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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
3.70
|
34,272 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
04/02/2021 |
3.70
|
50,344 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
03/02/2021 |
3.70
|
115,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 | |
02/02/2021 |
3.60
|
55,236 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 | |
01/02/2021 |
3.60
|
44,500 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 | |
29/01/2021 |
3.70
|
102,100 | 3.40 | 3.70 | 3.10 | 15,000 | 0 | 0.0 | |
28/01/2021 |
3.40
|
90,500 | 3.70 | 3.70 | 3.40 | 100 | 0 | 0.0 | |
27/01/2021 |
3.70
|
89,524 | 4 | 4 | 3.60 | 0 | 0 | 0 | |
26/01/2021 |
4
|
32,850 | 4 | 4.10 | 3.90 | 700 | 0 | 0.0 | |
25/01/2021 |
4
|
34,291 | 4.10 | 4.10 | 3.90 | 100 | 2,000 | -0.0 | |
22/01/2021 |
4.10
|
168,300 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 | |
21/01/2021 |
4.10
|
83,383 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 | |
20/01/2021 |
4.20
|
30,837 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 | |
19/01/2021 |
4.10
|
276,928 | 4.20 | 4.30 | 3.80 | 15,000 | 0 | 0.1 | |
18/01/2021 |
4.20
|
151,401 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
15/01/2021 |
4.20
|
139,864 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
14/01/2021 |
4.20
|
99,888 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
13/01/2021 |
4.20
|
267,010 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 | |
12/01/2021 |
4.40
|
280,700 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 | |
11/01/2021 |
4.40
|
344,600 | 4 | 4.40 | 4.10 | 2,000 | 0 | 0.0 | |
08/01/2021 |
4
|
206,216 | 3.70 | 4 | 3.90 | 0 | 0 | 0 | |
07/01/2021 |
3.70
|
336,400 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 | |
06/01/2021 |
3.60
|
245,940 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 | |
05/01/2021 |
3.50
|
16,616 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
04/01/2021 |
3.60
|
58,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 | |
31/12/2020 |
3.60
|
800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
30/12/2020 |
3.60
|
37,940 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
29/12/2020 |
3.60
|
106,901 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 | |
28/12/2020 |
3.60
|
38,984 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 | |
25/12/2020 |
3.50
|
12,618 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 | |
24/12/2020 |
3.50
|
155,202 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 | |
23/12/2020 |
3.60
|
99,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 | |
22/12/2020 |
3.50
|
27,706 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 | |
21/12/2020 |
3.40
|
65,580 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 | |
18/12/2020 |
3.40
|
127,290 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 | |
17/12/2020 |
3.20
|
15,388 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
16/12/2020 |
3.20
|
12,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
15/12/2020 |
3.30
|
32,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
14/12/2020 |
3.20
|
12,560 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
11/12/2020 |
3.20
|
5,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
10/12/2020 |
3.20
|
39,604 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 | |
09/12/2020 |
3.20
|
41,853 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 | |
08/12/2020 |
3.20
|
58,307 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
07/12/2020 |
3.20
|
53,133 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 | |
04/12/2020 |
3.10
|
38,184 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
03/12/2020 |
3.10
|
3,528 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
02/12/2020 |
3.20
|
17,580 | 3.10 | 3.20 | 3.10 | 0 | 200 | -0.0 | |
01/12/2020 |
3.10
|
28,058 | 3.10 | 3.10 | 3 | 0 | 0 | 0 | |
30/11/2020 |
3.10
|
7,150 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
27/11/2020 |
3.20
|
11,090 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
26/11/2020 |
3.20
|
100 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 | |
25/11/2020 |
3.10
|
39,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 | |
24/11/2020 |
3.10
|
25,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
23/11/2020 |
3.30
|
23,000 | 3.10 | 3.30 | 3 | 0 | 0 | 0 | |
20/11/2020 |
3.10
|
12,800 | 3 | 3.20 | 3 | 0 | 0 | 0 | |
19/11/2020 |
3
|
12,220 | 3.10 | 3.20 | 3 | 0 | 0 | 0 | |
18/11/2020 |
3.10
|
19,960 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 | |
17/11/2020 |
3.10
|
1,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 | |
16/11/2020 |
3.10
|
2,110 | 3.10 | 3.20 | 3 | 0 | 0 | 0 | |
13/11/2020 |
3.10
|
60,600 | 2.90 | 3.10 | 3 | 0 | 0 | 0 | |
12/11/2020 |
2.90
|
5,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
11/11/2020 |
3.10
|
18,640 | 3 | 3.20 | 2.90 | 0 | 0 | 0 | |
10/11/2020 |
3
|
19,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
09/11/2020 |
2.90
|
27,210 | 3 | 3.10 | 2.80 | 0 | 0 | 0 | |
06/11/2020 |
3
|
3,300 | 3 | 3 | 3 | 0 | 0 | 0 | |
05/11/2020 |
3
|
12,000 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
04/11/2020 |
3
|
12,100 | 3 | 3 | 3 | 0 | 0 | 0 | |
03/11/2020 |
3
|
800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 | |
02/11/2020 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 | |
30/10/2020 |
3
|
46,708 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 | |
29/10/2020 |
3.20
|
10,400 | 3 | 3.20 | 2.90 | 0 | 0 | 0 | |
28/10/2020 |
3
|
90,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
27/10/2020 |
3.20
|
19,702 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
26/10/2020 |
3.20
|
12,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 | |
23/10/2020 |
3.10
|
14,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 | |
22/10/2020 |
3.10
|
11,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
21/10/2020 |
3.20
|
14,630 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
20/10/2020 |
3.20
|
100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
19/10/2020 |
3.30
|
2,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 | |
16/10/2020 |
3.10
|
51,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
15/10/2020 |
3.20
|
2,630 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
14/10/2020 |
3.20
|
23,600 | 3.30 | 3.30 | 3.20 | 200 | 0 | 0.0 | |
13/10/2020 |
3.30
|
27,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
12/10/2020 |
3.20
|
8,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
09/10/2020 |
3.30
|
6,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
08/10/2020 |
3.30
|
1,440 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
07/10/2020 |
3.40
|
25,410 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 | |
06/10/2020 |
3.30
|
17,410 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 | |
05/10/2020 |
3.30
|
46,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
02/10/2020 |
3.20
|
16,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
01/10/2020 |
3.20
|
7,610 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
30/09/2020 |
3.20
|
67,800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
29/09/2020 |
3.20
|
21,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
28/09/2020 |
3.30
|
153,512 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
25/09/2020 |
3.30
|
37,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
24/09/2020 |
3.40
|
2,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
23/09/2020 |
3.40
|
33,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
22/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
22/09/2020 |
3.50
|
10,500 | 3.46 | 3.60 | 3.40 | 0 | 0 | 0 | |
21/09/2020 |
3.46
|
29,000 | 3.27 | 3.46 | 3.27 | 0 | 0 | 0 | |
18/09/2020 |
3.27
|
40,800 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |