Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.30 | -14.94% | 6,274,982 | 0 | 0 |
7.40
8.90
7.40
|
2 tháng
(2024-09-23) |
-2.60 | -26% | 12,249,806 | 0 | 0 |
7.40
10.10
7.40
|
3 tháng
(2024-08-23) |
-2.60 | -26% | 21,868,359 | 0 | 0 |
7.40
10.50
7.40
|
6 tháng
(2024-05-27) |
-2.85 | -27.80% | 79,180,901 | 0 | 0 |
7.40
11.67
7.40
|
12 tháng
(2023-11-27) |
-3.52 | -32.21% | 148,362,106 | 0 | 0 |
7.40
11.67
7.40
|
24 tháng
(2022-12-02) |
-4.27 | -36.57% | 293,450,267 | 0 | 0 |
7.40
16.67
7.40
|
36 tháng
(2021-12-07) |
-0.27 | -3.48% | 311,033,997 | 0 | 0 |
7.40
16.67
7.40
|
60 tháng
(2021-11-03) |
-0.27 | -3.48% | 311,033,997 | 0 | 0 |
7.40
16.67
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2024 |
7.40
|
134,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
20/11/2024 |
7.50
|
494,800 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
19/11/2024 |
7.60
|
394,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
18/11/2024 |
7.80
|
534,700 | 7.90 | 8 | 7.60 | 0 | 0 | 0 | |
15/11/2024 |
7.90
|
702,200 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 | |
14/11/2024 |
8.30
|
168,813 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
13/11/2024 |
8.50
|
309,147 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
12/11/2024 |
8.50
|
218,539 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
11/11/2024 |
8.50
|
191,680 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
08/11/2024 |
8.60
|
171,226 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
07/11/2024 |
8.70
|
149,570 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
06/11/2024 |
8.80
|
454,811 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
05/11/2024 |
8.70
|
193,274 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
04/11/2024 |
8.70
|
221,203 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
01/11/2024 |
8.80
|
134,336 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
31/10/2024 |
8.90
|
372,935 | 9 | 9.20 | 8.90 | 0 | 0 | 0 | |
30/10/2024 |
8.90
|
455,576 | 8.70 | 9 | 8.60 | 0 | 0 | 0 | |
29/10/2024 |
8.70
|
116,231 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
28/10/2024 |
8.60
|
179,021 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
25/10/2024 |
8.80
|
94,313 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
24/10/2024 |
8.80
|
265,605 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
23/10/2024 |
8.80
|
172,986 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
22/10/2024 |
8.70
|
145,616 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
21/10/2024 |
8.80
|
270,220 | 8.80 | 9 | 8.60 | 0 | 0 | 0 | |
18/10/2024 |
8.70
|
236,797 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
17/10/2024 |
8.70
|
608,119 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
16/10/2024 |
8.80
|
817,645 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 | |
15/10/2024 |
9.20
|
606,007 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 | |
14/10/2024 |
9.50
|
320,204 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
11/10/2024 |
9.40
|
65,781 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
10/10/2024 |
9.50
|
146,950 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
09/10/2024 |
9.60
|
432,015 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
08/10/2024 |
9.60
|
64,643 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
07/10/2024 |
9.50
|
70,361 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
04/10/2024 |
9.60
|
122,417 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
03/10/2024 |
9.60
|
230,703 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
02/10/2024 |
9.60
|
105,461 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
01/10/2024 |
9.70
|
127,963 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
30/09/2024 |
9.60
|
142,023 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
27/09/2024 |
9.70
|
90,952 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
26/09/2024 |
9.80
|
273,135 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
25/09/2024 |
10
|
575,369 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
24/09/2024 |
10.10
|
395,804 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 | |
23/09/2024 |
10
|
272,255 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
20/09/2024 |
9.90
|
562,851 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
19/09/2024 |
9.80
|
142,995 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
18/09/2024 |
9.90
|
1,028,472 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 | |
17/09/2024 |
9.90
|
456,726 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 | |
16/09/2024 |
9.70
|
248,640 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
13/09/2024 |
9.50
|
470,181 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
12/09/2024 |
9.50
|
604,020 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
11/09/2024 |
9.60
|
677,481 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
10/09/2024 |
9.90
|
664,414 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
09/09/2024 |
10.10
|
161,609 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
06/09/2024 |
10.10
|
549,013 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 | |
05/09/2024 |
10
|
173,451 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
04/09/2024 |
10.10
|
299,370 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
30/08/2024 |
10.20
|
282,417 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
29/08/2024 |
10.40
|
794,560 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 | |
28/08/2024 |
10.50
|
958,721 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 | |
27/08/2024 |
10.30
|
751,117 | 10.20 | 10.30 | 10 | 0 | 0 | 0 | |
26/08/2024 |
10.20
|
621,535 | 10 | 10.20 | 10 | 0 | 0 | 0 | |
23/08/2024 |
10
|
170,980 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
22/08/2024 |
10.10
|
392,011 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
21/08/2024 |
10.10
|
273,988 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
20/08/2024 |
10.20
|
354,810 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
19/08/2024 |
10.20
|
250,392 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
16/08/2024 |
10.30
|
828,233 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 | |
15/08/2024 |
10.20
|
232,422 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
14/08/2024 |
10.20
|
734,066 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
13/08/2024 |
10
|
396,671 | 10.30 | 10.40 | 10 | 0 | 0 | 0 | |
12/08/2024 |
10.10
|
165,608 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
09/08/2024 |
10.20
|
198,990 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
08/08/2024 |
10.30
|
223,587 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
07/08/2024 |
10.40
|
1,024,567 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 | |
06/08/2024 |
10.50
|
871,106 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
05/08/2024 |
10.10
|
1,141,626 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 | |
02/08/2024 |
10.30
|
1,084,533 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
01/08/2024 |
10
|
784,382 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 | |
31/07/2024 |
10.50
|
580,647 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 | |
30/07/2024 |
10.70
|
748,184 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 | |
29/07/2024 |
10.90
|
1,573,194 | 10.70 | 11 | 10.70 | 0 | 0 | 0 | |
26/07/2024 |
10.80
|
368,992 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 | |
25/07/2024 |
10.60
|
443,476 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 | |
24/07/2024 |
10.30
|
589,658 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
23/07/2024 |
10.10
|
1,086,828 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
22/07/2024 |
10.30
|
817,724 | 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
|
893,845 | 10.70 | 11.10 | 10.60 | 0 | 0 | 0 | |
18/07/2024 |
10.58
|
2,028,336 | 11 | 11.25 | 10.25 | 0 | 0 | 0 | |
17/07/2024 |
11
|
1,628,486 | 12 | 12.42 | 10.75 | 0 | 0 | 0 | |
16/07/2024 |
11.67
|
3,427,025 | 10.67 | 11.67 | 10.67 | 0 | 0 | 0 | |
15/07/2024 |
10.67
|
1,073,201 | 10.58 | 10.83 | 10.50 | 0 | 0 | 0 | |
12/07/2024 |
10.50
|
277,911 | 10.67 | 10.67 | 10.50 | 0 | 0 | 0 | |
11/07/2024 |
10.67
|
849,459 | 10.75 | 10.92 | 10.58 | 0 | 0 | 0 | |
10/07/2024 |
10.75
|
1,064,565 | 10.75 | 10.83 | 10.58 | 0 | 0 | 0 | |
09/07/2024 |
10.67
|
788,685 | 10.58 | 10.75 | 10.50 | 0 | 0 | 0 | |
08/07/2024 |
10.58
|
701,150 | 10.33 | 10.58 | 10.25 | 0 | 0 | 0 | |
05/07/2024 |
10.25
|
1,315,762 | 10 | 10.25 | 9.92 | 0 | 0 | 0 | |
04/07/2024 |
10
|
1,144,836 | 10 | 10.25 | 9.92 | 0 | 0 | 0 | |
03/07/2024 |
10.17
|
332,590 | 10.33 | 10.33 | 10.17 | 0 | 0 | 0 |