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) |
0.20 | 6.90% | 5,783,600 | -30,778 | -0.1 |
2.70
3.10
3.10
|
2 tháng
(2024-07-22) |
-0.60 | -16.22% | 15,158,400 | -31,978 | -0.1 |
2.60
3.70
3.10
|
3 tháng
(2024-06-21) |
-1.10 | -26.19% | 23,097,700 | -56,478 | -0.2 |
2.60
4.20
3.10
|
6 tháng
(2024-03-25) |
-1.80 | -36.73% | 54,946,700 | -60,378 | -0.2 |
2.60
4.90
3.10
|
12 tháng
(2023-09-25) |
-1.30 | -29.55% | 166,926,000 | 33,317 | 0.2 |
2.60
5.60
3.10
|
24 tháng
(2022-09-30) |
0 | 0% | 271,138,576 | 48,517 | 0.3 |
1.60
5.60
3.10
|
36 tháng
(2021-10-05) |
-1.50 | -32.61% | 526,179,403 | -7,330 | 0.1 |
1.60
9.20
3.10
|
60 tháng
(2019-10-16) |
0.20 | 6.90% | 766,024,912 | -175,312 | -0.4 |
1.50
9.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
2.60
|
123,800 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
27/11/2019 |
2.60
|
52,150 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
26/11/2019 |
2.60
|
20,526 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 | |
25/11/2019 |
2.60
|
160,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 | |
22/11/2019 |
2.60
|
116,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 | |
21/11/2019 |
2.70
|
214,005 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 | |
20/11/2019 |
2.80
|
146,135 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 | |
19/11/2019 |
2.70
|
7,215 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
18/11/2019 |
2.80
|
354,275 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
15/11/2019 |
2.80
|
113,850 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 | |
14/11/2019 |
2.80
|
125,234 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
13/11/2019 |
2.90
|
370,180 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 | |
12/11/2019 |
2.80
|
221,316 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 | |
11/11/2019 |
2.70
|
72,944 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
08/11/2019 |
2.80
|
51,110 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 | |
07/11/2019 |
2.80
|
113,395 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 | |
06/11/2019 |
2.70
|
81,900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 | |
05/11/2019 |
2.70
|
163,835 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 | |
04/11/2019 |
2.70
|
34,539 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 | |
01/11/2019 |
2.70
|
86,529 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 | |
31/10/2019 |
2.70
|
88,600 | 2.70 | 2.80 | 2.70 | 80 | 0 | 0.0 | |
30/10/2019 |
2.70
|
206,805 | 2.70 | 2.80 | 2.70 | 26,000 | 0 | 0.1 | |
29/10/2019 |
2.70
|
207,650 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
28/10/2019 |
2.80
|
646,120 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
25/10/2019 |
2.80
|
86,818 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
24/10/2019 |
2.80
|
85,563 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
23/10/2019 |
2.80
|
76,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
22/10/2019 |
2.80
|
525,575 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 | |
21/10/2019 |
2.80
|
255,935 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
18/10/2019 |
2.90
|
92,175 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
17/10/2019 |
2.90
|
25,410 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
16/10/2019 |
2.90
|
24,100 | 2.80 | 3 | 2.80 | 0 | 0 | 0 | |
15/10/2019 |
2.80
|
39,300 | 3 | 3 | 2.80 | 0 | 0 | 0 | |
14/10/2019 |
3
|
121,360 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
11/10/2019 |
2.90
|
37,300 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
10/10/2019 |
3
|
49,620 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
09/10/2019 |
2.90
|
47,600 | 3.10 | 3.10 | 2.90 | 0 | 1,400 | -0.0 | |
08/10/2019 |
3.10
|
361,700 | 3 | 3.10 | 3 | 0 | 0 | 0 | |
07/10/2019 |
3
|
40,600 | 3 | 3.10 | 3 | 0 | 0 | 0 | |
04/10/2019 |
3
|
278,300 | 3 | 3.10 | 3 | 0 | 0 | 0 | |
03/10/2019 |
3
|
51,900 | 3 | 3 | 2.90 | 30,000 | 0 | 0.1 | |
02/10/2019 |
3
|
128,400 | 3 | 3 | 2.90 | 13,000 | 0 | 0.0 | |
01/10/2019 |
3
|
308,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 | |
30/09/2019 |
2.80
|
49,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
27/09/2019 |
2.90
|
92,195 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 | |
26/09/2019 |
2.80
|
61,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 | |
25/09/2019 |
2.80
|
46,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
24/09/2019 |
2.90
|
60,300 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 | |
23/09/2019 |
2.80
|
35,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
20/09/2019 |
2.90
|
112,067 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
19/09/2019 |
2.90
|
116,910 | 2.90 | 3 | 2.80 | 0 | 0 | 0 | |
18/09/2019 |
2.90
|
157,800 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
17/09/2019 |
3
|
73,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
16/09/2019 |
2.90
|
77,950 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
13/09/2019 |
3
|
72,620 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
12/09/2019 |
2.90
|
38,400 | 3 | 3 | 2.80 | 0 | 0 | 0 | |
11/09/2019 |
3
|
33,200 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
10/09/2019 |
3
|
76,920 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
09/09/2019 |
3
|
68,130 | 3 | 3 | 3 | 0 | 0 | 0 | |
06/09/2019 |
3
|
109,300 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
05/09/2019 |
3
|
194,250 | 3 | 3.20 | 3 | 0 | 0 | 0 | |
04/09/2019 |
3
|
359,810 | 2.80 | 3 | 2.80 | 0 | 0 | 0 | |
03/09/2019 |
2.80
|
93,030 | 2.90 | 3 | 2.80 | 0 | 0 | 0 | |
30/08/2019 |
2.90
|
128,000 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
29/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
29/08/2019 |
3
|
251,700 | 2.80 | 3 | 2.90 | 0 | 0 | 0 | |
28/08/2019 |
2.80
|
425,400 | 2.96 | 3.04 | 2.80 | 0 | 0 | 0 | |
27/08/2019 |
2.96
|
219,895 | 3.04 | 3.12 | 2.96 | 0 | 0 | 0 | |
26/08/2019 |
3.04
|
88,800 | 3.04 | 3.12 | 2.96 | 0 | 0 | 0 | |
23/08/2019 |
3.04
|
45,500 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
22/08/2019 |
3.04
|
85,890 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
21/08/2019 |
3.12
|
142,500 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
20/08/2019 |
3.12
|
485,005 | 2.96 | 3.20 | 2.96 | 0 | 0 | 0 | |
19/08/2019 |
2.96
|
177,200 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
16/08/2019 |
2.96
|
161,759 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 | |
15/08/2019 |
2.96
|
264,156 | 2.88 | 2.96 | 2.80 | 0 | 0 | 0 | |
14/08/2019 |
2.88
|
286,530 | 3.04 | 3.04 | 2.80 | 0 | 0 | 0 | |
13/08/2019 |
3.04
|
144,760 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
12/08/2019 |
3.04
|
142,800 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 | |
09/08/2019 |
3.04
|
321,900 | 2.80 | 3.04 | 2.80 | 2,000 | 0 | 0.0 | |
08/08/2019 |
2.80
|
225,600 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 | |
07/08/2019 |
2.80
|
17,120 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
06/08/2019 |
2.88
|
431,000 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 | |
05/08/2019 |
2.88
|
141,900 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 | |
02/08/2019 |
2.96
|
437,590 | 2.96 | 3.04 | 2.80 | 0 | 0 | 0 | |
01/08/2019 |
2.96
|
50,930 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 | |
31/07/2019 |
2.96
|
39,600 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
30/07/2019 |
3.04
|
69,000 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
29/07/2019 |
3.04
|
100,500 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
26/07/2019 |
3.04
|
158,500 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 | |
25/07/2019 |
3.20
|
113,000 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 | |
24/07/2019 |
3.12
|
314,540 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 | |
23/07/2019 |
3.04
|
518,910 | 3.04 | 3.12 | 2.96 | 0 | 0 | 0 | |
22/07/2019 |
3.04
|
490,895 | 3.20 | 3.20 | 2.96 | 0 | 0 | 0 | |
19/07/2019 |
3.20
|
179,000 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
18/07/2019 |
3.20
|
89,900 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
17/07/2019 |
3.28
|
144,900 | 3.12 | 3.28 | 3.20 | 0 | 0 | 0 | |
16/07/2019 |
3.12
|
366,100 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
15/07/2019 |
3.28
|
145,200 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 | |
12/07/2019 |
3.20
|
118,100 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
11/07/2019 |
3.28
|
355,950 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 |