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) |
-0.10 | -16.67% | 357,300 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 1,257,400 | 0 | 0 |
0.50
0.70
0.50
|
3 tháng
(2024-07-04) |
-0.30 | -37.50% | 1,907,100 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 2,777,436 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 7,018,144 | 100 | 0 |
0.50
0.80
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 18,706,478 | -31,208 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-1.70 | -77.27% | 64,976,396 | -48,868 | -0.1 |
0.50
3.30
0.50
|
60 tháng
(2019-10-16) |
-1.30 | -72.22% | 243,485,289 | -278,397 | -0.3 |
0.50
4.20
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/10/2019 |
1.70
|
59,567 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 | |
08/10/2019 |
1.60
|
6,190 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 | |
07/10/2019 |
1.70
|
116,340 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 | |
04/10/2019 |
1.70
|
132,825 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 | |
03/10/2019 |
1.70
|
52,100 | 1.70 | 1.80 | 1.70 | 500 | 0 | 0.0 | |
02/10/2019 |
1.70
|
167,260 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 | |
01/10/2019 |
1.70
|
139,050 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 | |
30/09/2019 |
1.80
|
90,910 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
27/09/2019 |
1.90
|
107,730 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 | |
26/09/2019 |
1.80
|
135,320 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 | |
25/09/2019 |
1.80
|
62,720 | 1.80 | 1.90 | 1.80 | 1,000 | 0 | 0.0 | |
24/09/2019 |
1.90
|
76,150 | 1.80 | 1.90 | 1.70 | 0 | 32,300 | -0.1 | |
23/09/2019 |
1.80
|
61,200 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
20/09/2019 |
1.80
|
32,750 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
19/09/2019 |
1.90
|
82,720 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 | |
18/09/2019 |
1.80
|
93,088 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 | |
17/09/2019 |
1.80
|
104,130 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 | |
16/09/2019 |
1.80
|
64,080 | 1.80 | 1.90 | 1.80 | 2,000 | 0 | 0.0 | |
13/09/2019 |
1.80
|
201,430 | 1.90 | 1.90 | 1.80 | 2,000 | 0 | 0.0 | |
12/09/2019 |
1.90
|
61,500 | 1.90 | 1.90 | 1.80 | 1,000 | 0 | 0.0 | |
11/09/2019 |
1.90
|
78,911 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
10/09/2019 |
1.90
|
97,310 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
09/09/2019 |
1.90
|
81,990 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
06/09/2019 |
1.90
|
72,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 | |
05/09/2019 |
1.90
|
284,069 | 2 | 2 | 1.90 | 0 | 0 | 0 | |
04/09/2019 |
2
|
42,536 | 1.90 | 2 | 1.90 | 0 | 0 | 0 | |
03/09/2019 |
1.90
|
142,404 | 2 | 2 | 1.90 | 0 | 0 | 0 | |
30/08/2019 |
2
|
201,824 | 2 | 2.10 | 2 | 45,600 | 0 | 0.1 | |
29/08/2019 |
2.10
|
180,600 | 2.20 | 2.20 | 2.10 | 0 | 2,500 | -0.0 | |
28/08/2019 |
2.20
|
427,600 | 2.30 | 2.40 | 2.20 | 0 | 28,900 | -0.1 | |
27/08/2019 |
2.20
|
164,000 | 2.10 | 2.20 | 2.10 | 0 | 10,000 | -0.0 | |
26/08/2019 |
2
|
173,808 | 1.90 | 2 | 1.90 | 102,500 | 2,000 | 0.2 | |
23/08/2019 |
1.90
|
325,400 | 1.90 | 2 | 1.80 | 27,900 | 0 | 0.1 | |
22/08/2019 |
1.90
|
28,300 | 2 | 2.10 | 1.90 | 0 | 0 | 0 | |
21/08/2019 |
2
|
64,400 | 2 | 2.10 | 2 | 10,000 | 0 | 0.0 | |
20/08/2019 |
2
|
153,000 | 2 | 2.10 | 2 | 1,000 | 0 | 0.0 | |
19/08/2019 |
2.10
|
10,426 | 2.10 | 2.10 | 2 | 0 | 0 | 0 | |
16/08/2019 |
2.10
|
18,300 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
15/08/2019 |
2.10
|
33,600 | 2.10 | 2.20 | 2.10 | 4,000 | 0 | 0.0 | |
14/08/2019 |
2.10
|
330,512 | 2 | 2.20 | 2 | 0 | 0 | 0 | |
13/08/2019 |
2
|
145,110 | 2.10 | 2.10 | 2 | 0 | 0 | 0 | |
12/08/2019 |
2.10
|
23,700 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
09/08/2019 |
2.20
|
23,300 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 | |
08/08/2019 |
2.20
|
109,250 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
07/08/2019 |
2.20
|
490,820 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 | |
06/08/2019 |
2.30
|
318,900 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 | |
05/08/2019 |
2.40
|
97,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
02/08/2019 |
2.50
|
766,926 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 | |
01/08/2019 |
2.40
|
726,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
31/07/2019 |
2.40
|
272,500 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
30/07/2019 |
2.50
|
1,540,250 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 | |
29/07/2019 |
2.50
|
199,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
26/07/2019 |
2.50
|
258,218 | 2.40 | 2.50 | 2.40 | 40,000 | 0 | 0.1 | |
25/07/2019 |
2.50
|
388,376 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
24/07/2019 |
2.50
|
336,200 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
23/07/2019 |
2.50
|
508,200 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 | |
22/07/2019 |
2.40
|
722,890 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 | |
19/07/2019 |
2.40
|
345,500 | 2.40 | 2.50 | 2.40 | 123,100 | 0 | 0.3 | |
18/07/2019 |
2.40
|
325,300 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
17/07/2019 |
2.40
|
550,200 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
16/07/2019 |
2.40
|
86,800 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
15/07/2019 |
2.50
|
86,610 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
12/07/2019 |
2.40
|
525,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
11/07/2019 |
2.50
|
86,600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
10/07/2019 |
2.50
|
220,100 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
09/07/2019 |
2.40
|
517,300 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
08/07/2019 |
2.40
|
410,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
05/07/2019 |
2.50
|
245,900 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
04/07/2019 |
2.50
|
1,128,610 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 | |
03/07/2019 |
2.50
|
690,100 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 | |
02/07/2019 |
2.50
|
52,020 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
01/07/2019 |
2.50
|
454,800 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
28/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
28/06/2019 |
2.60
|
160,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 | |
27/06/2019 |
2.55
|
1,095,340 | 2.45 | 2.64 | 2.45 | 0 | 0 | 0 | |
26/06/2019 |
2.55
|
750,600 | 2.55 | 2.64 | 2.45 | 0 | 0 | 0 | |
25/06/2019 |
2.64
|
271,500 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 | |
24/06/2019 |
2.64
|
1,200,000 | 2.64 | 2.73 | 2.45 | 0 | 0 | 0 | |
21/06/2019 |
2.64
|
495,400 | 2.64 | 2.73 | 2.55 | 0 | 0 | 0 | |
20/06/2019 |
2.64
|
315,800 | 2.64 | 2.73 | 2.55 | 0 | 0 | 0 | |
19/06/2019 |
2.73
|
124,000 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 | |
18/06/2019 |
2.64
|
560,000 | 2.64 | 2.73 | 2.55 | 0 | 0 | 0 | |
17/06/2019 |
2.64
|
287,800 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 | |
14/06/2019 |
2.73
|
76,704 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
13/06/2019 |
2.82
|
815,300 | 2.73 | 2.82 | 2.64 | 0 | 0 | 0 | |
12/06/2019 |
2.64
|
261,256 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 | |
11/06/2019 |
2.64
|
1,779,892 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 | |
10/06/2019 |
2.73
|
186,738 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 | |
07/06/2019 |
2.73
|
955,800 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 | |
06/06/2019 |
2.64
|
1,142,708 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 | |
05/06/2019 |
2.73
|
973,300 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 | |
04/06/2019 |
2.73
|
799,500 | 2.64 | 2.82 | 2.64 | 0 | 212,900 | -0.6 | |
03/06/2019 |
2.73
|
837,600 | 2.73 | 2.82 | 2.64 | 0 | 0 | 0 | |
31/05/2019 |
2.73
|
994,200 | 2.73 | 2.82 | 2.64 | 0 | 0 | 0 | |
30/05/2019 |
2.73
|
706,700 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 | |
29/05/2019 |
2.73
|
427,900 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 | |
28/05/2019 |
2.73
|
839,012 | 2.73 | 2.91 | 2.73 | 0 | 0 | 0 | |
27/05/2019 |
2.82
|
1,509,500 | 2.82 | 2.91 | 2.73 | 1,000 | 0 | 0.0 | |
24/05/2019 |
2.91
|
414,682 | 3 | 3 | 2.82 | 0 | 0 | 0 | |
23/05/2019 |
3
|
1,244,400 | 2.82 | 3.09 | 2.64 | 0 | 0 | 0 | |
22/05/2019 |
2.82
|
2,403,920 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |