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) |
-0.29 | -14.57% | 19,101,600 | 4,400 | -0.0 |
1.66
1.99
1.70
|
2 tháng
(2024-07-22) |
-0.11 | -6.08% | 55,052,300 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-24) |
-0.36 | -17.48% | 68,082,700 | 8,500 | 0.0 |
1.62
2.07
1.70
|
6 tháng
(2024-03-25) |
-0.66 | -27.97% | 169,332,200 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-26) |
-0.98 | -36.57% | 478,434,000 | 132,700 | 0.2 |
1.62
2.68
1.70
|
24 tháng
(2022-10-03) |
-1.09 | -39.07% | 1,130,206,400 | -88,569 | -0.9 |
1.45
3.50
1.70
|
36 tháng
(2021-10-06) |
-3.38 | -66.54% | 2,659,023,800 | -1,504,571 | -16.8 |
1.45
10.50
1.70
|
60 tháng
(2019-10-17) |
0.22 | 14.86% | 6,187,799,250 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
1.27
|
821,370 | 1.28 | 1.29 | 1.27 | 0 | 0 | 0 | |
14/02/2019 |
1.28
|
1,602,330 | 1.30 | 1.31 | 1.27 | 0 | 0 | 0 | |
13/02/2019 |
1.30
|
1,295,860 | 1.30 | 1.32 | 1.29 | 0 | 0 | 0 | |
12/02/2019 |
1.30
|
3,794,250 | 1.28 | 1.32 | 1.24 | 0 | 200 | -0.0 | |
11/02/2019 |
1.28
|
1,044,310 | 1.31 | 1.33 | 1.28 | 0 | 0 | 0 | |
01/02/2019 |
1.31
|
958,120 | 1.32 | 1.34 | 1.30 | 0 | 0 | 0 | |
31/01/2019 |
1.32
|
1,871,950 | 1.29 | 1.32 | 1.25 | 0 | 0 | 0 | |
30/01/2019 |
1.29
|
1,203,070 | 1.25 | 1.30 | 1.23 | 0 | 2,000 | -0.0 | |
29/01/2019 |
1.25
|
1,628,590 | 1.30 | 1.31 | 1.25 | 10 | 2,000 | -0.0 | |
28/01/2019 |
1.30
|
16,811,450 | 1.38 | 1.39 | 1.29 | 700 | 0 | 0.0 | |
25/01/2019 |
1.38
|
1,152,360 | 1.41 | 1.42 | 1.38 | 2,050 | 0 | 0.0 | |
24/01/2019 |
1.41
|
563,740 | 1.41 | 1.42 | 1.39 | 350 | 0 | 0.0 | |
23/01/2019 |
1.41
|
834,920 | 1.37 | 1.42 | 1.36 | 32,500 | 0 | 0.0 | |
22/01/2019 |
1.37
|
1,356,720 | 1.40 | 1.41 | 1.37 | 0 | 0 | 0 | |
21/01/2019 |
1.40
|
970,490 | 1.44 | 1.45 | 1.40 | 2,000 | 1,000 | 0.0 | |
18/01/2019 |
1.44
|
739,330 | 1.45 | 1.48 | 1.42 | 1,150 | 0 | 0.0 | |
17/01/2019 |
1.45
|
2,107,060 | 1.45 | 1.50 | 1.45 | 0 | 10,780 | -0.0 | |
16/01/2019 |
1.45
|
3,239,220 | 1.38 | 1.45 | 1.38 | 0 | 0 | 0 | |
15/01/2019 |
1.38
|
1,237,640 | 1.42 | 1.44 | 1.38 | 5,000 | 0 | 0.0 | |
14/01/2019 |
1.42
|
1,391,290 | 1.41 | 1.42 | 1.38 | 0 | 0 | 0 | |
11/01/2019 |
1.41
|
1,331,980 | 1.45 | 1.47 | 1.41 | 0 | 0 | 0 | |
10/01/2019 |
1.45
|
1,644,860 | 1.40 | 1.47 | 1.42 | 0 | 0 | 0 | |
09/01/2019 |
1.40
|
9,184,540 | 1.47 | 1.54 | 1.37 | 0 | 0 | 0 | |
08/01/2019 |
1.47
|
1,102,640 | 1.41 | 1.48 | 1.43 | 0 | 0 | 0 | |
07/01/2019 |
1.41
|
924,680 | 1.39 | 1.44 | 1.40 | 0 | 0 | 0 | |
04/01/2019 |
1.39
|
1,925,210 | 1.48 | 1.48 | 1.39 | 0 | 0 | 0 | |
03/01/2019 |
1.48
|
1,332,850 | 1.48 | 1.52 | 1.44 | 5,000 | 0 | 0.0 | |
02/01/2019 |
1.48
|
651,750 | 1.52 | 1.58 | 1.46 | 0 | 0 | 0 | |
28/12/2018 |
1.52
|
5,409,600 | 1.62 | 1.65 | 1.51 | 0 | 4,200 | -0.0 | |
27/12/2018 |
1.62
|
1,264,740 | 1.61 | 1.68 | 1.61 | 0 | 0 | 0 | |
26/12/2018 |
1.61
|
1,970,370 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 | |
25/12/2018 |
1.69
|
1,615,390 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
24/12/2018 |
1.74
|
2,167,400 | 1.74 | 1.83 | 1.73 | 15,500 | 0 | 0.0 | |
21/12/2018 |
1.74
|
4,250,560 | 1.63 | 1.74 | 1.63 | 0 | 0 | 0 | |
20/12/2018 |
1.63
|
4,746,230 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 | |
19/12/2018 |
1.63
|
579,220 | 1.68 | 1.69 | 1.62 | 0 | 0 | 0 | |
18/12/2018 |
1.68
|
1,207,420 | 1.76 | 1.76 | 1.67 | 0 | 0 | 0 | |
17/12/2018 |
1.76
|
528,070 | 1.79 | 1.81 | 1.75 | 0 | 700 | -0.0 | |
14/12/2018 |
1.79
|
608,630 | 1.79 | 1.82 | 1.78 | 16,000 | 16,000 | 0 | |
13/12/2018 |
1.79
|
911,470 | 1.82 | 1.83 | 1.78 | 0 | 0 | 0 | |
12/12/2018 |
1.82
|
500,260 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 | |
11/12/2018 |
1.85
|
357,310 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 | |
10/12/2018 |
1.86
|
1,091,070 | 1.85 | 1.86 | 1.77 | 200 | 0 | 0.0 | |
07/12/2018 |
1.85
|
681,410 | 1.84 | 1.85 | 1.80 | 0 | 0 | 0 | |
06/12/2018 |
1.84
|
1,010,950 | 1.85 | 1.88 | 1.78 | 0 | 0 | 0 | |
05/12/2018 |
1.85
|
1,167,460 | 1.80 | 1.86 | 1.75 | 0 | 0 | 0 | |
04/12/2018 |
1.80
|
2,397,430 | 1.90 | 1.91 | 1.77 | 0 | 370,000 | -0.7 | |
03/12/2018 |
1.90
|
1,331,800 | 1.91 | 1.95 | 1.89 | 0 | 0 | 0 | |
30/11/2018 |
1.91
|
536,590 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 | |
29/11/2018 |
1.91
|
1,280,370 | 1.91 | 1.98 | 1.90 | 0 | 0 | 0 | |
28/11/2018 |
1.91
|
293,600 | 1.94 | 1.97 | 1.91 | 0 | 0 | 0 | |
27/11/2018 |
1.94
|
392,850 | 1.93 | 1.98 | 1.92 | 0 | 0 | 0 | |
26/11/2018 |
1.93
|
1,919,090 | 2.02 | 2.02 | 1.93 | 2,250 | 1,453,000 | -2.8 | |
23/11/2018 |
2.02
|
405,000 | 1.99 | 2.03 | 1.98 | 0 | 0 | 0 | |
22/11/2018 |
1.99
|
1,041,950 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 | |
21/11/2018 |
1.98
|
463,890 | 1.96 | 2 | 1.94 | 0 | 0 | 0 | |
20/11/2018 |
1.96
|
1,187,270 | 2 | 2.01 | 1.95 | 0 | 369,710 | -0.7 | |
19/11/2018 |
2
|
1,083,710 | 2.03 | 2.05 | 2 | 0 | 341,010 | -0.7 | |
16/11/2018 |
2.03
|
694,640 | 2.01 | 2.05 | 2 | 0 | 7,130 | -0.0 | |
15/11/2018 |
2.01
|
714,530 | 2.01 | 2.05 | 1.99 | 0 | 0 | 0 | |
14/11/2018 |
2.01
|
517,730 | 2.05 | 2.07 | 2.01 | 0 | 0 | 0 | |
13/11/2018 |
2.05
|
1,184,480 | 2 | 2.08 | 1.98 | 0 | 0 | 0 | |
12/11/2018 |
2
|
1,094,980 | 2.03 | 2.04 | 1.98 | 0 | 0 | 0 | |
09/11/2018 |
2.03
|
896,490 | 2.05 | 2.07 | 2.01 | 0 | 0 | 0 | |
08/11/2018 |
2.05
|
1,277,130 | 2.05 | 2.09 | 2.03 | 0 | 155,000 | -0.3 | |
07/11/2018 |
2.05
|
1,832,490 | 2.07 | 2.10 | 2 | 180 | 562,170 | -1.1 | |
06/11/2018 |
2.07
|
1,081,340 | 2.09 | 2.11 | 2.06 | 10,000 | 350,000 | -0.7 | |
05/11/2018 |
2.09
|
579,080 | 2.09 | 2.12 | 2.09 | 0 | 160,000 | -0.3 | |
02/11/2018 |
2.09
|
816,320 | 2.10 | 2.13 | 2.08 | 6,000 | 235,920 | -0.5 | |
01/11/2018 |
2.10
|
892,460 | 2.20 | 2.20 | 2.10 | 0 | 471,390 | -1.0 | |
31/10/2018 |
2.20
|
904,830 | 2.12 | 2.20 | 2.09 | 8,000 | 0 | 0.0 | |
30/10/2018 |
2.12
|
519,170 | 2.12 | 2.14 | 2.08 | 0 | 0 | 0 | |
29/10/2018 |
2.12
|
443,130 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 | |
26/10/2018 |
2.15
|
283,300 | 2.14 | 2.17 | 2.11 | 6,000 | 0 | 0.0 | |
25/10/2018 |
2.14
|
799,100 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
24/10/2018 |
2.17
|
692,240 | 2.18 | 2.22 | 2.15 | 2,000 | 0 | 0.0 | |
23/10/2018 |
2.18
|
1,319,240 | 2.23 | 2.25 | 2.12 | 0 | 0 | 0 | |
22/10/2018 |
2.23
|
363,480 | 2.22 | 2.29 | 2.22 | 0 | 0 | 0 | |
19/10/2018 |
2.22
|
817,350 | 2.27 | 2.28 | 2.22 | 0 | 253,550 | -0.6 | |
18/10/2018 |
2.27
|
2,977,540 | 2.35 | 2.35 | 2.27 | 0 | 1,183,980 | -2.7 | |
17/10/2018 |
2.35
|
387,170 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 | |
16/10/2018 |
2.31
|
1,653,820 | 2.35 | 2.36 | 2.30 | 0 | 635,000 | -1.5 | |
15/10/2018 |
2.35
|
3,701,000 | 2.40 | 2.41 | 2.30 | 0 | 1,000,000 | -2.3 | |
12/10/2018 |
2.40
|
1,423,280 | 2.29 | 2.40 | 2.26 | 0 | 0 | 0 | |
11/10/2018 |
2.29
|
2,618,510 | 2.46 | 2.46 | 2.29 | 9,500 | 392,890 | -0.9 | |
10/10/2018 |
2.46
|
1,899,900 | 2.50 | 2.52 | 2.45 | 4,200 | 718,380 | -1.8 | |
09/10/2018 |
2.50
|
4,532,190 | 2.62 | 2.62 | 2.49 | 0 | 2,125,650 | -5.4 | |
08/10/2018 |
2.62
|
2,835,800 | 2.65 | 2.67 | 2.62 | 0 | 0 | 0 | |
05/10/2018 |
2.65
|
3,027,980 | 2.71 | 2.73 | 2.65 | 5,000 | 0 | 0.0 | |
04/10/2018 |
2.71
|
3,025,380 | 2.71 | 2.77 | 2.65 | 0 | 0 | 0 | |
03/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
03/10/2018 |
2.71
|
3,799,710 | 2.65 | 2.77 | 2.71 | 10,000 | 0 | 0.0 | |
02/10/2018 |
2.65
|
3,713,560 | 2.67 | 2.74 | 2.58 | 0 | 0 | 0 | |
01/10/2018 |
2.67
|
2,936,760 | 2.63 | 2.70 | 2.61 | 0 | 0 | 0 | |
28/09/2018 |
2.63
|
1,133,160 | 2.65 | 2.66 | 2.61 | 5,000 | 0 | 0.0 | |
27/09/2018 |
2.65
|
1,559,490 | 2.69 | 2.69 | 2.63 | 5,000 | 0 | 0.0 | |
26/09/2018 |
2.69
|
4,254,270 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 | |
25/09/2018 |
2.67
|
4,163,100 | 2.59 | 2.70 | 2.55 | 0 | 0 | 0 | |
24/09/2018 |
2.59
|
3,438,530 | 2.63 | 2.66 | 2.57 | 20,000 | 30,000 | -0.0 | |
21/09/2018 |
2.63
|
2,198,080 | 2.68 | 2.74 | 2.62 | 0 | 0 | 0 | |
20/09/2018 |
2.68
|
4,197,800 | 2.74 | 2.80 | 2.68 | 110,050 | 0 | 0.3 |