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) |
-0.10 | -3.57% | 2,644,448 | -33,000 | -0.1 |
2.60
2.80
2.70
|
2 tháng
(2024-09-23) |
-0.40 | -12.90% | 5,933,497 | -31,100 | -0.1 |
2.60
3.10
2.70
|
3 tháng
(2024-08-26) |
-0.20 | -6.90% | 10,860,615 | -55,578 | -0.2 |
2.60
3.10
2.70
|
6 tháng
(2024-05-27) |
-1.60 | -37.21% | 37,312,441 | -75,778 | -0.3 |
2.60
4.50
2.70
|
12 tháng
(2023-11-28) |
-1.20 | -30.77% | 131,269,815 | 8,317 | 0.1 |
2.60
5.60
2.70
|
24 tháng
(2022-12-05) |
0 | 0% | 265,113,787 | 24,217 | 0.2 |
1.80
5.60
2.70
|
36 tháng
(2021-12-08) |
-4.80 | -64% | 432,810,077 | 94,445 | 0.8 |
1.60
9.20
2.70
|
60 tháng
(2019-12-19) |
0 | 0% | 765,372,712 | -226,192 | -0.6 |
1.50
9.20
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2019 |
3
|
72,620 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
12/09/2019 |
2.90
|
38,400 | 3 | 3 | 2.80 | 0 | 0 | 0 | |
11/09/2019 |
3
|
33,200 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
10/09/2019 |
3
|
76,920 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
09/09/2019 |
3
|
68,130 | 3 | 3 | 3 | 0 | 0 | 0 | |
06/09/2019 |
3
|
109,300 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
05/09/2019 |
3
|
194,250 | 3 | 3.20 | 3 | 0 | 0 | 0 | |
04/09/2019 |
3
|
359,810 | 2.80 | 3 | 2.80 | 0 | 0 | 0 | |
03/09/2019 |
2.80
|
93,030 | 2.90 | 3 | 2.80 | 0 | 0 | 0 | |
30/08/2019 |
2.90
|
128,000 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
29/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
29/08/2019 |
3
|
251,700 | 2.80 | 3 | 2.90 | 0 | 0 | 0 | |
28/08/2019 |
2.80
|
425,400 | 2.96 | 3.04 | 2.80 | 0 | 0 | 0 | |
27/08/2019 |
2.96
|
219,895 | 3.04 | 3.12 | 2.96 | 0 | 0 | 0 | |
26/08/2019 |
3.04
|
88,800 | 3.04 | 3.12 | 2.96 | 0 | 0 | 0 | |
23/08/2019 |
3.04
|
45,500 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
22/08/2019 |
3.04
|
85,890 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
21/08/2019 |
3.12
|
142,500 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
20/08/2019 |
3.12
|
485,005 | 2.96 | 3.20 | 2.96 | 0 | 0 | 0 | |
19/08/2019 |
2.96
|
177,200 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
16/08/2019 |
2.96
|
161,759 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 | |
15/08/2019 |
2.96
|
264,156 | 2.88 | 2.96 | 2.80 | 0 | 0 | 0 | |
14/08/2019 |
2.88
|
286,530 | 3.04 | 3.04 | 2.80 | 0 | 0 | 0 | |
13/08/2019 |
3.04
|
144,760 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
12/08/2019 |
3.04
|
142,800 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 | |
09/08/2019 |
3.04
|
321,900 | 2.80 | 3.04 | 2.80 | 2,000 | 0 | 0.0 | |
08/08/2019 |
2.80
|
225,600 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 | |
07/08/2019 |
2.80
|
17,120 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
06/08/2019 |
2.88
|
431,000 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 | |
05/08/2019 |
2.88
|
141,900 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 | |
02/08/2019 |
2.96
|
437,590 | 2.96 | 3.04 | 2.80 | 0 | 0 | 0 | |
01/08/2019 |
2.96
|
50,930 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 | |
31/07/2019 |
2.96
|
39,600 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
30/07/2019 |
3.04
|
69,000 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
29/07/2019 |
3.04
|
100,500 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
26/07/2019 |
3.04
|
158,500 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 | |
25/07/2019 |
3.20
|
113,000 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 | |
24/07/2019 |
3.12
|
314,540 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 | |
23/07/2019 |
3.04
|
518,910 | 3.04 | 3.12 | 2.96 | 0 | 0 | 0 | |
22/07/2019 |
3.04
|
490,895 | 3.20 | 3.20 | 2.96 | 0 | 0 | 0 | |
19/07/2019 |
3.20
|
179,000 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
18/07/2019 |
3.20
|
89,900 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
17/07/2019 |
3.28
|
144,900 | 3.12 | 3.28 | 3.20 | 0 | 0 | 0 | |
16/07/2019 |
3.12
|
366,100 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
15/07/2019 |
3.28
|
145,200 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 | |
12/07/2019 |
3.20
|
118,100 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
11/07/2019 |
3.28
|
355,950 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 | |
10/07/2019 |
3.12
|
94,850 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
09/07/2019 |
3.12
|
146,188 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
08/07/2019 |
3.12
|
112,050 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 | |
05/07/2019 |
3.12
|
220,300 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
04/07/2019 |
3.12
|
69,600 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 | |
03/07/2019 |
3.20
|
123,060 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 | |
02/07/2019 |
3.20
|
191,850 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
01/07/2019 |
3.28
|
44,000 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
28/06/2019 |
3.28
|
48,400 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
27/06/2019 |
3.36
|
95,400 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
26/06/2019 |
3.28
|
152,300 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
25/06/2019 |
3.28
|
243,000 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
24/06/2019 |
3.36
|
276,800 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
21/06/2019 |
3.44
|
305,800 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
20/06/2019 |
3.44
|
317,230 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
19/06/2019 |
3.52
|
49,580 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
18/06/2019 |
3.52
|
31,300 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
17/06/2019 |
3.44
|
122,300 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
14/06/2019 |
3.44
|
73,120 | 3.52 | 3.60 | 3.44 | 0 | 0 | 0 | |
13/06/2019 |
3.52
|
53,620 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
12/06/2019 |
3.44
|
107,600 | 3.44 | 3.44 | 3.36 | 0 | 26,700 | -0.1 | |
11/06/2019 |
3.44
|
52,910 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
10/06/2019 |
3.52
|
13,510 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
07/06/2019 |
3.44
|
62,900 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
06/06/2019 |
3.44
|
61,600 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
05/06/2019 |
3.52
|
151,900 | 3.52 | 3.60 | 3.44 | 0 | 0 | 0 | |
04/06/2019 |
3.52
|
70,800 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
03/06/2019 |
3.52
|
175,300 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
31/05/2019 |
3.60
|
53,700 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
30/05/2019 |
3.60
|
123,270 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
29/05/2019 |
3.68
|
331,283 | 3.52 | 3.68 | 3.52 | 0 | 0 | 0 | |
28/05/2019 |
3.52
|
241,907 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
27/05/2019 |
3.60
|
161,900 | 3.52 | 3.68 | 3.52 | 0 | 0 | 0 | |
24/05/2019 |
3.52
|
182,890 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 | |
23/05/2019 |
3.60
|
62,300 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
22/05/2019 |
3.60
|
168,220 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 | |
21/05/2019 |
3.60
|
108,390 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
20/05/2019 |
3.60
|
26,580 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
17/05/2019 |
3.60
|
191,330 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 | |
16/05/2019 |
3.60
|
106,200 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
15/05/2019 |
3.60
|
346,900 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
14/05/2019 |
3.60
|
134,830 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
13/05/2019 |
3.60
|
240,960 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
10/05/2019 |
3.60
|
353,425 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
09/05/2019 |
3.68
|
159,300 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
08/05/2019 |
3.60
|
151,625 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
07/05/2019 |
3.68
|
166,200 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
06/05/2019 |
3.68
|
264,400 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 | |
03/05/2019 |
3.76
|
185,150 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 | |
02/05/2019 |
3.84
|
307,300 | 3.76 | 3.84 | 3.76 | 0 | 0 | 0 | |
26/04/2019 |
3.76
|
165,040 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
25/04/2019 |
3.68
|
356,020 | 3.76 | 3.84 | 3.68 | 0 | 0 | 0 | |
24/04/2019 |
3.76
|
295,970 | 3.84 | 3.92 | 3.76 | 0 | 0 | 0 | |
23/04/2019 |
3.84
|
198,010 | 3.84 | 3.84 | 3.76 | 0 | 0 | 0 |