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) |
0.30 | 9.68% | 10,264,700 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
0.30 | 9.68% | 15,207,200 | 0 | 0 |
2.90
3.70
3.40
|
3 tháng
(2024-06-21) |
0.40 | 13.33% | 24,740,700 | 0 | 0 |
2.90
3.70
3.40
|
6 tháng
(2024-03-25) |
0.40 | 13.33% | 70,478,300 | 0 | 0 |
2.80
3.80
3.40
|
12 tháng
(2023-09-25) |
0 | 0% | 92,913,900 | 0 | 0 |
2.80
3.80
3.40
|
24 tháng
(2022-09-30) |
-1.60 | -32% | 155,776,266 | 0 | 0 |
2.30
5
3.40
|
36 tháng
(2021-10-05) |
-4.50 | -56.96% | 249,061,835 | 0 | 0 |
2.30
13.10
3.40
|
60 tháng
(2019-10-16) |
-3.52 | -50.84% | 336,777,637 | 0 | 0 |
2.30
13.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
4.70
|
131,206 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 | |
04/02/2021 |
4.50
|
88,184 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 | |
03/02/2021 |
4.60
|
73,940 | 4.30 | 4.70 | 4.10 | 0 | 0 | 0 | |
02/02/2021 |
4.30
|
378,400 | 4.10 | 4.50 | 3.80 | 0 | 0 | 0 | |
01/02/2021 |
4.10
|
174,200 | 4.30 | 4.50 | 3.90 | 0 | 0 | 0 | |
29/01/2021 |
4.30
|
313,500 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
28/01/2021 |
4.50
|
78,440 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 | |
27/01/2021 |
4.90
|
230,400 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 | |
26/01/2021 |
5.40
|
485,300 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 | |
25/01/2021 |
5.80
|
309,061 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
22/01/2021 |
6
|
413,100 | 6.30 | 6.90 | 5.90 | 0 | 0 | 0 | |
21/01/2021 |
6.30
|
294,304 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 | |
20/01/2021 |
5.80
|
443,910 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 | |
19/01/2021 |
5.70
|
704,950 | 6.10 | 6.60 | 5.50 | 0 | 0 | 0 | |
18/01/2021 |
6.10
|
623,328 | 5.60 | 6.10 | 5.80 | 0 | 0 | 0 | |
15/01/2021 |
5.60
|
552,544 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 | |
14/01/2021 |
5.10
|
467,682 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 | |
13/01/2021 |
4.70
|
449,586 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
12/01/2021 |
5
|
557,500 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 | |
11/01/2021 |
5.20
|
410,500 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 | |
08/01/2021 |
4.80
|
934,688 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 | |
07/01/2021 |
4.40
|
625,400 | 4 | 4.40 | 3.90 | 0 | 0 | 0 | |
06/01/2021 |
4
|
308,300 | 3.90 | 4.20 | 4 | 0 | 0 | 0 | |
05/01/2021 |
3.90
|
87,970 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
04/01/2021 |
4
|
63,100 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
31/12/2020 |
4
|
38,300 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 | |
30/12/2020 |
3.80
|
55,490 | 4 | 4.20 | 3.80 | 0 | 0 | 0 | |
29/12/2020 |
4
|
47,702 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 | |
28/12/2020 |
4.10
|
80,090 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 | |
25/12/2020 |
4.20
|
113,388 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 | |
24/12/2020 |
3.90
|
89,530 | 4 | 4 | 3.70 | 0 | 0 | 0 | |
23/12/2020 |
4
|
125,029 | 4.10 | 4.50 | 4 | 0 | 0 | 0 | |
22/12/2020 |
4.10
|
177,031 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 | |
21/12/2020 |
3.80
|
48,136 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
18/12/2020 |
3.80
|
45,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 | |
17/12/2020 |
3.70
|
23,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
16/12/2020 |
3.70
|
14,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 | |
15/12/2020 |
3.60
|
54,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 | |
14/12/2020 |
3.70
|
16,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 | |
11/12/2020 |
3.70
|
73,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 | |
10/12/2020 |
3.60
|
26,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 | |
09/12/2020 |
3.60
|
69,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 | |
08/12/2020 |
3.60
|
90,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 | |
07/12/2020 |
3.60
|
150,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
04/12/2020 |
3.70
|
4,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 | |
03/12/2020 |
3.60
|
24,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 | |
02/12/2020 |
3.70
|
21,020 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
01/12/2020 |
3.80
|
152,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 | |
30/11/2020 |
3.70
|
20,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
27/11/2020 |
3.80
|
47,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
26/11/2020 |
3.90
|
37,150 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
25/11/2020 |
3.90
|
33,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
24/11/2020 |
3.90
|
146,201 | 4 | 4.10 | 3.60 | 0 | 0 | 0 | |
23/11/2020 |
4
|
8,200 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
20/11/2020 |
4
|
14,928 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
19/11/2020 |
4.10
|
43,428 | 4 | 4.20 | 3.90 | 0 | 0 | 0 | |
18/11/2020 |
4
|
13,228 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
17/11/2020 |
4.10
|
22,019 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
16/11/2020 |
4.10
|
19,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
13/11/2020 |
4.10
|
40,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
12/11/2020 |
4.10
|
19,030 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
11/11/2020 |
4.20
|
34,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
10/11/2020 |
4.10
|
78,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
09/11/2020 |
4.20
|
13,837 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
06/11/2020 |
4.20
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 | |
05/11/2020 |
4.10
|
28,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
04/11/2020 |
4.30
|
9,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
03/11/2020 |
4.10
|
6,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
02/11/2020 |
4.20
|
38,000 | 4.40 | 4.40 | 4 | 0 | 0 | 0 | |
30/10/2020 |
4.40
|
27,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
29/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
29/10/2020 |
4.50
|
27,400 | 4.42 | 4.50 | 4.40 | 0 | 0 | 0 | |
28/10/2020 |
4.42
|
246,700 | 4.25 | 4.58 | 4.25 | 0 | 0 | 0 | |
27/10/2020 |
4.25
|
66,420 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
26/10/2020 |
4.25
|
135,680 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 | |
23/10/2020 |
4.33
|
57,386 | 4.17 | 4.33 | 4.17 | 0 | 0 | 0 | |
22/10/2020 |
4.17
|
39,541 | 4.42 | 4.42 | 4.17 | 0 | 0 | 0 | |
21/10/2020 |
4.42
|
186,100 | 4.25 | 4.42 | 4.25 | 0 | 0 | 0 | |
20/10/2020 |
4.25
|
35,900 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 | |
19/10/2020 |
4.33
|
181,800 | 4.25 | 4.33 | 4.17 | 0 | 0 | 0 | |
16/10/2020 |
4.25
|
26,200 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 | |
15/10/2020 |
4.25
|
45,500 | 4.08 | 4.25 | 4.17 | 0 | 0 | 0 | |
14/10/2020 |
4.08
|
44,900 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 | |
13/10/2020 |
4.25
|
12,100 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 | |
12/10/2020 |
4.25
|
32,000 | 4.50 | 4.50 | 4.25 | 0 | 0 | 0 | |
09/10/2020 |
4.50
|
80,404 | 4.25 | 4.50 | 4.25 | 0 | 0 | 0 | |
08/10/2020 |
4.25
|
45,005 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 | |
07/10/2020 |
4.25
|
134,377 | 4.42 | 4.42 | 4.08 | 0 | 0 | 0 | |
06/10/2020 |
4.42
|
228,659 | 4.33 | 4.75 | 4 | 0 | 0 | 0 | |
05/10/2020 |
4.33
|
60,450 | 4 | 4.33 | 4.17 | 0 | 0 | 0 | |
02/10/2020 |
4
|
266,113 | 3.67 | 4 | 3.75 | 0 | 0 | 0 | |
01/10/2020 |
3.67
|
26,504 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 | |
30/09/2020 |
3.75
|
106,316 | 3.50 | 3.75 | 3.50 | 0 | 0 | 0 | |
29/09/2020 |
3.50
|
55,800 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 | |
28/09/2020 |
3.50
|
25,480 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 | |
25/09/2020 |
3.50
|
37,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
24/09/2020 |
3.50
|
69,100 | 3.67 | 3.75 | 3.50 | 0 | 0 | 0 | |
23/09/2020 |
3.67
|
79,300 | 3.50 | 3.75 | 3.50 | 0 | 0 | 0 | |
22/09/2020 |
3.50
|
56,000 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
21/09/2020 |
3.58
|
76,500 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
18/09/2020 |
3.58
|
41,642 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 |