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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
5.14
|
2,920 | 5.25 | 5.25 | 4.89 | 0 | 0 | 0 | |
27/04/2020 |
5.25
|
7,070 | 5.19 | 5.39 | 4.83 | 0 | 0 | 0 | |
24/04/2020 |
5.19
|
15,510 | 4.92 | 5.25 | 4.58 | 0 | 0 | 0 | |
23/04/2020 |
4.92
|
14,750 | 5.29 | 5.66 | 4.92 | 0 | 0 | 0 | |
22/04/2020 |
5.29
|
600 | 5.68 | 5.68 | 5.29 | 0 | 0 | 0 | |
21/04/2020 |
5.68
|
20,110 | 6.10 | 6.10 | 5.68 | 0 | 0 | 0 | |
20/04/2020 |
6.10
|
30,800 | 5.88 | 6.19 | 5.50 | 0 | 0 | 0 | |
17/04/2020 |
5.88
|
13,920 | 5.52 | 5.90 | 5.15 | 0 | 0 | 0 | |
16/04/2020 |
5.52
|
8,490 | 5.16 | 5.52 | 5.52 | 0 | 0 | 0 | |
15/04/2020 |
5.16
|
13,860 | 4.83 | 5.16 | 5.16 | 0 | 0 | 0 | |
14/04/2020 |
4.83
|
13,480 | 4.52 | 4.83 | 4.82 | 0 | 0 | 0 | |
13/04/2020 |
4.52
|
14,080 | 4.23 | 4.52 | 4 | 0 | 0 | 0 | |
10/04/2020 |
4.23
|
8,000 | 3.96 | 4.23 | 4.10 | 0 | 0 | 0 | |
09/04/2020 |
3.96
|
11,410 | 3.71 | 3.96 | 3.90 | 0 | 0 | 0 | |
08/04/2020 |
3.71
|
1,490 | 3.94 | 4 | 3.71 | 0 | 0 | 0 | |
07/04/2020 |
3.94
|
8,020 | 3.79 | 3.94 | 3.58 | 0 | 0 | 0 | |
06/04/2020 |
3.79
|
5,820 | 3.60 | 3.83 | 3.40 | 0 | 0 | 0 | |
03/04/2020 |
3.60
|
8,230 | 3.69 | 3.90 | 3.60 | 0 | 0 | 0 | |
01/04/2020 |
3.69
|
890 | 3.46 | 3.70 | 3.26 | 0 | 0 | 0 | |
31/03/2020 |
3.46
|
13,250 | 3.51 | 3.70 | 3.45 | 0 | 0 | 0 | |
30/03/2020 |
3.51
|
11,770 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 | |
27/03/2020 |
3.77
|
49,580 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 | |
26/03/2020 |
4.05
|
260 | 3.85 | 4.05 | 3.60 | 0 | 0 | 0 | |
25/03/2020 |
3.85
|
15,720 | 3.67 | 3.90 | 3.43 | 0 | 0 | 0 | |
24/03/2020 |
3.67
|
2,040 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 | |
23/03/2020 |
3.69
|
220 | 3.47 | 3.70 | 3.23 | 0 | 0 | 0 | |
20/03/2020 |
3.47
|
16,800 | 3.73 | 3.90 | 3.47 | 0 | 0 | 0 | |
19/03/2020 |
3.73
|
10,380 | 4 | 4 | 3.72 | 0 | 0 | 0 | |
18/03/2020 |
4
|
820 | 4 | 4 | 4 | 0 | 0 | 0 | |
17/03/2020 |
4
|
480 | 4.13 | 4.13 | 3.85 | 0 | 0 | 0 | |
16/03/2020 |
4.13
|
21,670 | 3.89 | 4.16 | 3.63 | 0 | 0 | 0 | |
13/03/2020 |
3.89
|
10,050 | 3.72 | 3.90 | 3.46 | 0 | 0 | 0 | |
12/03/2020 |
3.72
|
6,120 | 3.99 | 4.08 | 3.72 | 0 | 0 | 0 | |
11/03/2020 |
3.99
|
2,290 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 | |
10/03/2020 |
4.08
|
2,720 | 4.09 | 4.35 | 3.90 | 40 | 0 | 0.0 | |
09/03/2020 |
4.09
|
1,570 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 | |
06/03/2020 |
4.28
|
250 | 4.25 | 4.49 | 4.10 | 0 | 0 | 0 | |
05/03/2020 |
4.25
|
70 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 | |
04/03/2020 |
4.15
|
55,140 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 | |
03/03/2020 |
4.28
|
10,220 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
02/03/2020 |
4.10
|
17,470 | 3.90 | 4.16 | 3.90 | 0 | 0 | 0 | |
28/02/2020 |
3.90
|
18,800 | 3.95 | 4.15 | 3.90 | 0 | 0 | 0 | |
27/02/2020 |
3.95
|
34,520 | 3.88 | 4.15 | 3.72 | 0 | 0 | 0 | |
26/02/2020 |
3.88
|
59,880 | 4.16 | 4.28 | 3.87 | 0 | 0 | 0 | |
25/02/2020 |
4.16
|
63,880 | 4.04 | 4.18 | 3.76 | 0 | 0 | 0 | |
24/02/2020 |
4.04
|
60,820 | 4.14 | 4.18 | 3.86 | 0 | 0 | 0 | |
21/02/2020 |
4.14
|
420 | 4.01 | 4.26 | 4 | 0 | 0 | 0 | |
20/02/2020 |
4.01
|
1,450 | 4 | 4.24 | 3.86 | 0 | 0 | 0 | |
19/02/2020 |
4
|
16,970 | 4.28 | 4.48 | 3.99 | 0 | 0 | 0 | |
18/02/2020 |
4.28
|
15,870 | 4.60 | 4.80 | 4.28 | 0 | 0 | 0 | |
17/02/2020 |
4.60
|
2,030 | 4.69 | 5 | 4.42 | 0 | 0 | 0 | |
14/02/2020 |
4.69
|
37,900 | 5.04 | 5.04 | 4.69 | 0 | 0 | 0 | |
13/02/2020 |
5.04
|
810 | 5.04 | 5.04 | 5.03 | 0 | 0 | 0 | |
12/02/2020 |
5.04
|
1,540 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
11/02/2020 |
5.09
|
1,810 | 5.02 | 5.09 | 4.68 | 0 | 0 | 0 | |
10/02/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
07/02/2020 |
5.02
|
9,180 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 | |
06/02/2020 |
5.39
|
16,110 | 5.46 | 5.46 | 5.08 | 0 | 0 | 0 | |
05/02/2020 |
5.46
|
500 | 5.30 | 5.46 | 4.96 | 0 | 0 | 0 | |
04/02/2020 |
5.30
|
30,840 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 | |
03/02/2020 |
5.64
|
18,320 | 5.50 | 5.78 | 5.12 | 0 | 0 | 0 | |
31/01/2020 |
5.50
|
120 | 5.35 | 5.67 | 5.50 | 0 | 0 | 0 | |
30/01/2020 |
5.35
|
230 | 5.74 | 5.74 | 5.35 | 0 | 0 | 0 | |
22/01/2020 |
5.74
|
540 | 5.69 | 5.88 | 5.32 | 0 | 0 | 0 | |
21/01/2020 |
5.69
|
110 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
20/01/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
17/01/2020 |
5.90
|
3,510 | 5.79 | 5.90 | 5.39 | 0 | 0 | 0 | |
16/01/2020 |
5.79
|
160 | 5.53 | 5.88 | 5.30 | 0 | 0 | 0 | |
15/01/2020 |
5.53
|
560 | 5.89 | 5.89 | 5.51 | 0 | 0 | 0 | |
14/01/2020 |
5.89
|
14,400 | 6 | 6 | 5.58 | 0 | 0 | 0 | |
13/01/2020 |
6
|
25,070 | 6.05 | 6.05 | 5.63 | 0 | 0 | 0 | |
10/01/2020 |
6.05
|
166,230 | 5.88 | 6.05 | 5.79 | 0 | 0 | 0 | |
09/01/2020 |
5.88
|
7,880 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 | |
08/01/2020 |
5.89
|
10 | 5.90 | 5.90 | 5.89 | 0 | 0 | 0 | |
07/01/2020 |
5.90
|
600 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 | |
06/01/2020 |
5.99
|
90 | 6 | 6 | 5.61 | 0 | 0 | 0 | |
03/01/2020 |
6
|
8,050 | 5.90 | 6.16 | 5.61 | 0 | 0 | 0 | |
02/01/2020 |
5.90
|
9,420 | 5.61 | 5.91 | 5.31 | 0 | 0 | 0 | |
31/12/2019 |
5.61
|
40 | 5.80 | 5.87 | 5.61 | 0 | 0 | 0 | |
30/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03) Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03) | |||||||||
30/12/2019 |
5.80
|
2,080 | 5.54 | 5.93 | 5.70 | 0 | 0 | 0 | |
27/12/2019 |
5.54
|
5,550 | 5.54 | 5.90 | 5.33 | 0 | 0 | 0 | |
26/12/2019 |
5.54
|
2,530 | 5.95 | 5.99 | 5.54 | 0 | 0 | 0 | |
25/12/2019 |
5.95
|
1,400 | 5.57 | 5.95 | 5.52 | 0 | 0 | 0 | |
24/12/2019 |
5.57
|
800 | 5.99 | 6 | 5.57 | 0 | 0 | 0 | |
23/12/2019 |
5.99
|
10 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
20/12/2019 |
5.99
|
10 | 5.76 | 5.99 | 5.99 | 0 | 0 | 0 | |
19/12/2019 |
5.76
|
30 | 5.39 | 5.76 | 5.02 | 0 | 0 | 0 | |
18/12/2019 |
5.39
|
510 | 5.36 | 5.73 | 5.37 | 0 | 0 | 0 | |
17/12/2019 |
5.36
|
350 | 5.52 | 5.61 | 5.34 | 0 | 0 | 0 | |
16/12/2019 |
5.52
|
4,950 | 5.61 | 5.61 | 5.52 | 0 | 0 | 0 | |
13/12/2019 |
5.61
|
90 | 5.40 | 5.61 | 5.43 | 0 | 0 | 0 | |
12/12/2019 |
5.40
|
570 | 5.78 | 5.78 | 5.40 | 0 | 0 | 0 | |
11/12/2019 |
5.78
|
420 | 5.50 | 5.78 | 5.28 | 0 | 0 | 0 | |
10/12/2019 |
5.50
|
1,240 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 | |
09/12/2019 |
5.53
|
3,600 | 5.94 | 5.94 | 5.53 | 0 | 0 | 0 | |
06/12/2019 |
5.94
|
2,040 | 5.64 | 5.94 | 5.33 | 0 | 0 | 0 | |
05/12/2019 |
5.64
|
16,780 | 5.67 | 5.67 | 5.28 | 0 | 0 | 0 | |
04/12/2019 |
5.67
|
10 | 5.68 | 5.68 | 5.67 | 0 | 0 | 0 | |
03/12/2019 |
5.68
|
6,970 | 5.71 | 5.71 | 5.38 | 0 | 0 | 0 | |
02/12/2019 |
5.71
|
30 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |