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) |
0.01 | 0.35% | 677,600 | -8,900 | -0.0 |
2.74
2.86
2.86
|
2 tháng
(2024-07-22) |
-0.09 | -3.05% | 1,694,500 | -7,030 | -0.0 |
2.74
2.97
2.86
|
3 tháng
(2024-06-21) |
-0.09 | -3.05% | 2,316,700 | -12,130 | -0.0 |
2.74
2.97
2.86
|
6 tháng
(2024-03-25) |
0.19 | 7.12% | 7,578,100 | -22,830 | -0.1 |
2.41
3.47
2.86
|
12 tháng
(2023-09-25) |
-0.50 | -14.88% | 11,346,600 | -33,737 | -0.1 |
2.26
3.53
2.86
|
24 tháng
(2022-09-30) |
-2.25 | -44.05% | 25,228,500 | 25,663 | 0.4 |
2.26
5.11
2.86
|
36 tháng
(2021-10-05) |
-6 | -67.72% | 67,932,800 | -47,937 | -0.6 |
2.26
13.22
2.86
|
60 tháng
(2021-03-10) |
-11.42 | -79.98% | 97,180,600 | 54,763 | 0.4 |
2.26
14.92
2.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
2.90
|
17,600 | 2.89 | 2.92 | 2.88 | 0 | 0 | 0.0 | |
13/02/2023 |
2.89
|
27,100 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0.0 | |
10/02/2023 |
2.99
|
47,400 | 2.97 | 2.99 | 2.92 | 0 | 0 | 0.0 | |
09/02/2023 |
2.97
|
20,600 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0.0 | |
08/02/2023 |
2.96
|
21,000 | 3 | 3 | 2.90 | 0 | 0 | 0.0 | |
07/02/2023 |
3
|
35,400 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0.0 | |
06/02/2023 |
3.01
|
62,800 | 3 | 3.07 | 2.97 | 200 | 0 | 0.0 | |
03/02/2023 |
3
|
24,500 | 2.95 | 3.10 | 2.96 | 0 | 0 | 0.0 | |
02/02/2023 |
2.95
|
46,200 | 3.10 | 3.10 | 2.95 | 2,400 | 0 | 0.0 | |
01/02/2023 |
3.10
|
42,300 | 3.19 | 3.23 | 3.10 | 0 | 0 | 0.0 | |
31/01/2023 |
3.19
|
51,000 | 3.12 | 3.19 | 3.04 | 0 | 0 | 0.0 | |
30/01/2023 |
3.12
|
31,100 | 3.12 | 3.20 | 3.03 | 0 | 0 | 0.0 | |
27/01/2023 |
3.12
|
28,000 | 3.12 | 3.18 | 3.11 | 100 | 0 | 0.0 | |
19/01/2023 |
3.12
|
11,700 | 3.10 | 3.12 | 3.06 | 100 | 0 | 0.0 | |
18/01/2023 |
3.10
|
31,100 | 3.01 | 3.10 | 2.99 | 0 | 0 | 0.0 | |
17/01/2023 |
3.01
|
28,200 | 3 | 3.09 | 2.96 | 0 | 0 | 0.0 | |
16/01/2023 |
3
|
12,000 | 3.08 | 3.08 | 3 | 500 | 0 | 0.0 | |
13/01/2023 |
3.08
|
13,600 | 3.02 | 3.10 | 3 | 0 | 0 | -0.0 | |
12/01/2023 |
3.02
|
21,000 | 3.09 | 3.09 | 3.01 | 0 | 200 | -0.0 | |
11/01/2023 |
3.09
|
42,400 | 3.10 | 3.15 | 2.99 | 0 | 0 | 0.0 | |
10/01/2023 |
3.10
|
41,500 | 3.05 | 3.10 | 2.86 | 100 | 0 | 0.0 | |
09/01/2023 |
3.05
|
258,200 | 2.99 | 3.13 | 2.79 | 200 | 0 | 0.0 | |
06/01/2023 |
2.99
|
47,500 | 2.89 | 3.06 | 2.86 | 0 | 0 | 0.0 | |
05/01/2023 |
2.89
|
18,000 | 3.01 | 3.01 | 2.84 | 200 | 0 | 0.0 | |
04/01/2023 |
3.01
|
292,600 | 2.97 | 3.15 | 2.83 | 0 | 0 | -0.0 | |
03/01/2023 |
2.97
|
70,200 | 2.92 | 3 | 2.88 | 0 | 0 | -0.0 | |
30/12/2022 |
2.92
|
38,700 | 2.93 | 3.04 | 2.88 | 0 | 0 | -0.0 | |
29/12/2022 |
2.93
|
75,900 | 2.96 | 2.98 | 2.81 | 0 | 0 | -0.0 | |
28/12/2022 |
2.96
|
120,500 | 2.81 | 2.97 | 2.70 | 0 | 0 | -0.0 | |
27/12/2022 |
2.81
|
83,100 | 2.81 | 2.88 | 2.71 | 0 | 100 | -0.0 | |
26/12/2022 |
2.81
|
120,300 | 3.01 | 3.11 | 2.81 | 0 | 0 | 0.0 | |
23/12/2022 |
3.01
|
32,700 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0.0 | |
22/12/2022 |
3.17
|
81,400 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0.0 | |
21/12/2022 |
3.23
|
164,200 | 3.28 | 3.34 | 3.06 | 0 | 0 | 0.0 | |
20/12/2022 |
3.28
|
171,100 | 3.29 | 3.29 | 3.07 | 0 | 0 | 0.0 | |
19/12/2022 |
3.29
|
245,500 | 3.24 | 3.36 | 3.04 | 0 | 0 | 0.0 | |
16/12/2022 |
3.24
|
249,700 | 3.16 | 3.30 | 2.94 | 0 | 0 | 0.0 | |
15/12/2022 |
3.16
|
179,300 | 3.19 | 3.24 | 2.97 | 0 | 0 | 0.0 | |
14/12/2022 |
3.19
|
145,200 | 3.20 | 3.29 | 3.01 | 0 | 0 | 0.0 | |
13/12/2022 |
3.20
|
20,500 | 3.12 | 3.28 | 3.09 | 100 | 0 | 0.0 | |
12/12/2022 |
3.12
|
111,900 | 3.28 | 3.38 | 3.12 | 0 | 0 | -0.0 | |
09/12/2022 |
3.28
|
53,800 | 3.30 | 3.48 | 3.20 | 0 | 0 | -0.0 | |
08/12/2022 |
3.30
|
148,000 | 3.23 | 3.45 | 3.23 | 0 | 0 | -0.0 | |
07/12/2022 |
3.23
|
55,800 | 3.47 | 3.65 | 3.23 | 0 | 0 | -0.0 | |
06/12/2022 |
3.47
|
149,000 | 3.26 | 3.48 | 3.35 | 0 | 900 | -0.0 | |
05/12/2022 |
3.26
|
150,700 | 3.05 | 3.26 | 3.10 | 0 | 0 | 0.0 | |
02/12/2022 |
3.05
|
41,000 | 3.12 | 3.20 | 3.05 | 0 | 0 | 0.0 | |
01/12/2022 |
3.12
|
160,700 | 2.96 | 3.13 | 2.96 | 900 | 0 | 0.0 | |
30/11/2022 |
2.96
|
33,200 | 3.08 | 3.26 | 2.96 | 0 | 0 | 0.0 | |
29/11/2022 |
3.08
|
21,500 | 3.01 | 3.18 | 3 | 0 | 0 | 0.0 | |
28/11/2022 |
3.01
|
77,400 | 2.82 | 3.01 | 2.85 | 0 | 0 | 0.0 | |
25/11/2022 |
2.82
|
17,400 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0.0 | |
24/11/2022 |
2.64
|
10,400 | 2.74 | 2.74 | 2.60 | 0 | 0 | 0.0 | |
23/11/2022 |
2.74
|
12,100 | 2.82 | 2.83 | 2.70 | 0 | 0 | 0.0 | |
22/11/2022 |
2.82
|
26,100 | 2.79 | 2.93 | 2.75 | 0 | 0 | 0.0 | |
21/11/2022 |
2.79
|
4,000 | 2.78 | 2.79 | 2.73 | 0 | 0 | 0.0 | |
18/11/2022 |
2.78
|
21,000 | 2.74 | 2.83 | 2.62 | 0 | 0 | 0.0 | |
17/11/2022 |
2.74
|
29,200 | 2.65 | 2.83 | 2.47 | 0 | 0 | 0.0 | |
16/11/2022 |
2.65
|
54,400 | 2.50 | 2.66 | 2.33 | 0 | 0 | 0.0 | |
15/11/2022 |
2.50
|
78,700 | 2.68 | 2.72 | 2.50 | 0 | 0 | 0.0 | |
14/11/2022 |
2.68
|
5,200 | 2.68 | 2.70 | 2.54 | 0 | 0 | 0.0 | |
11/11/2022 |
2.68
|
123,700 | 2.64 | 2.79 | 2.54 | 0 | 0 | 0.0 | |
10/11/2022 |
2.64
|
48,300 | 2.79 | 2.80 | 2.60 | 0 | 0 | 0.0 | |
09/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
09/11/2022 |
2.79
|
68,800 | 3 | 3.19 | 2.79 | 3,000 | 0 | 0.0 | |
08/11/2022 |
3
|
19,600 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0.0 | |
07/11/2022 |
3.21
|
37,500 | 3.21 | 3.22 | 2.99 | 0 | 0 | 0.0 | |
04/11/2022 |
3.21
|
18,700 | 3.21 | 3.21 | 3.09 | 10,000 | 0 | 0.0 | |
03/11/2022 |
3.21
|
19,700 | 3.20 | 3.24 | 3.14 | 5,000 | 100 | 0.0 | |
02/11/2022 |
3.20
|
30,000 | 3.17 | 3.22 | 3.18 | 9,500 | 0 | 0.0 | |
01/11/2022 |
3.17
|
19,500 | 3.15 | 3.22 | 3.12 | 0 | 0 | -0.0 | |
31/10/2022 |
3.15
|
52,400 | 3.09 | 3.20 | 3.10 | 0 | 0 | -0.0 | |
28/10/2022 |
3.09
|
149,500 | 3.01 | 3.21 | 3.08 | 0 | 0 | -0.0 | |
27/10/2022 |
3.01
|
301,500 | 3.23 | 3.36 | 3.01 | 0 | 0 | 0 | |
26/10/2022 |
3.23
|
76,100 | 3.48 | 3.49 | 3.23 | 0 | 0 | 0 | |
25/10/2022 |
3.48
|
141,400 | 3.48 | 3.49 | 3.29 | 0 | 0 | 0 | |
24/10/2022 |
3.48
|
130,200 | 3.74 | 3.76 | 3.48 | 0 | 0 | 0 | |
21/10/2022 |
3.74
|
20,300 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 | |
20/10/2022 |
3.79
|
14,000 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 | |
19/10/2022 |
3.83
|
24,900 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 | |
18/10/2022 |
3.88
|
33,700 | 3.77 | 3.88 | 3.74 | 0 | 0 | -0.0 | |
17/10/2022 |
3.77
|
43,700 | 3.92 | 3.92 | 3.65 | 0 | 0 | -0.0 | |
14/10/2022 |
3.92
|
21,000 | 3.93 | 3.98 | 3.86 | 0 | 0 | -0.0 | |
13/10/2022 |
3.93
|
50,900 | 3.93 | 3.93 | 3.74 | 0 | 0 | -0.0 | |
12/10/2022 |
3.93
|
17,500 | 3.88 | 3.94 | 3.87 | 0 | 0 | -0.0 | |
11/10/2022 |
3.88
|
137,400 | 3.90 | 4.02 | 3.63 | 0 | 0 | -0.0 | |
10/10/2022 |
3.90
|
144,000 | 4.12 | 4.16 | 3.84 | 0 | 0 | -0.0 | |
07/10/2022 |
4.12
|
139,700 | 4.43 | 4.43 | 4.12 | 0 | 0 | -0.0 | |
06/10/2022 |
4.43
|
85,700 | 4.76 | 4.77 | 4.43 | 0 | 0 | -0.0 | |
05/10/2022 |
4.76
|
31,800 | 4.74 | 4.76 | 4.45 | 0 | 0 | -0.0 | |
04/10/2022 |
4.74
|
59,900 | 4.76 | 5 | 4.43 | 0 | 0 | -0.0 | |
03/10/2022 |
4.76
|
86,000 | 5.11 | 5.11 | 4.76 | 0 | 0 | -0.0 | |
30/09/2022 |
5.11
|
104,100 | 5.12 | 5.12 | 4.77 | 0 | 0 | -0.0 | |
29/09/2022 |
5.12
|
33,500 | 5.13 | 5.13 | 5.05 | 0 | 0 | -0.0 | |
28/09/2022 |
5.13
|
29,400 | 5.18 | 5.18 | 5.06 | 0 | 600 | -0.0 | |
27/09/2022 |
5.18
|
22,900 | 5.19 | 5.19 | 5.05 | 0 | 0 | -0.0 | |
26/09/2022 |
5.19
|
56,400 | 5.23 | 5.23 | 4.95 | 0 | 400 | -0.0 | |
23/09/2022 |
5.23
|
54,600 | 5.23 | 5.28 | 5.21 | 0 | 0 | -0.1 | |
22/09/2022 |
5.23
|
21,200 | 5.23 | 5.24 | 5.14 | 0 | 0 | -0.1 | |
21/09/2022 |
5.23
|
55,800 | 5.26 | 5.26 | 5.19 | 0 | 0 | -0.1 | |
20/09/2022 |
5.26
|
39,500 | 5.25 | 5.26 | 5.19 | 0 | 15,000 | -0.1 |