| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.70 | -20% | 2,812,393 | 0 | 0 |
2.80
3.50
2.80
|
|
2 tháng
(2024-09-23) |
-1.20 | -30% | 8,054,556 | 0 | 0 |
2.80
4.38
2.80
|
|
3 tháng
(2024-08-22) |
-0.89 | -24.17% | 11,639,015 | 0 | 0 |
2.80
4.38
2.80
|
|
6 tháng
(2024-05-24) |
-0.51 | -15.35% | 24,109,235 | 0 | 0 |
2.80
4.62
2.80
|
|
12 tháng
(2023-11-27) |
0.42 | 17.42% | 28,391,532 | 0 | 0 |
2.23
4.62
2.80
|
|
24 tháng
(2023-01-06) |
-4.58 | -62.08% | 41,788,105 | 0 | 0 |
2.23
8.92
2.80
|
|
36 tháng
(2023-01-06) |
-4.58 | -62.08% | 41,788,105 | 0 | 0 |
2.23
8.92
2.80
|
|
60 tháng
(2023-01-06) |
-4.58 | -62.08% | 41,788,105 | 0 | 0 |
2.23
8.92
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
2.90
|
142,500 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 20/11/2024 |
2.80
|
140,500 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 19/11/2024 |
2.90
|
60,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 18/11/2024 |
2.90
|
200,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 15/11/2024 |
2.90
|
130,568 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 14/11/2024 |
2.90
|
232,940 | 3 | 3 | 2.80 | 0 | 0 | 0 | |
| 13/11/2024 |
3.10
|
107,778 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 | |
| 12/11/2024 |
3.10
|
99,459 | 3.10 | 3.20 | 3 | 0 | 0 | 0 | |
| 11/11/2024 |
3.20
|
145,973 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
| 08/11/2024 |
3.20
|
76,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 07/11/2024 |
3.30
|
64,313 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 06/11/2024 |
3.20
|
124,324 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 05/11/2024 |
3.30
|
83,984 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
| 04/11/2024 |
3.20
|
58,310 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 01/11/2024 |
3.30
|
183,429 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
| 31/10/2024 |
3.40
|
11,363 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 | |
| 30/10/2024 |
3.40
|
98,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 29/10/2024 |
3.30
|
157,027 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 28/10/2024 |
3.40
|
114,322 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 25/10/2024 |
3.30
|
92,973 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
| 24/10/2024 |
3.40
|
199,037 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 23/10/2024 |
3.50
|
136,070 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 | |
| 22/10/2024 |
3.20
|
125,907 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 | |
| 21/10/2024 |
3.50
|
168,516 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 | |
| 18/10/2024 |
3.60
|
47,911 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 | |
| 17/10/2024 |
3.60
|
94,171 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 16/10/2024 |
3.60
|
31,812 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 15/10/2024 |
3.50
|
444,381 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 | |
| 14/10/2024 |
3.90
|
81,324 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
| 11/10/2024 |
3.90
|
96,603 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
| 10/10/2024 |
4
|
157,909 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 09/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 09/10/2024 |
4.10
|
261,197 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
| 08/10/2024 |
4.08
|
336,700 | 4.08 | 4.15 | 3.92 | 0 | 0 | 0 | |
| 07/10/2024 |
4.08
|
189,120 | 4 | 4.08 | 4 | 0 | 0 | 0 | |
| 04/10/2024 |
4
|
275,229 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 | |
| 03/10/2024 |
4.15
|
329,918 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 | |
| 02/10/2024 |
4.15
|
250,954 | 4.31 | 4.38 | 4.15 | 0 | 0 | 0 | |
| 01/10/2024 |
4.31
|
331,730 | 4.23 | 4.38 | 4.08 | 0 | 0 | 0 | |
| 30/09/2024 |
4.23
|
222,147 | 4.15 | 4.31 | 4.08 | 0 | 0 | 0 | |
| 27/09/2024 |
4.15
|
175,098 | 4.23 | 4.31 | 4.08 | 0 | 0 | 0 | |
| 26/09/2024 |
4.23
|
342,220 | 4.38 | 4.46 | 4.08 | 0 | 0 | 0 | |
| 25/09/2024 |
4.38
|
364,609 | 4.38 | 4.54 | 4.31 | 0 | 0 | 0 | |
| 24/09/2024 |
4.38
|
991,520 | 4 | 4.38 | 4 | 0 | 0 | 0 | |
| 23/09/2024 |
4
|
217,610 | 4 | 4.08 | 3.85 | 0 | 0 | 0 | |
| 20/09/2024 |
4
|
261,397 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 | |
| 19/09/2024 |
4.08
|
164,805 | 4.23 | 4.23 | 4 | 0 | 0 | 0 | |
| 18/09/2024 |
4.08
|
566,611 | 3.92 | 4.38 | 3.92 | 0 | 0 | 0 | |
| 17/09/2024 |
3.85
|
66,501 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 | |
| 16/09/2024 |
3.85
|
112,160 | 3.85 | 3.92 | 3.77 | 0 | 0 | 0 | |
| 13/09/2024 |
3.77
|
131,459 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
| 12/09/2024 |
3.69
|
114,521 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
| 11/09/2024 |
3.85
|
40,702 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 | |
| 10/09/2024 |
3.85
|
56,907 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
| 09/09/2024 |
3.85
|
109,724 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
| 06/09/2024 |
3.92
|
31,314 | 4 | 4 | 3.85 | 0 | 0 | 0 | |
| 05/09/2024 |
3.92
|
171,857 | 3.92 | 4 | 3.85 | 0 | 0 | 0 | |
| 04/09/2024 |
3.92
|
233,628 | 4.15 | 4.23 | 3.92 | 0 | 0 | 0 | |
| 30/08/2024 |
4.08
|
160,461 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 | |
| 29/08/2024 |
4.23
|
613,471 | 4.08 | 4.38 | 4 | 0 | 0 | 0 | |
| 28/08/2024 |
4
|
273,857 | 3.92 | 4.15 | 3.92 | 0 | 0 | 0 | |
| 27/08/2024 |
3.92
|
278,321 | 3.77 | 4 | 3.77 | 0 | 0 | 0 | |
| 26/08/2024 |
3.69
|
47,101 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 | |
| 23/08/2024 |
3.77
|
73,527 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 | |
| 22/08/2024 |
3.69
|
76,135 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 | |
| 21/08/2024 |
3.69
|
166,215 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 | |
| 20/08/2024 |
3.77
|
173,407 | 3.77 | 3.85 | 3.69 | 0 | 0 | 0 | |
| 19/08/2024 |
3.77
|
168,476 | 3.69 | 3.85 | 3.69 | 0 | 0 | 0 | |
| 16/08/2024 |
3.69
|
123,853 | 3.62 | 3.77 | 3.54 | 0 | 0 | 0 | |
| 15/08/2024 |
3.62
|
40,201 | 3.62 | 3.69 | 3.54 | 0 | 0 | 0 | |
| 14/08/2024 |
3.62
|
133,019 | 3.54 | 3.77 | 3.54 | 0 | 0 | 0 | |
| 13/08/2024 |
3.54
|
128,648 | 3.62 | 3.69 | 3.54 | 0 | 0 | 0 | |
| 12/08/2024 |
3.69
|
212,202 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 | |
| 09/08/2024 |
3.77
|
146,305 | 3.69 | 3.85 | 3.62 | 0 | 0 | 0 | |
| 08/08/2024 |
3.85
|
43,945 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
| 07/08/2024 |
3.92
|
41,511 | 3.85 | 3.92 | 3.77 | 0 | 0 | 0 | |
| 06/08/2024 |
3.85
|
76,602 | 3.62 | 3.85 | 3.62 | 0 | 0 | 0 | |
| 05/08/2024 |
3.62
|
193,219 | 3.85 | 3.85 | 3.46 | 0 | 0 | 0 | |
| 02/08/2024 |
3.85
|
256,391 | 4 | 4.15 | 3.69 | 0 | 0 | 0 | |
| 01/08/2024 |
4.08
|
321,250 | 4.38 | 4.38 | 4 | 0 | 0 | 0 | |
| 31/07/2024 |
4.46
|
127,014 | 4.46 | 4.54 | 4.31 | 0 | 0 | 0 | |
| 30/07/2024 |
4.38
|
198,567 | 4.46 | 4.54 | 4.31 | 0 | 0 | 0 | |
| 29/07/2024 |
4.62
|
328,910 | 4.62 | 4.85 | 4.46 | 0 | 0 | 0 | |
| 26/07/2024 |
4.62
|
292,299 | 4.46 | 4.62 | 4.46 | 0 | 0 | 0 | |
| 25/07/2024 |
4.38
|
214,803 | 4.38 | 4.46 | 4.31 | 0 | 0 | 0 | |
| 24/07/2024 |
4.38
|
232,974 | 4.62 | 4.62 | 4.38 | 0 | 0 | 0 | |
| 23/07/2024 |
4.54
|
340,522 | 4.46 | 4.69 | 4.38 | 0 | 0 | 0 | |
| 22/07/2024 |
4.46
|
394,053 | 4.23 | 4.69 | 4.15 | 0 | 0 | 0 | |
| 19/07/2024 |
4.23
|
116,534 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 | |
| 18/07/2024 |
4.23
|
271,408 | 4.38 | 4.54 | 4 | 0 | 0 | 0 | |
| 17/07/2024 |
4.38
|
441,075 | 4.62 | 4.77 | 4.31 | 0 | 0 | 0 | |
| 16/07/2024 |
4.46
|
723,777 | 3.92 | 4.46 | 3.92 | 0 | 0 | 0 | |
| 15/07/2024 |
3.92
|
208,138 | 3.77 | 4.08 | 3.77 | 0 | 0 | 0 | |
| 12/07/2024 |
3.77
|
163,000 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 | |
| 11/07/2024 |
3.77
|
68,500 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
| 10/07/2024 |
3.85
|
188,852 | 3.77 | 3.92 | 3.69 | 0 | 0 | 0 | |
| 09/07/2024 |
3.77
|
221,101 | 3.77 | 3.85 | 3.62 | 0 | 0 | 0 | |
| 08/07/2024 |
3.77
|
80,114 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 | |
| 05/07/2024 |
3.77
|
118,050 | 3.92 | 4 | 3.69 | 0 | 0 | 0 | |
| 04/07/2024 |
3.92
|
235,038 | 3.69 | 4.15 | 3.69 | 0 | 0 | 0 | |
| 03/07/2024 |
3.77
|
82,901 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 | |