Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.95 | -7.20% | 12,572,400 | -97,500 | -2.8 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,645,000 | -78,375 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-24) |
-5.20 | -17.13% | 61,650,300 | 46,125 | 1.9 |
22.80
31.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 121,334,500 | 151,425 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-26) |
7.55 | 42.90% | 159,428,900 | 190,625 | 3.8 |
14.10
32.60
25.15
|
24 tháng
(2022-10-03) |
5.60 | 28.64% | 239,925,000 | 237,845 | 4.9 |
7.69
32.60
25.15
|
36 tháng
(2021-10-06) |
2.40 | 10.54% | 298,833,200 | 202,109 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-17) |
21.63 | 613.99% | 348,562,000 | -1,712,786 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
3.25
|
600 | 3.43 | 3.43 | 3.25 | 0 | 0 | 0 | |
28/11/2019 |
3.43
|
11,400 | 3.16 | 3.43 | 3.11 | 0 | 0 | 0 | |
27/11/2019 |
3.16
|
500 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 | |
26/11/2019 |
3.16
|
2,100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/11/2019 |
3.16
|
7,800 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 | |
22/11/2019 |
3.16
|
1,000 | 3.07 | 3.16 | 3.16 | 100 | 0 | 0.0 | |
21/11/2019 |
3.07
|
4,900 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
20/11/2019 |
3.16
|
700 | 3.11 | 3.16 | 3.16 | 0 | 0 | 0 | |
19/11/2019 |
3.11
|
11,000 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 | |
18/11/2019 |
3.20
|
6,700 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 | |
15/11/2019 |
3.20
|
9,200 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 | |
14/11/2019 |
3.20
|
4,600 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 | |
13/11/2019 |
3.20
|
1,000 | 3.07 | 3.20 | 3.20 | 0 | 0 | 0 | |
12/11/2019 |
3.07
|
1,700 | 3.11 | 3.16 | 3.07 | 200 | 0 | 0.0 | |
11/11/2019 |
3.11
|
7,300 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
08/11/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/11/2019 |
3.16
|
200 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
06/11/2019 |
3.25
|
100 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 | |
05/11/2019 |
3.16
|
1,100 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
04/11/2019 |
3.20
|
14,700 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 | |
01/11/2019 |
3.25
|
1,166 | 3.20 | 3.25 | 3.25 | 0 | 0 | 0 | |
31/10/2019 |
3.20
|
3,106 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 | |
30/10/2019 |
3.39
|
103 | 3.43 | 3.43 | 3.39 | 0 | 0 | 0 | |
29/10/2019 |
3.43
|
300 | 3.39 | 3.43 | 3.43 | 0 | 0 | 0 | |
28/10/2019 |
3.39
|
27,120 | 3.39 | 3.57 | 3.20 | 0 | 0 | 0 | |
25/10/2019 |
3.39
|
2,000 | 3.34 | 3.39 | 3.29 | 0 | 0 | 0 | |
24/10/2019 |
3.34
|
2,000 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 | |
23/10/2019 |
3.34
|
1,310 | 3.43 | 3.43 | 3.29 | 300 | 0 | 0.0 | |
22/10/2019 |
3.43
|
1,200 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 | |
21/10/2019 |
3.52
|
8,500 | 3.52 | 3.75 | 3.52 | 100 | 0 | 0.0 | |
18/10/2019 |
3.52
|
19,500 | 3.52 | 3.57 | 3.48 | 0 | 0 | 0 | |
17/10/2019 |
3.52
|
30,300 | 3.20 | 3.52 | 3.34 | 0 | 0 | 0 | |
16/10/2019 |
3.20
|
42,300 | 3.48 | 3.52 | 3.20 | 20,200 | 20,000 | 0.0 | |
15/10/2019 |
3.48
|
14,660 | 3.43 | 3.48 | 3.43 | 0 | 0 | 0 | |
14/10/2019 |
3.43
|
10,200 | 3.34 | 3.52 | 3.29 | 1,000 | 0 | 0.0 | |
11/10/2019 |
3.34
|
2,200 | 3.43 | 3.43 | 3.25 | 100 | 0 | 0.0 | |
10/10/2019 |
3.43
|
4,104 | 3.29 | 3.48 | 3.34 | 200 | 0 | 0.0 | |
09/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/4 (Volume + 16%, Ratio=0.16) | |||||||||
09/10/2019 |
3.29
|
33,097 | 3.28 | 3.52 | 3.29 | 6,600 | 0 | 0.0 | |
08/10/2019 |
3.27
|
30,600 | 3.12 | 3.27 | 3.08 | 0 | 0 | 0 | |
07/10/2019 |
3.12
|
11,500 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 | |
04/10/2019 |
3.12
|
4,000 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
03/10/2019 |
3.04
|
6,700 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
02/10/2019 |
3.04
|
5,200 | 3.15 | 3.15 | 3.04 | 700 | 0 | 0.0 | |
01/10/2019 |
3.15
|
6,151 | 3.08 | 3.15 | 3.00 | 300 | 0 | 0.0 | |
30/09/2019 |
3.08
|
3,100 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 | |
27/09/2019 |
3.12
|
36,300 | 3.00 | 3.23 | 2.96 | 3,900 | 0 | 0.0 | |
26/09/2019 |
3.00
|
900 | 3.04 | 3.12 | 3.00 | 0 | 0 | 0 | |
25/09/2019 |
3.04
|
6,000 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
24/09/2019 |
3.12
|
5,800 | 3.00 | 3.12 | 2.96 | 0 | 0 | 0 | |
23/09/2019 |
3.00
|
2,143 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 | |
20/09/2019 |
3.08
|
2,000 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 | |
19/09/2019 |
3.12
|
200 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
18/09/2019 |
3.12
|
14,500 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 | |
17/09/2019 |
3.12
|
1,300 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 | |
16/09/2019 |
3.12
|
9,880 | 3.19 | 3.19 | 3.12 | 3,000 | 0 | 0.0 | |
13/09/2019 |
3.19
|
9,200 | 3.12 | 3.23 | 3.12 | 100 | 0 | 0.0 | |
12/09/2019 |
3.12
|
9,800 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 | |
11/09/2019 |
3.15
|
12,580 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 | |
10/09/2019 |
3.08
|
12,300 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 | |
09/09/2019 |
3.15
|
15,100 | 3.04 | 3.23 | 3.15 | 100 | 0 | 0.0 | |
06/09/2019 |
3.04
|
1,746 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 | |
05/09/2019 |
3.23
|
9,046 | 3.08 | 3.23 | 3.04 | 0 | 0 | 0 | |
04/09/2019 |
3.08
|
15,702 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 | |
03/09/2019 |
3.31
|
56 | 3.31 | 3.31 | 3.31 | 10 | 0 | 0.0 | |
30/08/2019 |
3.31
|
4,600 | 3.27 | 3.31 | 3.15 | 0 | 0 | 0 | |
29/08/2019 |
3.27
|
14,881 | 3.31 | 3.35 | 3.19 | 0 | 0 | 0 | |
28/08/2019 |
3.31
|
27,700 | 3.08 | 3.35 | 3.08 | 0 | 0 | 0 | |
27/08/2019 |
3.08
|
600 | 3.04 | 3.12 | 3.08 | 0 | 0 | 0 | |
26/08/2019 |
3.04
|
3,900 | 3.08 | 3.15 | 3.04 | 200 | 0 | 0.0 | |
23/08/2019 |
3.08
|
1,000 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 | |
22/08/2019 |
3.15
|
28,000 | 3.04 | 3.31 | 3.04 | 100 | 0 | 0.0 | |
21/08/2019 |
3.04
|
19,041 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 | |
20/08/2019 |
2.96
|
3,181 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
19/08/2019 |
2.96
|
6,000 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
16/08/2019 |
2.96
|
18,600 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 | |
15/08/2019 |
2.92
|
800 | 2.92 | 2.92 | 2.84 | 0 | 0 | 0 | |
14/08/2019 |
2.92
|
24,600 | 2.92 | 2.92 | 2.84 | 0 | 0 | 0 | |
13/08/2019 |
2.92
|
10,016 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
12/08/2019 |
2.96
|
8,100 | 3.00 | 3.00 | 2.96 | 0 | 0 | 0 | |
09/08/2019 |
3.00
|
1,200 | 3.00 | 3.00 | 2.88 | 700 | 0 | 0.0 | |
08/08/2019 |
3.00
|
11,200 | 2.88 | 3.00 | 2.88 | 200 | 0 | 0.0 | |
07/08/2019 |
2.88
|
11,500 | 2.96 | 2.96 | 2.84 | 0 | 300 | -0.0 | |
06/08/2019 |
2.96
|
2,000 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
05/08/2019 |
3.04
|
4,800 | 2.96 | 3.08 | 2.92 | 0 | 0 | 0 | |
02/08/2019 |
2.96
|
1,100 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
01/08/2019 |
2.96
|
3,400 | 3.04 | 3.08 | 2.96 | 0 | 0 | 0 | |
31/07/2019 |
3.04
|
11,927 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
30/07/2019 |
3.12
|
2,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
29/07/2019 |
3.12
|
6,760 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
26/07/2019 |
3.15
|
4,100 | 3.15 | 3.15 | 3.08 | 0 | 4,000 | -0.0 | |
25/07/2019 |
3.15
|
4,120 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 | |
24/07/2019 |
3.12
|
10,229 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 | |
23/07/2019 |
3.15
|
4,600 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 | |
22/07/2019 |
3.19
|
11,700 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 | |
19/07/2019 |
3.19
|
3,000 | 3.04 | 3.19 | 3.15 | 0 | 0 | 0 | |
18/07/2019 |
3.04
|
4,400 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 | |
17/07/2019 |
3.15
|
1,000 | 3.08 | 3.15 | 3.15 | 0 | 0 | 0 | |
16/07/2019 |
3.08
|
20,060 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 | |
15/07/2019 |
3.12
|
8,600 | 3.12 | 3.19 | 3.08 | 200 | 0 | 0.0 | |
12/07/2019 |
3.12
|
5,200 | 3.08 | 3.12 | 3.00 | 0 | 0 | 0 |