |
4.27
|
57,000 | 4.33 | 4.33 | 4.21 | 0 | 0 | 0 | |
| 11/07/2024 |
4.23
|
35,700 | 4.21 | 4.30 | 4.19 | 0 | 0 | 0 | |
| 10/07/2024 |
4.18
|
55,300 | 4.35 | 4.35 | 4.16 | 0 | 0 | 0 | |
| 09/07/2024 |
4.25
|
173,800 | 4.40 | 4.40 | 4.25 | 0 | 0 | 0 | |
| 08/07/2024 |
4.37
|
233,600 | 4.18 | 4.40 | 4.18 | 0 | 0 | 0 | |
| 05/07/2024 |
4.16
|
245,700 | 3.88 | 4.35 | 3.88 | 0 | 0 | 0 | |
| 04/07/2024 |
4.07
|
42,300 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 | |