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) |
-0.04 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
2.12
|
85,210 | 2.12 | 2.21 | 2.12 | 0 | 0 | 0 | |
09/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
09/07/2019 |
2.12
|
75,780 | 2.10 | 2.22 | 2.12 | 0 | 0 | 0 | |
08/07/2019 |
2.10
|
32,890 | 2.09 | 2.15 | 2.09 | 2,000 | 0 | 0.0 | |
05/07/2019 |
2.09
|
5,340 | 2.16 | 2.16 | 2.09 | 0 | 0 | 0 | |
04/07/2019 |
2.16
|
36,900 | 2.13 | 2.19 | 2.09 | 0 | 0 | 0 | |
03/07/2019 |
2.13
|
16,940 | 2.14 | 2.14 | 2.10 | 0 | 0 | 0 | |
02/07/2019 |
2.14
|
1,630 | 2.09 | 2.14 | 2.11 | 0 | 0 | 0 | |
01/07/2019 |
2.09
|
15,730 | 2.09 | 2.10 | 2.08 | 0 | 0 | 0 | |
28/06/2019 |
2.09
|
14,590 | 2.08 | 2.12 | 2.06 | 0 | 0 | 0 | |
27/06/2019 |
2.08
|
16,920 | 2.12 | 2.12 | 2.07 | 0 | 0 | 0 | |
26/06/2019 |
2.12
|
2,110 | 2.12 | 2.14 | 2.12 | 0 | 0 | 0 | |
25/06/2019 |
2.12
|
14,790 | 2.14 | 2.15 | 2.12 | 0 | 0 | 0 | |
24/06/2019 |
2.14
|
38,570 | 2.07 | 2.18 | 2.10 | 0 | 0 | 0 | |
21/06/2019 |
2.07
|
14,180 | 2.08 | 2.14 | 2.07 | 0 | 0 | 0 | |
20/06/2019 |
2.08
|
31,360 | 2.10 | 2.13 | 2.08 | 0 | 0 | 0 | |
19/06/2019 |
2.10
|
16,590 | 2.09 | 2.15 | 2.08 | 0 | 0 | 0 | |
18/06/2019 |
2.09
|
7,600 | 2.08 | 2.15 | 2.09 | 0 | 0 | 0 | |
17/06/2019 |
2.08
|
20,040 | 2.21 | 2.21 | 2.08 | 0 | 0 | 0 | |
14/06/2019 |
2.21
|
15,980 | 2.25 | 2.25 | 2.12 | 0 | 0 | 0 | |
13/06/2019 |
2.25
|
44,290 | 2.10 | 2.25 | 2.08 | 0 | 0 | 0 | |
12/06/2019 |
2.10
|
35,060 | 2.17 | 2.17 | 2.08 | 0 | 0 | 0 | |
11/06/2019 |
2.17
|
35,810 | 2.18 | 2.30 | 2.08 | 0 | 0 | 0 | |
10/06/2019 |
2.18
|
12,820 | 2.18 | 2.25 | 2.10 | 0 | 0 | 0 | |
07/06/2019 |
2.18
|
14,890 | 2.15 | 2.18 | 2.05 | 0 | 0 | 0 | |
06/06/2019 |
2.15
|
4,390 | 2.06 | 2.15 | 2.06 | 0 | 0 | 0 | |
05/06/2019 |
2.06
|
1,570 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 | |
04/06/2019 |
2.15
|
54,120 | 2.05 | 2.15 | 2.05 | 0 | 0 | 0 | |
03/06/2019 |
2.05
|
65,490 | 2.15 | 2.18 | 2.05 | 0 | 0 | 0 | |
31/05/2019 |
2.15
|
61,810 | 2.17 | 2.25 | 2.15 | 0 | 0 | 0 | |
30/05/2019 |
2.17
|
26,640 | 2.17 | 2.18 | 2.16 | 0 | 0 | 0 | |
29/05/2019 |
2.17
|
13,720 | 2.21 | 2.21 | 2.17 | 0 | 0 | 0 | |
28/05/2019 |
2.21
|
14,410 | 2.24 | 2.24 | 2.15 | 4,200 | 0 | 0.0 | |
27/05/2019 |
2.24
|
32,030 | 2.27 | 2.27 | 2.15 | 0 | 0 | 0 | |
24/05/2019 |
2.27
|
61,680 | 2.18 | 2.32 | 2.15 | 0 | 14,360 | -0.0 | |
23/05/2019 |
2.18
|
28,190 | 2.18 | 2.19 | 2.14 | 0 | 0 | 0 | |
22/05/2019 |
2.18
|
29,700 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 | |
21/05/2019 |
2.19
|
8,340 | 2.19 | 2.20 | 2.16 | 0 | 0 | 0 | |
20/05/2019 |
2.19
|
76,540 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 | |
17/05/2019 |
2.19
|
81,600 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 | |
16/05/2019 |
2.23
|
28,710 | 2.23 | 2.25 | 2.17 | 0 | 0 | 0 | |
15/05/2019 |
2.23
|
3,470 | 2.21 | 2.23 | 2.15 | 0 | 0 | 0 | |
14/05/2019 |
2.21
|
58,040 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 | |
13/05/2019 |
2.21
|
6,520 | 2.21 | 2.26 | 2.19 | 0 | 0 | 0 | |
10/05/2019 |
2.21
|
25,320 | 2.17 | 2.24 | 2.17 | 0 | 0 | 0 | |
09/05/2019 |
2.17
|
106,190 | 2.15 | 2.19 | 2.16 | 0 | 0 | 0 | |
08/05/2019 |
2.15
|
79,010 | 2.26 | 2.28 | 2.15 | 0 | 0 | 0 | |
07/05/2019 |
2.26
|
32,340 | 2.21 | 2.26 | 2.18 | 0 | 0 | 0 | |
06/05/2019 |
2.21
|
82,660 | 2.29 | 2.37 | 2.21 | 0 | 0 | 0 | |
03/05/2019 |
2.29
|
44,740 | 2.41 | 2.43 | 2.29 | 0 | 0 | 0 | |
02/05/2019 |
2.41
|
56,590 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
26/04/2019 |
2.45
|
35,040 | 2.42 | 2.46 | 2.43 | 0 | 0 | 0 | |
25/04/2019 |
2.42
|
47,380 | 2.39 | 2.45 | 2.37 | 0 | 15,510 | -0.0 | |
24/04/2019 |
2.39
|
2,990 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 | |
23/04/2019 |
2.46
|
85,640 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 | |
22/04/2019 |
2.46
|
166,910 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 | |
19/04/2019 |
2.48
|
152,680 | 2.46 | 2.49 | 2.44 | 0 | 0 | 0 | |
18/04/2019 |
2.46
|
35,090 | 2.46 | 2.48 | 2.45 | 0 | 0 | 0 | |
17/04/2019 |
2.46
|
89,420 | 2.45 | 2.47 | 2.39 | 0 | 0 | 0 | |
16/04/2019 |
2.45
|
83,220 | 2.47 | 2.48 | 2.39 | 5,000 | 0 | 0.0 | |
12/04/2019 |
2.47
|
41,650 | 2.46 | 2.47 | 2.46 | 0 | 0 | 0 | |
11/04/2019 |
2.46
|
158,650 | 2.42 | 2.46 | 2.37 | 0 | 0 | 0 | |
10/04/2019 |
2.42
|
72,440 | 2.44 | 2.46 | 2.37 | 2,680 | 0 | 0.0 | |
09/04/2019 |
2.44
|
141,890 | 2.50 | 2.50 | 2.43 | 40,000 | 0 | 0.1 | |
08/04/2019 |
2.50
|
300,710 | 2.46 | 2.55 | 2.46 | 0 | 15,640 | -0.0 | |
05/04/2019 |
2.46
|
93,080 | 2.49 | 2.49 | 2.46 | 0 | 5,010 | -0.0 | |
04/04/2019 |
2.49
|
143,350 | 2.46 | 2.49 | 2.44 | 0 | 10,000 | -0.0 | |
03/04/2019 |
2.46
|
144,580 | 2.44 | 2.46 | 2.42 | 0 | 0 | 0 | |
02/04/2019 |
2.44
|
399,170 | 2.43 | 2.45 | 2.36 | 0 | 0 | 0 | |
01/04/2019 |
2.43
|
13,900 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 | |
29/03/2019 |
2.44
|
71,900 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 | |
28/03/2019 |
2.41
|
172,830 | 2.40 | 2.42 | 2.38 | 0 | 0 | 0 | |
27/03/2019 |
2.40
|
22,710 | 2.39 | 2.43 | 2.39 | 0 | 0 | 0 | |
26/03/2019 |
2.39
|
50,090 | 2.31 | 2.41 | 2.31 | 0 | 0 | 0 | |
25/03/2019 |
2.31
|
21,480 | 2.38 | 2.38 | 2.26 | 0 | 0 | 0 | |
22/03/2019 |
2.38
|
83,480 | 2.44 | 2.44 | 2.27 | 0 | 2,090 | -0.0 | |
21/03/2019 |
2.44
|
116,330 | 2.38 | 2.45 | 2.38 | 0 | 0 | 0 | |
20/03/2019 |
2.38
|
141,830 | 2.38 | 2.39 | 2.36 | 0 | 0 | 0 | |
19/03/2019 |
2.38
|
145,820 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 | |
18/03/2019 |
2.42
|
317,740 | 2.49 | 2.51 | 2.42 | 0 | 0 | 0 | |
15/03/2019 |
2.49
|
176,440 | 2.45 | 2.51 | 2.38 | 0 | 0 | 0 | |
14/03/2019 |
2.45
|
531,960 | 2.29 | 2.45 | 2.25 | 0 | 10,000 | -0.0 | |
13/03/2019 |
2.29
|
204,070 | 2.24 | 2.29 | 2.22 | 0 | 0 | 0 | |
12/03/2019 |
2.24
|
115,750 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 | |
11/03/2019 |
2.21
|
48,780 | 2.26 | 2.26 | 2.20 | 10,000 | 0 | 0.0 | |
08/03/2019 |
2.26
|
202,350 | 2.28 | 2.28 | 2.17 | 20,000 | 0 | 0.0 | |
07/03/2019 |
2.28
|
64,850 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 | |
06/03/2019 |
2.32
|
177,850 | 2.18 | 2.33 | 2.18 | 0 | 0 | 0 | |
05/03/2019 |
2.18
|
145,050 | 2.19 | 2.21 | 2.17 | 0 | 22,290 | -0.1 | |
04/03/2019 |
2.19
|
115,790 | 2.21 | 2.22 | 2.17 | 0 | 710 | -0.0 | |
01/03/2019 |
2.21
|
35,050 | 2.19 | 2.21 | 2.19 | 0 | 0 | 0 | |
28/02/2019 |
2.19
|
116,120 | 2.20 | 2.21 | 2.17 | 13,130 | 0 | 0.0 | |
27/02/2019 |
2.20
|
45,640 | 2.20 | 2.24 | 2.20 | 0 | 0 | 0 | |
26/02/2019 |
2.20
|
64,990 | 2.15 | 2.24 | 2.15 | 10,000 | 0 | 0.0 | |
25/02/2019 |
2.15
|
379,870 | 2.18 | 2.19 | 2.09 | 0 | 0 | 0 | |
22/02/2019 |
2.18
|
517,450 | 2.20 | 2.25 | 2.18 | 0 | 0 | 0 | |
21/02/2019 |
2.20
|
299,070 | 2.35 | 2.37 | 2.20 | 0 | 0 | 0 | |
20/02/2019 |
2.35
|
397,880 | 2.43 | 2.59 | 2.33 | 0 | 0 | 0 | |
19/02/2019 |
2.43
|
163,180 | 2.27 | 2.43 | 2.41 | 0 | 0 | 0 | |
18/02/2019 |
2.27
|
305,350 | 2.23 | 2.31 | 2.17 | 0 | 0 | 0 | |
15/02/2019 |
2.23
|
217,050 | 2.23 | 2.23 | 2.17 | 0 | 0 | 0 |