Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1 | -10.42% | 6,617,900 | 0 | 0 |
8.60
9.60
8.60
|
2 tháng
(2024-09-09) |
-1.50 | -14.85% | 14,104,300 | 0 | 0 |
8.60
10.10
8.60
|
3 tháng
(2024-08-12) |
-1.50 | -14.85% | 22,331,900 | 0 | 0 |
8.60
10.50
8.60
|
6 tháng
(2024-05-13) |
-1.40 | -14% | 90,258,668 | 0 | 0 |
8.60
11.67
8.60
|
12 tháng
(2023-11-14) |
-2.40 | -21.82% | 149,915,399 | 0 | 0 |
7.92
11.67
8.60
|
24 tháng
(2022-11-21) |
-2.98 | -25.76% | 290,211,607 | 0 | 0 |
7.92
16.67
8.60
|
36 tháng
(2021-11-24) |
0.93 | 12.17% | 307,010,137 | 0 | 0 |
7.67
16.67
8.60
|
60 tháng
(2021-11-03) |
0.93 | 12.17% | 307,010,137 | 0 | 0 |
7.67
16.67
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2024 |
8.60
|
171,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
07/11/2024 |
8.70
|
149,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
06/11/2024 |
8.80
|
454,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
05/11/2024 |
8.70
|
193,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
04/11/2024 |
8.70
|
220,900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
01/11/2024 |
8.80
|
134,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
31/10/2024 |
8.90
|
372,300 | 9 | 9.20 | 8.90 | 0 | 0 | 0 | |
30/10/2024 |
8.90
|
455,000 | 8.70 | 9 | 8.60 | 0 | 0 | 0 | |
29/10/2024 |
8.70
|
115,900 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
28/10/2024 |
8.60
|
178,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
25/10/2024 |
8.80
|
94,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
24/10/2024 |
8.80
|
264,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
23/10/2024 |
8.80
|
172,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
22/10/2024 |
8.70
|
145,100 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
21/10/2024 |
8.80
|
268,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 | |
18/10/2024 |
8.70
|
234,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
17/10/2024 |
8.70
|
605,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
16/10/2024 |
8.80
|
817,500 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 | |
15/10/2024 |
9.20
|
606,000 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 | |
14/10/2024 |
9.50
|
320,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
11/10/2024 |
9.40
|
65,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
10/10/2024 |
9.50
|
146,900 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
09/10/2024 |
9.60
|
431,900 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
08/10/2024 |
9.60
|
64,600 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
07/10/2024 |
9.50
|
70,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
04/10/2024 |
9.60
|
122,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
03/10/2024 |
9.60
|
230,600 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
02/10/2024 |
9.60
|
105,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
01/10/2024 |
9.70
|
127,900 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
30/09/2024 |
9.60
|
142,000 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
27/09/2024 |
9.70
|
90,900 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
26/09/2024 |
9.80
|
273,000 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
25/09/2024 |
10
|
575,100 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
24/09/2024 |
10.10
|
395,600 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 | |
23/09/2024 |
10
|
272,200 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
20/09/2024 |
9.90
|
562,700 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
19/09/2024 |
9.80
|
142,900 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
18/09/2024 |
9.90
|
1,028,300 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 | |
17/09/2024 |
9.90
|
456,600 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 | |
16/09/2024 |
9.70
|
248,600 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
13/09/2024 |
9.50
|
470,100 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
12/09/2024 |
9.50
|
604,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
11/09/2024 |
9.60
|
677,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
10/09/2024 |
9.90
|
664,400 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
09/09/2024 |
10.10
|
161,500 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
06/09/2024 |
10.10
|
549,000 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 | |
05/09/2024 |
10
|
173,400 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
04/09/2024 |
10.10
|
299,200 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
30/08/2024 |
10.20
|
282,200 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
29/08/2024 |
10.40
|
794,500 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 | |
28/08/2024 |
10.50
|
958,700 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 | |
27/08/2024 |
10.30
|
751,000 | 10.20 | 10.30 | 10 | 0 | 0 | 0 | |
26/08/2024 |
10.20
|
621,300 | 10 | 10.20 | 10 | 0 | 0 | 0 | |
23/08/2024 |
10
|
170,900 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
22/08/2024 |
10.10
|
392,000 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
21/08/2024 |
10.10
|
273,900 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
20/08/2024 |
10.20
|
354,800 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
19/08/2024 |
10.20
|
250,200 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
16/08/2024 |
10.30
|
828,100 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 | |
15/08/2024 |
10.20
|
232,300 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
14/08/2024 |
10.20
|
734,000 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
13/08/2024 |
10
|
396,600 | 10.30 | 10.40 | 10 | 0 | 0 | 0 | |
12/08/2024 |
10.10
|
165,500 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
09/08/2024 |
10.20
|
198,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
08/08/2024 |
10.30
|
223,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
07/08/2024 |
10.40
|
1,024,500 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 | |
06/08/2024 |
10.50
|
871,100 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
05/08/2024 |
10.10
|
1,141,500 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 | |
02/08/2024 |
10.30
|
1,084,400 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
01/08/2024 |
10
|
784,300 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 | |
31/07/2024 |
10.50
|
580,400 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 | |
30/07/2024 |
10.70
|
748,000 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 | |
29/07/2024 |
10.90
|
1,573,000 | 10.70 | 11 | 10.70 | 0 | 0 | 0 | |
26/07/2024 |
10.80
|
368,900 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 | |
25/07/2024 |
10.60
|
443,400 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 | |
24/07/2024 |
10.30
|
589,500 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
23/07/2024 |
10.10
|
1,086,700 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
22/07/2024 |
10.30
|
817,600 | 10.70 | 10.70 | 10 | 0 | 0 | 0 | |
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
19/07/2024 |
10.70
|
893,400 | 10.70 | 11.10 | 10.60 | 0 | 0 | 0 | |
18/07/2024 |
10.58
|
2,028,000 | 11 | 11.25 | 10.25 | 0 | 0 | 0 | |
17/07/2024 |
11
|
1,628,200 | 12 | 12.42 | 10.75 | 0 | 0 | 0 | |
16/07/2024 |
11.67
|
3,426,400 | 10.67 | 11.67 | 10.67 | 0 | 0 | 0 | |
15/07/2024 |
10.67
|
1,073,100 | 10.58 | 10.83 | 10.50 | 0 | 0 | 0 | |
12/07/2024 |
10.50
|
277,900 | 10.67 | 10.67 | 10.50 | 0 | 0 | 0 | |
11/07/2024 |
10.67
|
849,400 | 10.75 | 10.92 | 10.58 | 0 | 0 | 0 | |
10/07/2024 |
10.75
|
1,064,500 | 10.75 | 10.83 | 10.58 | 0 | 0 | 0 | |
09/07/2024 |
10.67
|
788,600 | 10.58 | 10.75 | 10.50 | 0 | 0 | 0 | |
08/07/2024 |
10.58
|
701,100 | 10.33 | 10.58 | 10.25 | 0 | 0 | 0 | |
05/07/2024 |
10.25
|
1,315,700 | 10 | 10.25 | 9.92 | 0 | 0 | 0 | |
04/07/2024 |
10
|
1,144,800 | 10 | 10.25 | 9.92 | 0 | 0 | 0 | |
03/07/2024 |
10.17
|
332,500 | 10.33 | 10.33 | 10.17 | 0 | 0 | 0 | |
02/07/2024 |
10.25
|
541,000 | 10.25 | 10.42 | 10.17 | 0 | 0 | 0 | |
01/07/2024 |
10.25
|
301,900 | 10.33 | 10.50 | 10.25 | 0 | 0 | 0 | |
28/06/2024 |
10.33
|
613,100 | 10.75 | 10.83 | 10.33 | 0 | 0 | 0 | |
27/06/2024 |
10.83
|
1,111,600 | 10.92 | 11.08 | 10.75 | 0 | 0 | 0 | |
26/06/2024 |
10.92
|
525,100 | 11 | 11 | 10.67 | 0 | 0 | 0 | |
25/06/2024 |
10.83
|
640,900 | 10.67 | 10.83 | 10.58 | 0 | 0 | 0 | |
24/06/2024 |
10.58
|
1,546,800 | 10.83 | 10.83 | 10.42 | 0 | 0 | 0 | |
21/06/2024 |
10.92
|
1,256,600 | 11.33 | 11.33 | 10.83 | 0 | 0 | 0 | |
20/06/2024 |
11.17
|
1,975,700 | 11 | 11.25 | 10.92 | 0 | 0 | 0 |