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 | 0% | 2,857,900 | 0 | 0 |
8.20
9.60
8.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.20% | 2,885,900 | 0 | 0 |
8.20
9.60
8.90
|
3 tháng
(2024-06-21) |
2 | 28.99% | 2,957,100 | 0 | 0 |
6.90
9.60
8.90
|
6 tháng
(2024-03-25) |
4.90 | 122.50% | 3,163,000 | -2,100 | -0.0 |
3.20
9.60
8.90
|
12 tháng
(2023-09-25) |
3.60 | 67.92% | 3,359,200 | -3,100 | -0.0 |
3.20
9.60
8.90
|
24 tháng
(2022-09-30) |
2.30 | 34.85% | 3,723,881 | -1,900 | -0.0 |
3.20
9.60
8.90
|
36 tháng
(2021-10-05) |
2.70 | 43.55% | 5,397,150 | -300 | -0.0 |
3.20
9.60
8.90
|
60 tháng
(2019-10-16) |
6.10 | 217.86% | 8,743,297 | -7,400 | -0.0 |
2.80
10.30
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
24/04/2018 |
2.30
|
2,100 | 2.30 | 2.30 | 2.10 | 100 | 0 | 0.0 | |
23/04/2018 |
2.30
|
33,900 | 2.30 | 2.30 | 2.10 | 100 | 0 | 0.0 | |
20/04/2018 |
2.30
|
100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
19/04/2018 |
2.30
|
9,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 | |
18/04/2018 |
2.40
|
500 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
17/04/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
16/04/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
13/04/2018 |
2.40
|
9,000 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 | |
12/04/2018 |
2.30
|
300 | 2.40 | 2.40 | 2.30 | 0 | 100 | -0.0 | |
11/04/2018 |
2.40
|
5,400 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 | |
10/04/2018 |
2.40
|
13,300 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 | |
09/04/2018 |
2.40
|
1,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
06/04/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
05/04/2018 |
2.40
|
200 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 | |
04/04/2018 |
2.30
|
100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
03/04/2018 |
2.40
|
8,600 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 | |
02/04/2018 |
2.40
|
15,400 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 | |
30/03/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
29/03/2018 |
2.30
|
3,700 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 | |
28/03/2018 |
2.30
|
400 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 | |
27/03/2018 |
2.20
|
30,000 | 2.20 | 2.30 | 2.10 | 100 | 0 | 0.0 | |
26/03/2018 |
2.20
|
3,000 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 | |
23/03/2018 |
2.30
|
5,200 | 2.20 | 2.30 | 2.10 | 100 | 0 | 0.0 | |
22/03/2018 |
2.20
|
200 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 | |
21/03/2018 |
2.30
|
85,200 | 2.30 | 2.40 | 2.10 | 100 | 0 | 0.0 | |
20/03/2018 |
2.30
|
17,400 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 | |
19/03/2018 |
2.50
|
3,500 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
16/03/2018 |
2.50
|
3,400 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 | |
15/03/2018 |
2.40
|
4,000 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 | |
14/03/2018 |
2.50
|
12,100 | 2.50 | 2.50 | 2.30 | 0 | 9,700 | -0.0 | |
13/03/2018 |
2.50
|
200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
12/03/2018 |
2.50
|
100 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 | |
09/03/2018 |
2.40
|
600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
08/03/2018 |
2.50
|
7,200 | 2.50 | 2.50 | 2.40 | 0 | 100 | -0.0 | |
07/03/2018 |
2.50
|
19,600 | 2.50 | 2.60 | 2.40 | 0 | 10,000 | -0.0 | |
06/03/2018 |
2.50
|
10,200 | 2.50 | 2.50 | 2.40 | 0 | 10,000 | -0.0 | |
05/03/2018 |
2.50
|
27,900 | 2.60 | 2.60 | 2.40 | 0 | 400 | -0.0 | |
02/03/2018 |
2.60
|
5,100 | 2.60 | 2.60 | 2.50 | 0 | 5,000 | -0.0 | |
01/03/2018 |
2.60
|
2,800 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 | |
28/02/2018 |
2.50
|
6,300 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 | |
27/02/2018 |
2.50
|
3,400 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 | |
26/02/2018 |
2.50
|
11,400 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
23/02/2018 |
2.50
|
1,800 | 2.40 | 2.50 | 2.40 | 100 | 0 | 0.0 | |
22/02/2018 |
2.40
|
10,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 | |
21/02/2018 |
2.60
|
9,000 | 2.60 | 2.60 | 2.50 | 100 | 5,000 | -0.0 | |
13/02/2018 |
2.60
|
600 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 | |
12/02/2018 |
2.50
|
8,800 | 2.50 | 2.50 | 2.30 | 3,100 | 0 | 0.0 | |
09/02/2018 |
2.50
|
700 | 2.40 | 2.50 | 2.40 | 100 | 0 | 0.0 | |
08/02/2018 |
2.40
|
8,600 | 2.50 | 2.60 | 2.40 | 100 | 0 | 0.0 | |
07/02/2018 |
2.50
|
1,300 | 2.30 | 2.50 | 2.40 | 0 | 0 | 0 | |
06/02/2018 |
2.30
|
15,200 | 2.50 | 2.50 | 2.30 | 100 | 4,300 | -0.0 | |
05/02/2018 |
2.50
|
3,900 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 | |
02/02/2018 |
2.60
|
16,400 | 2.60 | 2.60 | 2.40 | 100 | 0 | 0.0 | |
01/02/2018 |
2.60
|
6,100 | 2.50 | 2.60 | 2.40 | 100 | 0 | 0.0 | |
31/01/2018 |
2.50
|
31,100 | 2.50 | 2.60 | 2.40 | 300 | 0 | 0.0 | |
30/01/2018 |
2.50
|
61,155 | 2.60 | 2.60 | 2.40 | 100 | 40,000 | -0.1 | |
29/01/2018 |
2.60
|
37,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 | |
26/01/2018 |
2.70
|
121,700 | 2.90 | 2.90 | 2.70 | 100 | 96,000 | -0.3 | |
25/01/2018 |
2.90
|
71,300 | 2.70 | 2.90 | 2.50 | 2,600 | 2,000 | 0.0 | |
24/01/2018 |
2.70
|
88,600 | 2.90 | 2.90 | 2.70 | 300 | 30,900 | -0.1 | |
23/01/2018 |
2.90
|
27,900 | 3.20 | 3.20 | 2.90 | 0 | 13,500 | -0.0 | |
22/01/2018 |
3.20
|
2,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 | |
19/01/2018 |
3.30
|
105 | 3.10 | 3.30 | 3.30 | 100 | 0 | 0.0 | |
18/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
18/01/2018 |
3.10
|
4,700 | 3.09 | 3.10 | 3 | 0 | 0 | 0 | |
17/01/2018 |
3.09
|
39,200 | 3 | 3.18 | 3 | 15,000 | 0 | 0.0 | |
16/01/2018 |
3
|
6,600 | 3 | 3 | 2.91 | 0 | 0 | 0 | |
15/01/2018 |
3
|
5,340 | 3 | 3.18 | 2.91 | 200 | 0 | 0.0 | |
12/01/2018 |
3
|
7,500 | 3.09 | 3.09 | 3 | 400 | 0 | 0.0 | |
11/01/2018 |
3.09
|
23,360 | 3 | 3.27 | 3 | 2,000 | 500 | 0.0 | |
10/01/2018 |
3
|
18,100 | 2.73 | 3 | 2.82 | 100 | 0 | 0.0 | |
09/01/2018 |
2.73
|
37,100 | 2.91 | 3 | 2.73 | 0 | 0 | 0 | |
08/01/2018 |
2.91
|
19,700 | 3 | 3 | 2.82 | 0 | 0 | 0 | |
05/01/2018 |
3
|
200 | 2.91 | 3 | 3 | 0 | 0 | 0 | |
04/01/2018 |
2.91
|
24,100 | 2.91 | 2.91 | 2.73 | 0 | 0 | 0 | |
03/01/2018 |
2.91
|
37,300 | 2.73 | 2.91 | 2.73 | 0 | 4,000 | -0.0 | |
02/01/2018 |
2.73
|
34,900 | 2.73 | 2.82 | 2.64 | 0 | 0 | 0 | |
29/12/2017 |
2.73
|
30,700 | 2.73 | 2.73 | 2.64 | 100 | 0 | 0.0 | |
28/12/2017 |
2.73
|
43,400 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 | |
27/12/2017 |
2.64
|
25,500 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 | |
26/12/2017 |
2.82
|
1,300 | 2.82 | 2.91 | 2.82 | 0 | 100 | -0.0 | |
25/12/2017 |
2.82
|
600 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
22/12/2017 |
2.91
|
100 | 2.82 | 2.91 | 2.91 | 0 | 0 | 0 | |
21/12/2017 |
2.82
|
4,400 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 | |
20/12/2017 |
2.82
|
10,000 | 3 | 3 | 2.82 | 0 | 0 | 0 | |
19/12/2017 |
3
|
23,300 | 3 | 3 | 2.82 | 1,100 | 0 | 0.0 | |
18/12/2017 |
3
|
300 | 3 | 3.18 | 3 | 100 | 0 | 0.0 | |
15/12/2017 |
3
|
900 | 3 | 3 | 3 | 0 | 0 | 0 | |
14/12/2017 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 | |
13/12/2017 |
3
|
700 | 3.09 | 3.09 | 2.91 | 100 | 0 | 0.0 | |
12/12/2017 |
3.09
|
14,100 | 3 | 3.09 | 2.82 | 100 | 0 | 0.0 | |
11/12/2017 |
3
|
14,500 | 2.91 | 3 | 2.91 | 200 | 0 | 0.0 | |
08/12/2017 |
2.91
|
19,900 | 2.91 | 2.91 | 2.91 | 0 | 3,000 | -0.0 | |
07/12/2017 |
2.91
|
500 | 2.82 | 2.91 | 2.91 | 500 | 0 | 0.0 | |
06/12/2017 |
2.82
|
4,000 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
05/12/2017 |
2.91
|
9,600 | 2.82 | 2.91 | 2.73 | 0 | 0 | 0 | |
04/12/2017 |
2.82
|
14,400 | 2.91 | 3 | 2.82 | 100 | 0 | 0.0 | |
01/12/2017 |
2.91
|
22,200 | 3.09 | 3.09 | 2.82 | 200 | 0 | 0.0 | |
30/11/2017 |
3.09
|
1,000 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 | |
29/11/2017 |
3.18
|
4,200 | 3.18 | 3.18 | 3 | 0 | 0 | 0 |