Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
3.07
|
200 | 3.23 | 3.28 | 3.07 | 0 | 0 | 0 | |
28/11/2019 |
3.23
|
12,910 | 3.21 | 3.23 | 3.10 | 0 | 0 | 0 | |
27/11/2019 |
3.21
|
2,650 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
26/11/2019 |
3.25
|
17,450 | 3.16 | 3.29 | 3.15 | 0 | 0 | 0 | |
25/11/2019 |
3.16
|
16,640 | 3.39 | 3.39 | 3.16 | 0 | 10,370 | -0.0 | |
22/11/2019 |
3.39
|
10 | 3.25 | 3.39 | 3.39 | 0 | 0 | 0 | |
21/11/2019 |
3.25
|
12,240 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
20/11/2019 |
3.25
|
10,880 | 3.16 | 3.30 | 3.10 | 0 | 0 | 0 | |
19/11/2019 |
3.16
|
7,620 | 3.30 | 3.43 | 3.16 | 0 | 0 | 0 | |
18/11/2019 |
3.30
|
530 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 | |
15/11/2019 |
3.42
|
2,010 | 3.24 | 3.42 | 3.17 | 0 | 0 | 0 | |
14/11/2019 |
3.24
|
62,810 | 3.48 | 3.48 | 3.23 | 0 | 0 | 0 | |
13/11/2019 |
3.48
|
5,010 | 3.32 | 3.48 | 3.32 | 0 | 0 | 0 | |
12/11/2019 |
3.32
|
740 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
11/11/2019 |
3.48
|
290 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 | |
08/11/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
07/11/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/11/2019 |
3.52
|
1,010 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 | |
05/11/2019 |
3.52
|
13,280 | 3.35 | 3.53 | 3.25 | 0 | 0 | 0 | |
04/11/2019 |
3.35
|
3,510 | 3.45 | 3.53 | 3.35 | 0 | 0 | 0 | |
01/11/2019 |
3.45
|
2,240 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 | |
31/10/2019 |
3.61
|
170 | 3.58 | 3.63 | 3.56 | 0 | 0 | 0 | |
30/10/2019 |
3.58
|
12,450 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 | |
29/10/2019 |
3.70
|
26,180 | 3.68 | 3.90 | 3.59 | 0 | 0 | 0 | |
28/10/2019 |
3.68
|
12,680 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 | |
25/10/2019 |
3.69
|
8,260 | 3.66 | 3.89 | 3.53 | 0 | 0 | 0 | |
24/10/2019 |
3.66
|
1,820 | 3.55 | 3.76 | 3.48 | 0 | 0 | 0 | |
23/10/2019 |
3.55
|
6,360 | 3.81 | 3.81 | 3.55 | 0 | 0 | 0 | |
22/10/2019 |
3.81
|
20,200 | 3.58 | 3.81 | 3.56 | 0 | 0 | 0 | |
21/10/2019 |
3.58
|
1,530 | 3.42 | 3.58 | 3.53 | 0 | 0 | 0 | |
18/10/2019 |
3.42
|
11,000 | 3.52 | 3.58 | 3.42 | 0 | 0 | 0 | |
17/10/2019 |
3.52
|
8,960 | 3.55 | 3.58 | 3.44 | 0 | 0 | 0 | |
16/10/2019 |
3.55
|
6,210 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 | |
15/10/2019 |
3.63
|
40 | 3.55 | 3.63 | 3.61 | 0 | 0 | 0 | |
14/10/2019 |
3.55
|
930 | 3.55 | 3.55 | 3.37 | 0 | 10 | -0 | |
11/10/2019 |
3.55
|
2,490 | 3.33 | 3.56 | 3.37 | 0 | 0 | 0 | |
10/10/2019 |
3.33
|
6,600 | 3.56 | 3.61 | 3.33 | 0 | 0 | 0 | |
09/10/2019 |
3.56
|
9,000 | 3.53 | 3.63 | 3.35 | 0 | 0 | 0 | |
08/10/2019 |
3.53
|
8,530 | 3.57 | 3.68 | 3.50 | 0 | 0 | 0 | |
07/10/2019 |
3.57
|
27,130 | 3.70 | 3.70 | 3.53 | 30 | 0 | 0.0 | |
04/10/2019 |
3.70
|
300 | 3.53 | 3.72 | 3.70 | 0 | 0 | 0 | |
03/10/2019 |
3.53
|
520 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 | |
02/10/2019 |
3.58
|
1,210 | 3.51 | 3.58 | 3.53 | 0 | 0 | 0 | |
01/10/2019 |
3.51
|
8,520 | 3.35 | 3.52 | 3.35 | 0 | 0 | 0 | |
30/09/2019 |
3.35
|
78,580 | 3.53 | 3.62 | 3.35 | 0 | 0 | 0 | |
27/09/2019 |
3.53
|
20,680 | 3.53 | 3.63 | 3.52 | 0 | 4,970 | -0.0 | |
26/09/2019 |
3.53
|
27,330 | 3.58 | 3.58 | 3.36 | 0 | 8,600 | -0.0 | |
25/09/2019 |
3.58
|
8,690 | 3.57 | 3.58 | 3.53 | 0 | 10 | -0 | |
24/09/2019 |
3.57
|
20,270 | 3.70 | 3.70 | 3.48 | 0 | 4,060 | -0.0 | |
23/09/2019 |
3.70
|
89,790 | 3.76 | 3.76 | 3.51 | 0 | 150 | -0.0 | |
20/09/2019 |
3.76
|
7,430 | 3.77 | 3.77 | 3.68 | 0 | 1,020 | -0.0 | |
19/09/2019 |
3.77
|
1,240 | 3.79 | 3.79 | 3.55 | 0 | 0 | 0 | |
18/09/2019 |
3.79
|
4,510 | 3.79 | 3.79 | 3.78 | 0 | 10 | -0.0 | |
17/09/2019 |
3.79
|
9,570 | 3.80 | 3.81 | 3.78 | 0 | 0 | 0 | |
16/09/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
13/09/2019 |
3.80
|
4,010 | 3.89 | 3.89 | 3.65 | 0 | 0 | 0 | |
12/09/2019 |
3.89
|
1,010 | 3.72 | 3.89 | 3.89 | 0 | 0 | 0 | |
11/09/2019 |
3.72
|
310 | 3.86 | 3.90 | 3.72 | 0 | 0 | 0 | |
10/09/2019 |
3.86
|
220 | 3.82 | 3.86 | 3.86 | 0 | 0 | 0 | |
09/09/2019 |
3.82
|
1,240 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 | |
06/09/2019 |
3.87
|
1,160 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
05/09/2019 |
3.87
|
10,110 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 | |
04/09/2019 |
3.90
|
750 | 3.88 | 3.90 | 3.89 | 0 | 0 | 0 | |
03/09/2019 |
3.88
|
4,970 | 3.88 | 3.88 | 3.65 | 0 | 70 | -0.0 | |
30/08/2019 |
3.88
|
6,490 | 3.90 | 3.90 | 3.72 | 0 | 20 | -0.0 | |
29/08/2019 |
3.90
|
2,600 | 3.89 | 3.90 | 3.64 | 0 | 0 | 0 | |
28/08/2019 |
3.89
|
14,890 | 3.90 | 3.90 | 3.64 | 0 | 1,600 | -0.0 | |
27/08/2019 |
3.90
|
1,610 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 | |
26/08/2019 |
3.91
|
1,940 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 | |
23/08/2019 |
3.99
|
11,820 | 3.81 | 3.99 | 3.63 | 0 | 0 | 0 | |
22/08/2019 |
3.81
|
1,530 | 3.89 | 3.97 | 3.81 | 500 | 0 | 0.0 | |
21/08/2019 |
3.89
|
66,070 | 3.77 | 3.90 | 3.86 | 0 | 0 | 0 | |
20/08/2019 |
3.77
|
121,510 | 3.86 | 3.89 | 3.70 | 0 | 0 | 0 | |
19/08/2019 |
3.86
|
420 | 3.86 | 3.90 | 3.73 | 0 | 0 | 0 | |
16/08/2019 |
3.86
|
1,210 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 | |
15/08/2019 |
3.86
|
32,330 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 | |
14/08/2019 |
3.89
|
4,390 | 3.90 | 3.98 | 3.72 | 0 | 0 | 0 | |
13/08/2019 |
3.90
|
22,090 | 3.90 | 3.90 | 3.66 | 0 | 0 | 0 | |
12/08/2019 |
3.90
|
63,750 | 3.89 | 3.99 | 3.73 | 0 | 0 | 0 | |
09/08/2019 |
3.89
|
35,190 | 3.82 | 4.00 | 3.82 | 0 | 0 | 0 | |
08/08/2019 |
3.82
|
24,810 | 3.69 | 3.83 | 3.53 | 0 | 0 | 0 | |
07/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
07/08/2019 |
3.69
|
41,100 | 3.61 | 3.85 | 3.52 | 0 | 0 | 0 | |
06/08/2019 |
3.61
|
41,450 | 3.68 | 3.80 | 3.46 | 0 | 12,650 | -0.1 | |
05/08/2019 |
3.68
|
26,780 | 3.71 | 3.90 | 3.63 | 0 | 0 | 0 | |
02/08/2019 |
3.71
|
3,790 | 3.71 | 3.95 | 3.55 | 0 | 0 | 0 | |
01/08/2019 |
3.71
|
24,060 | 3.76 | 3.96 | 3.63 | 0 | 0 | 0 | |
31/07/2019 |
3.76
|
4,470 | 3.76 | 3.94 | 3.76 | 0 | 0 | 0 | |
30/07/2019 |
3.76
|
51,230 | 3.75 | 3.79 | 3.74 | 18,640 | 0 | 0.1 | |
29/07/2019 |
3.75
|
20,630 | 3.85 | 3.89 | 3.74 | 0 | 0 | 0 | |
26/07/2019 |
3.85
|
2,930 | 3.89 | 3.89 | 3.64 | 0 | 0 | 0 | |
25/07/2019 |
3.89
|
2,770 | 3.80 | 3.89 | 3.72 | 0 | 0 | 0 | |
24/07/2019 |
3.80
|
1,030 | 3.87 | 3.87 | 3.64 | 0 | 0 | 0 | |
23/07/2019 |
3.87
|
15,110 | 3.74 | 3.97 | 3.56 | 0 | 0 | 0 | |
22/07/2019 |
3.74
|
1,000 | 3.97 | 3.97 | 3.74 | 0 | 0 | 0 | |
19/07/2019 |
3.97
|
10 | 3.95 | 3.97 | 3.97 | 0 | 0 | 0 | |
18/07/2019 |
3.95
|
10,680 | 3.95 | 3.95 | 3.72 | 0 | 0 | 0 | |
17/07/2019 |
3.95
|
1,410 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 | |
16/07/2019 |
3.97
|
40 | 3.86 | 3.97 | 3.87 | 0 | 0 | 0 | |
15/07/2019 |
3.86
|
27,960 | 3.89 | 3.89 | 3.68 | 0 | 5,000 | -0.0 | |
12/07/2019 |
3.89
|
37,000 | 3.97 | 3.97 | 3.80 | 30 | 0 | 0.0 |