Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -2.27% | 24,500 | 0 | 0 |
8.60
8.80
8.60
|
2 tháng
(2024-09-13) |
-0.70 | -7.53% | 53,200 | 0 | 0 |
8.50
9.30
8.60
|
3 tháng
(2024-08-14) |
-0.60 | -6.52% | 2,916,100 | 0 | 0 |
8.20
9.60
8.60
|
6 tháng
(2024-05-16) |
4.40 | 104.76% | 3,165,700 | -2,100 | -0.0 |
4.20
9.60
8.60
|
12 tháng
(2023-11-20) |
5.10 | 145.71% | 3,339,400 | -3,100 | -0.0 |
3.20
9.60
8.60
|
24 tháng
(2022-11-23) |
1.60 | 22.86% | 3,750,370 | -1,900 | -0.0 |
3.20
9.60
8.60
|
36 tháng
(2021-11-29) |
1.20 | 16.22% | 4,779,754 | -2,800 | -0.0 |
3.20
9.60
8.60
|
60 tháng
(2019-12-09) |
5.70 | 196.55% | 8,588,707 | -7,400 | -0.0 |
2.90
10.30
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2018 |
3.20
|
2,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 | |
19/01/2018 |
3.30
|
105 | 3.10 | 3.30 | 3.30 | 100 | 0 | 0.0 | |
18/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
18/01/2018 |
3.10
|
4,700 | 3.09 | 3.10 | 3 | 0 | 0 | 0 | |
17/01/2018 |
3.09
|
39,200 | 3 | 3.18 | 3 | 15,000 | 0 | 0.0 | |
16/01/2018 |
3
|
6,600 | 3 | 3 | 2.91 | 0 | 0 | 0 | |
15/01/2018 |
3
|
5,340 | 3 | 3.18 | 2.91 | 200 | 0 | 0.0 | |
12/01/2018 |
3
|
7,500 | 3.09 | 3.09 | 3 | 400 | 0 | 0.0 | |
11/01/2018 |
3.09
|
23,360 | 3 | 3.27 | 3 | 2,000 | 500 | 0.0 | |
10/01/2018 |
3
|
18,100 | 2.73 | 3 | 2.82 | 100 | 0 | 0.0 | |
09/01/2018 |
2.73
|
37,100 | 2.91 | 3 | 2.73 | 0 | 0 | 0 | |
08/01/2018 |
2.91
|
19,700 | 3 | 3 | 2.82 | 0 | 0 | 0 | |
05/01/2018 |
3
|
200 | 2.91 | 3 | 3 | 0 | 0 | 0 | |
04/01/2018 |
2.91
|
24,100 | 2.91 | 2.91 | 2.73 | 0 | 0 | 0 | |
03/01/2018 |
2.91
|
37,300 | 2.73 | 2.91 | 2.73 | 0 | 4,000 | -0.0 | |
02/01/2018 |
2.73
|
34,900 | 2.73 | 2.82 | 2.64 | 0 | 0 | 0 | |
29/12/2017 |
2.73
|
30,700 | 2.73 | 2.73 | 2.64 | 100 | 0 | 0.0 | |
28/12/2017 |
2.73
|
43,400 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 | |
27/12/2017 |
2.64
|
25,500 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 | |
26/12/2017 |
2.82
|
1,300 | 2.82 | 2.91 | 2.82 | 0 | 100 | -0.0 | |
25/12/2017 |
2.82
|
600 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
22/12/2017 |
2.91
|
100 | 2.82 | 2.91 | 2.91 | 0 | 0 | 0 | |
21/12/2017 |
2.82
|
4,400 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 | |
20/12/2017 |
2.82
|
10,000 | 3 | 3 | 2.82 | 0 | 0 | 0 | |
19/12/2017 |
3
|
23,300 | 3 | 3 | 2.82 | 1,100 | 0 | 0.0 | |
18/12/2017 |
3
|
300 | 3 | 3.18 | 3 | 100 | 0 | 0.0 | |
15/12/2017 |
3
|
900 | 3 | 3 | 3 | 0 | 0 | 0 | |
14/12/2017 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 | |
13/12/2017 |
3
|
700 | 3.09 | 3.09 | 2.91 | 100 | 0 | 0.0 | |
12/12/2017 |
3.09
|
14,100 | 3 | 3.09 | 2.82 | 100 | 0 | 0.0 | |
11/12/2017 |
3
|
14,500 | 2.91 | 3 | 2.91 | 200 | 0 | 0.0 | |
08/12/2017 |
2.91
|
19,900 | 2.91 | 2.91 | 2.91 | 0 | 3,000 | -0.0 | |
07/12/2017 |
2.91
|
500 | 2.82 | 2.91 | 2.91 | 500 | 0 | 0.0 | |
06/12/2017 |
2.82
|
4,000 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
05/12/2017 |
2.91
|
9,600 | 2.82 | 2.91 | 2.73 | 0 | 0 | 0 | |
04/12/2017 |
2.82
|
14,400 | 2.91 | 3 | 2.82 | 100 | 0 | 0.0 | |
01/12/2017 |
2.91
|
22,200 | 3.09 | 3.09 | 2.82 | 200 | 0 | 0.0 | |
30/11/2017 |
3.09
|
1,000 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 | |
29/11/2017 |
3.18
|
4,200 | 3.18 | 3.18 | 3 | 0 | 0 | 0 | |
28/11/2017 |
3.18
|
9,000 | 3.09 | 3.27 | 2.91 | 600 | 0 | 0.0 | |
27/11/2017 |
3.09
|
17,800 | 2.91 | 3.18 | 2.91 | 100 | 0 | 0.0 | |
24/11/2017 |
2.91
|
4,500 | 2.82 | 2.91 | 2.91 | 0 | 0 | 0 | |
23/11/2017 |
2.82
|
57,300 | 3 | 3 | 2.82 | 0 | 0 | 0 | |
22/11/2017 |
3
|
32,900 | 3.18 | 3.18 | 2.91 | 0 | 0 | 0 | |
21/11/2017 |
3.18
|
33,200 | 3.09 | 3.18 | 2.82 | 700 | 0 | 0.0 | |
20/11/2017 |
3.09
|
17,000 | 3.09 | 3.27 | 3 | 400 | 0 | 0.0 | |
17/11/2017 |
3.09
|
98,700 | 2.82 | 3.09 | 2.82 | 200 | 1,100 | -0.0 | |
16/11/2017 |
2.82
|
111,600 | 2.64 | 2.82 | 2.64 | 75,100 | 0 | 0.2 | |
15/11/2017 |
2.64
|
30,600 | 2.64 | 2.73 | 2.64 | 100 | 0 | 0.0 | |
14/11/2017 |
2.64
|
28,100 | 2.64 | 2.73 | 2.55 | 100 | 0 | 0.0 | |
13/11/2017 |
2.64
|
35,800 | 2.73 | 2.82 | 2.64 | 0 | 0 | 0 | |
10/11/2017 |
2.73
|
18,200 | 2.64 | 2.82 | 2.73 | 300 | 0 | 0.0 | |
09/11/2017 |
2.64
|
14,800 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 | |
08/11/2017 |
2.73
|
23,300 | 2.73 | 2.82 | 2.73 | 300 | 0 | 0.0 | |
07/11/2017 |
2.73
|
8,100 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 | |
06/11/2017 |
2.64
|
15,600 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 | |
03/11/2017 |
2.73
|
28,600 | 2.64 | 2.82 | 2.55 | 0 | 0 | 0 | |
02/11/2017 |
2.64
|
19,200 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 | |
01/11/2017 |
2.64
|
21,500 | 2.73 | 2.73 | 2.55 | 0 | 0 | 0 | |
31/10/2017 |
2.73
|
37,800 | 2.73 | 2.73 | 2.45 | 1,800 | 0 | 0.0 | |
30/10/2017 |
2.73
|
2,400 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
27/10/2017 |
2.73
|
12,000 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 | |
26/10/2017 |
2.82
|
53,200 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 | |
25/10/2017 |
2.82
|
15,500 | 2.91 | 3 | 2.82 | 0 | 0 | 0 | |
24/10/2017 |
2.91
|
28,200 | 3 | 3 | 2.91 | 3,000 | 0 | 0.0 | |
23/10/2017 |
3
|
32,800 | 3.27 | 3.27 | 3 | 1,300 | 0 | 0.0 | |
20/10/2017 |
3.27
|
2,500 | 3.36 | 3.36 | 3.27 | 800 | 0 | 0.0 | |
19/10/2017 |
3.36
|
100 | 3.27 | 3.36 | 3.36 | 0 | 0 | 0 | |
18/10/2017 |
3.27
|
36,200 | 3.27 | 3.27 | 3.27 | 1,000 | 0 | 0.0 | |
17/10/2017 |
3.27
|
18,800 | 3.27 | 3.36 | 3.27 | 2,800 | 0 | 0.0 | |
16/10/2017 |
3.27
|
13,500 | 3.36 | 3.36 | 3.27 | 3,000 | 0 | 0.0 | |
13/10/2017 |
3.36
|
3,300 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 | |
12/10/2017 |
3.27
|
4,600 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
11/10/2017 |
3.36
|
6,700 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
10/10/2017 |
3.36
|
2,300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
09/10/2017 |
3.36
|
6,900 | 3.27 | 3.36 | 3.36 | 0 | 0 | 0 | |
06/10/2017 |
3.27
|
25,900 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 | |
05/10/2017 |
3.27
|
12,500 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
04/10/2017 |
3.36
|
12,700 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
03/10/2017 |
3.36
|
50,600 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 | |
02/10/2017 |
3.45
|
78,800 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
29/09/2017 |
3.45
|
10,100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/09/2017 |
3.45
|
20,700 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 | |
27/09/2017 |
3.45
|
61,800 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 | |
26/09/2017 |
3.55
|
2,100 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 | |
25/09/2017 |
3.55
|
48,000 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 | |
22/09/2017 |
3.55
|
31,900 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 | |
21/09/2017 |
3.55
|
13,200 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
20/09/2017 |
3.73
|
18,600 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 | |
19/09/2017 |
3.64
|
79,600 | 3.45 | 3.73 | 3.45 | 2,800 | 0 | 0.0 | |
18/09/2017 |
3.45
|
23,800 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
15/09/2017 |
3.45
|
18,600 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 | |
14/09/2017 |
3.55
|
37,100 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 | |
13/09/2017 |
3.45
|
18,200 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
12/09/2017 |
3.45
|
28,600 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
11/09/2017 |
3.45
|
36,600 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 | |
08/09/2017 |
3.55
|
17,720 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 | |
07/09/2017 |
3.45
|
19,400 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 | |
06/09/2017 |
3.36
|
51,500 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 | |
05/09/2017 |
3.45
|
42,100 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 | |
01/09/2017 |
3.45
|
21,200 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |