| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.09 | -2.83% | 577,100 | 400 | 0.0 |
2.95
3.25
3.10
|
|
2 tháng
(2024-10-03) |
-0.10 | -3.13% | 1,004,900 | 400 | 0.0 |
2.95
3.31
3.10
|
|
3 tháng
(2024-09-04) |
-0.13 | -4% | 1,601,600 | 15,100 | 0.0 |
2.95
3.31
3.10
|
|
6 tháng
(2024-06-05) |
-0.92 | -22.88% | 4,144,700 | 11,900 | 0.0 |
2.95
4.24
3.10
|
|
12 tháng
(2023-12-08) |
-1.64 | -34.62% | 13,137,400 | 45,600 | 0.2 |
2.95
4.82
3.10
|
|
24 tháng
(2022-12-13) |
-0.34 | -9.99% | 57,830,200 | -39,591 | 0.9 |
2.95
6.44
3.10
|
|
36 tháng
(2021-12-20) |
-6.52 | -67.76% | 149,849,100 | 498,509 | 3.7 |
2.93
12.28
3.10
|
|
60 tháng
(2019-12-30) |
-1.72 | -35.63% | 206,737,610 | 237,289 | 2.1 |
2.93
12.28
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/12/2024 |
3.11
|
5,400 | 3.10 | 3.11 | 3.10 | 0 | 0 | 0 | |
| 02/12/2024 |
3.10
|
10,100 | 3.10 | 3.10 | 3.08 | 0 | 100 | -0.0 | |
| 29/11/2024 |
3.06
|
21,600 | 3.10 | 3.18 | 3.01 | 0 | 0 | 0 | |
| 28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 28/11/2024 |
3.08
|
31,500 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 | |
| 27/11/2024 |
3.07
|
43,500 | 3.09 | 3.16 | 3.07 | 0 | 0 | 0 | |
| 26/11/2024 |
3.11
|
20,100 | 3.02 | 3.11 | 3.02 | 500 | 0 | 0.0 | |
| 25/11/2024 |
3.12
|
25,400 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 | |
| 22/11/2024 |
3.10
|
13,900 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 | |
| 21/11/2024 |
3.09
|
43,900 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 | |
| 20/11/2024 |
3.02
|
25,800 | 2.96 | 3.07 | 2.88 | 0 | 0 | 0 | |
| 19/11/2024 |
2.95
|
31,200 | 3.02 | 3.05 | 2.94 | 0 | 0 | 0 | |
| 18/11/2024 |
3.01
|
9,400 | 3.03 | 3.07 | 3.01 | 0 | 0 | 0 | |
| 15/11/2024 |
3.06
|
53,900 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 | |
| 14/11/2024 |
3.17
|
30,700 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 | |
| 13/11/2024 |
3.13
|
10,200 | 3.13 | 3.15 | 3.12 | 0 | 0 | 0 | |
| 12/11/2024 |
3.15
|
30,700 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
| 11/11/2024 |
3.15
|
19,600 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 | |
| 08/11/2024 |
3.25
|
28,500 | 3.20 | 3.25 | 3.14 | 0 | 0 | 0 | |
| 07/11/2024 |
3.20
|
66,100 | 3.01 | 3.26 | 3.01 | 0 | 0 | 0 | |
| 06/11/2024 |
3.20
|
14,600 | 3.20 | 3.23 | 3.08 | 0 | 0 | 0 | |
| 05/11/2024 |
3.20
|
27,200 | 3.12 | 3.21 | 3.05 | 0 | 0 | 0 | |
| 04/11/2024 |
3.19
|
19,200 | 3.24 | 3.31 | 3.02 | 0 | 0 | 0 | |
| 01/11/2024 |
3.21
|
16,400 | 3.22 | 3.25 | 3.18 | 0 | 0 | 0 | |
| 31/10/2024 |
3.26
|
7,200 | 3.28 | 3.29 | 3.23 | 0 | 0 | 0 | |
| 30/10/2024 |
3.27
|
27,200 | 3.29 | 3.33 | 3.27 | 0 | 0 | 0 | |
| 29/10/2024 |
3.27
|
18,600 | 3.28 | 3.30 | 3.26 | 0 | 0 | 0 | |
| 28/10/2024 |
3.28
|
4,600 | 3.28 | 3.30 | 3.27 | 0 | 0 | 0 | |
| 25/10/2024 |
3.28
|
8,600 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 | |
| 24/10/2024 |
3.28
|
8,600 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 | |
| 23/10/2024 |
3.31
|
21,200 | 3.27 | 3.31 | 3.24 | 0 | 0 | 0 | |
| 22/10/2024 |
3.30
|
58,300 | 3.35 | 3.37 | 3.30 | 0 | 0 | 0 | |
| 21/10/2024 |
3.24
|
6,800 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
| 18/10/2024 |
3.22
|
24,400 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 | |
| 17/10/2024 |
3.22
|
25,700 | 3.21 | 3.29 | 3.21 | 0 | 0 | 0 | |
| 16/10/2024 |
3.22
|
33,500 | 3.22 | 3.23 | 3.21 | 0 | 0 | 0 | |
| 15/10/2024 |
3.22
|
20,700 | 3.22 | 3.23 | 3.20 | 0 | 0 | 0 | |
| 14/10/2024 |
3.21
|
11,400 | 3.21 | 3.22 | 3.21 | 0 | 0 | 0 | |
| 11/10/2024 |
3.21
|
15,500 | 3.06 | 3.21 | 3.06 | 0 | 0 | 0 | |
| 10/10/2024 |
3.19
|
4,100 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
| 09/10/2024 |
3.21
|
4,000 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 | |
| 08/10/2024 |
3.21
|
33,600 | 3.22 | 3.23 | 3.21 | 0 | 0 | 0 | |
| 07/10/2024 |
3.22
|
24,700 | 3.22 | 3.24 | 3.21 | 0 | 0 | 0 | |
| 04/10/2024 |
3.23
|
36,600 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 03/10/2024 |
3.20
|
16,100 | 3.22 | 3.32 | 3.20 | 0 | 0 | 0 | |
| 02/10/2024 |
3.22
|
7,700 | 3.23 | 3.23 | 3.22 | 0 | 0 | 0 | |
| 01/10/2024 |
3.23
|
66,400 | 3.22 | 3.24 | 3.08 | 0 | 500 | -0.0 | |
| 30/09/2024 |
3.21
|
28,100 | 3.20 | 3.22 | 3.20 | 2,000 | 500 | 0.0 | |
| 27/09/2024 |
3.20
|
125,700 | 3.21 | 3.21 | 3.19 | 2,500 | 0 | 0.0 | |
| 26/09/2024 |
3.20
|
46,000 | 3.12 | 3.25 | 3.12 | 0 | 0 | 0 | |
| 25/09/2024 |
3.25
|
36,700 | 3.23 | 3.25 | 3.22 | 2,000 | 0 | 0.0 | |
| 24/09/2024 |
3.22
|
26,800 | 3.21 | 3.23 | 3.21 | 9,700 | 1,000 | 0.0 | |
| 23/09/2024 |
3.20
|
49,500 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 20/09/2024 |
3.24
|
9,200 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 | |
| 19/09/2024 |
3.29
|
50,700 | 3.23 | 3.29 | 3.23 | 0 | 500 | -0.0 | |
| 18/09/2024 |
3.24
|
5,000 | 3.24 | 3.30 | 3.22 | 0 | 0 | 0 | |
| 17/09/2024 |
3.31
|
8,900 | 3.23 | 3.31 | 3.22 | 0 | 0 | 0 | |
| 16/09/2024 |
3.23
|
14,800 | 3.22 | 3.27 | 3.22 | 1,000 | 0 | 0.0 | |
| 13/09/2024 |
3.22
|
24,600 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 | |
| 12/09/2024 |
3.24
|
5,400 | 3.24 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 11/09/2024 |
3.23
|
4,300 | 3.25 | 3.25 | 3.23 | 0 | 0 | 0 | |
| 10/09/2024 |
3.24
|
25,900 | 3.22 | 3.40 | 3.21 | 0 | 0 | 0 | |
| 09/09/2024 |
3.19
|
11,100 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 | |
| 06/09/2024 |
3.21
|
9,800 | 3.22 | 3.23 | 3.21 | 0 | 0 | 0 | |
| 05/09/2024 |
3.22
|
10,900 | 3.23 | 3.24 | 3.21 | 0 | 0 | 0 | |
| 04/09/2024 |
3.23
|
29,200 | 3.23 | 3.24 | 3.13 | 0 | 0 | 0 | |
| 30/08/2024 |
3.23
|
17,400 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 | |
| 29/08/2024 |
3.20
|
46,800 | 3.23 | 3.27 | 3.19 | 300 | 0 | 0.0 | |
| 28/08/2024 |
3.22
|
21,400 | 3.22 | 3.23 | 3.19 | 200 | 0 | 0.0 | |
| 27/08/2024 |
3.18
|
42,900 | 3.21 | 3.23 | 3.14 | 0 | 0 | 0 | |
| 26/08/2024 |
3.25
|
15,800 | 3.22 | 3.26 | 3.21 | 0 | 0 | 0 | |
| 23/08/2024 |
3.21
|
21,100 | 3.28 | 3.29 | 3.21 | 0 | 0 | 0 | |
| 22/08/2024 |
3.28
|
28,100 | 3.35 | 3.35 | 3.17 | 0 | 0 | 0 | |
| 21/08/2024 |
3.29
|
5,700 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 | |
| 20/08/2024 |
3.32
|
43,900 | 3.32 | 3.33 | 3.26 | 0 | 0 | 0 | |
| 19/08/2024 |
3.32
|
5,900 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 | |
| 16/08/2024 |
3.32
|
28,900 | 3.21 | 3.35 | 3.19 | 0 | 0 | 0 | |
| 15/08/2024 |
3.22
|
9,100 | 3.20 | 3.22 | 3.20 | 0 | 0 | 0 | |
| 14/08/2024 |
3.21
|
15,900 | 3.20 | 3.21 | 3.20 | 0 | 0 | 0 | |
| 13/08/2024 |
3.21
|
8,100 | 3.28 | 3.28 | 3.20 | 500 | 0 | 0.0 | |
| 12/08/2024 |
3.30
|
20,800 | 3.30 | 3.30 | 3.28 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
3.30
|
49,600 | 3.18 | 3.30 | 3.13 | 0 | 0 | 0 | |
| 08/08/2024 |
3.18
|
43,600 | 3.19 | 3.19 | 3.08 | 0 | 600 | -0.0 | |
| 07/08/2024 |
3.19
|
24,200 | 3.13 | 3.29 | 3.13 | 0 | 2,500 | -0.0 | |
| 06/08/2024 |
3.21
|
72,800 | 3.31 | 3.31 | 3.05 | 2,600 | 11,900 | -0.0 | |
| 05/08/2024 |
3.15
|
34,100 | 3.15 | 3.40 | 3.15 | 3,300 | 3,100 | 0.0 | |
| 02/08/2024 |
3.38
|
66,600 | 3.51 | 3.51 | 3.32 | 600 | 0 | 0.0 | |
| 01/08/2024 |
3.51
|
99,100 | 3.54 | 3.56 | 3.46 | 8,000 | 600 | 0.0 | |
| 31/07/2024 |
3.61
|
32,800 | 3.61 | 3.61 | 3.58 | 1,000 | 0 | 0.0 | |
| 30/07/2024 |
3.61
|
23,600 | 3.66 | 3.69 | 3.61 | 1,800 | 0 | 0.0 | |
| 29/07/2024 |
3.66
|
31,500 | 3.65 | 3.68 | 3.63 | 1,800 | 0 | 0.0 | |
| 26/07/2024 |
3.66
|
56,100 | 3.61 | 3.66 | 3.54 | 500 | 6,500 | -0.0 | |
| 25/07/2024 |
3.59
|
45,800 | 3.62 | 3.71 | 3.57 | 4,500 | 3,500 | 0.0 | |
| 24/07/2024 |
3.61
|
21,000 | 3.64 | 3.74 | 3.61 | 0 | 5,000 | -0.0 | |
| 23/07/2024 |
3.61
|
27,000 | 3.70 | 3.76 | 3.48 | 0 | 0 | 0 | |
| 22/07/2024 |
3.70
|
34,700 | 3.77 | 3.80 | 3.65 | 5,700 | 700 | 0.0 | |
| 19/07/2024 |
3.77
|
30,200 | 3.84 | 3.85 | 3.77 | 4,000 | 0 | 0.0 | |
| 18/07/2024 |
3.83
|
80,500 | 3.64 | 3.89 | 3.64 | 0 | 2,500 | -0.0 | |
| 17/07/2024 |
3.74
|
88,400 | 3.91 | 3.91 | 3.74 | 17,400 | 500 | 0.1 | |
| 16/07/2024 |
3.90
|
83,600 | 3.95 | 3.95 | 3.88 | 3,000 | 3,000 | -0 | |
| 15/07/2024 |
3.90
|
13,400 | 3.86 | 3.95 | 3.86 | 1,000 | 0 | 0.0 | |