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) |
1.30 | 12.04% | 2,223,500 | 0 | 0 |
10.80
12.10
12.10
|
2 tháng
(2024-07-22) |
1.10 | 10% | 4,312,500 | 0 | 0 |
10.10
12.10
12.10
|
3 tháng
(2024-06-21) |
1.19 | 10.92% | 7,331,000 | 0 | 0 |
10.09
12.10
12.10
|
6 tháng
(2024-03-25) |
3.19 | 35.82% | 13,615,379 | 0 | 0 |
8.45
12.10
12.10
|
12 tháng
(2023-09-25) |
5.55 | 84.86% | 17,610,818 | 0 | 0 |
6.36
12.10
12.10
|
24 tháng
(2022-09-30) |
7.14 | 144.02% | 32,464,043 | 0 | 0 |
3.06
12.10
12.10
|
36 tháng
(2021-11-03) |
4.50 | 59.14% | 42,920,261 | 0 | 0 |
3.06
13.64
12.10
|
60 tháng
(2021-11-03) |
4.50 | 59.14% | 42,920,261 | 0 | 0 |
3.06
13.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.10
|
73,900 | 12.10 | 12.20 | 12 | 0 | 0 | 0 | |
18/09/2024 |
12.10
|
104,900 | 12 | 12.20 | 12 | 0 | 0 | 0 | |
17/09/2024 |
12
|
88,800 | 11.90 | 12 | 11.90 | 0 | 0 | 0 | |
16/09/2024 |
11.90
|
95,700 | 12 | 12.10 | 11.80 | 0 | 0 | 0 | |
13/09/2024 |
12
|
94,200 | 12.10 | 12.10 | 12 | 0 | 0 | 0 | |
12/09/2024 |
12.10
|
207,600 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 | |
11/09/2024 |
11.80
|
102,300 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 | |
10/09/2024 |
11.70
|
74,300 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 | |
09/09/2024 |
11.60
|
90,800 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 | |
06/09/2024 |
11.60
|
110,900 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 | |
05/09/2024 |
11.70
|
90,500 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 | |
04/09/2024 |
11.80
|
77,900 | 11.90 | 12 | 11.70 | 0 | 0 | 0 | |
30/08/2024 |
11.90
|
100,200 | 11.90 | 12 | 11.80 | 0 | 0 | 0 | |
29/08/2024 |
11.90
|
117,000 | 11.80 | 12 | 11.80 | 0 | 0 | 0 | |
28/08/2024 |
11.80
|
121,300 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 | |
27/08/2024 |
11.60
|
174,800 | 11.20 | 11.70 | 11.10 | 0 | 0 | 0 | |
26/08/2024 |
11.20
|
93,900 | 11.20 | 11.30 | 11 | 0 | 0 | 0 | |
23/08/2024 |
11.20
|
90,000 | 11 | 11.20 | 11 | 0 | 0 | 0 | |
22/08/2024 |
11
|
165,600 | 10.80 | 11.30 | 10.70 | 0 | 0 | 0 | |
21/08/2024 |
10.80
|
74,000 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 | |
20/08/2024 |
10.80
|
74,900 | 10.90 | 11 | 10.80 | 0 | 0 | 0 | |
19/08/2024 |
10.90
|
121,800 | 10.70 | 11 | 10.70 | 0 | 0 | 0 | |
16/08/2024 |
10.70
|
99,100 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 | |
15/08/2024 |
10.50
|
77,600 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
14/08/2024 |
10.60
|
74,100 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
13/08/2024 |
10.50
|
87,100 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
12/08/2024 |
10.50
|
87,600 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 | |
09/08/2024 |
10.50
|
89,600 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
08/08/2024 |
10.60
|
82,300 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 | |
07/08/2024 |
10.80
|
98,800 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 | |
06/08/2024 |
10.80
|
113,000 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 | |
05/08/2024 |
10.60
|
125,700 | 10.30 | 10.70 | 10.20 | 0 | 0 | 0 | |
02/08/2024 |
10.30
|
87,200 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 | |
01/08/2024 |
10.30
|
127,600 | 9.10 | 10.30 | 9.10 | 0 | 0 | 0 | |
31/07/2024 |
10.10
|
90,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
30/07/2024 |
10.30
|
84,300 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 | |
29/07/2024 |
10.60
|
102,300 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 | |
26/07/2024 |
10.70
|
130,000 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 | |
25/07/2024 |
11.10
|
92,400 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
24/07/2024 |
11
|
102,400 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 | |
23/07/2024 |
11.10
|
112,900 | 11 | 11.30 | 10.70 | 0 | 0 | 0 | |
22/07/2024 |
11
|
102,800 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 | |
19/07/2024 |
11.10
|
137,100 | 11.30 | 11.90 | 11 | 0 | 0 | 0 | |
18/07/2024 |
11.20
|
126,700 | 11.30 | 11.60 | 10.90 | 0 | 0 | 0 | |
17/07/2024 |
11.20
|
206,900 | 11.90 | 12.20 | 10.80 | 0 | 0 | 0 | |
16/07/2024 |
11.90
|
150,500 | 12.20 | 12.30 | 11.90 | 0 | 0 | 0 | |
15/07/2024 |
12.10
|
353,000 | 11.20 | 12.30 | 11.20 | 0 | 0 | 0 | |
12/07/2024 |
11.20
|
176,400 | 10.60 | 11.40 | 10.30 | 0 | 0 | 0 | |
11/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
11/07/2024 |
10.70
|
117,900 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 | |
10/07/2024 |
10.45
|
103,000 | 10.64 | 10.73 | 10.45 | 0 | 0 | 0 | |
09/07/2024 |
10.55
|
136,800 | 10.73 | 11 | 10.36 | 0 | 0 | 0 | |
08/07/2024 |
10.73
|
113,800 | 10.64 | 10.91 | 10.45 | 0 | 0 | 0 | |
05/07/2024 |
10.64
|
102,800 | 10.36 | 10.64 | 10.36 | 0 | 0 | 0 | |
04/07/2024 |
10.36
|
124,200 | 10.18 | 10.55 | 10.18 | 0 | 0 | 0 | |
03/07/2024 |
10.27
|
101,400 | 10.09 | 10.27 | 10.09 | 0 | 0 | 0 | |
02/07/2024 |
10.09
|
114,000 | 10.18 | 10.36 | 10.09 | 0 | 0 | 0 | |
01/07/2024 |
10.27
|
91,900 | 10.27 | 10.36 | 10 | 0 | 0 | 0 | |
28/06/2024 |
10.36
|
126,800 | 10.55 | 10.55 | 10.18 | 0 | 0 | 0 | |
27/06/2024 |
10.55
|
109,100 | 10.64 | 10.64 | 10.36 | 0 | 0 | 0 | |
26/06/2024 |
10.64
|
98,100 | 10.73 | 10.91 | 10.45 | 0 | 0 | 0 | |
25/06/2024 |
10.73
|
123,100 | 11.09 | 11.18 | 10.73 | 0 | 0 | 0 | |
24/06/2024 |
11.09
|
186,800 | 10.82 | 11.27 | 10.73 | 0 | 0 | 0 | |
21/06/2024 |
10.91
|
218,200 | 10.64 | 11 | 10.55 | 0 | 0 | 0 | |
20/06/2024 |
10.64
|
90,600 | 10.73 | 10.82 | 10.64 | 0 | 0 | 0 | |
19/06/2024 |
10.73
|
106,000 | 10.64 | 10.82 | 10.55 | 0 | 0 | 0 | |
18/06/2024 |
10.73
|
138,700 | 10.55 | 10.73 | 10.36 | 0 | 0 | 0 | |
17/06/2024 |
10.45
|
80,800 | 10.55 | 10.55 | 10.36 | 0 | 0 | 0 | |
14/06/2024 |
10.55
|
95,100 | 10.64 | 10.73 | 10.45 | 0 | 0 | 0 | |
13/06/2024 |
10.64
|
116,000 | 10.82 | 10.82 | 10.55 | 0 | 0 | 0 | |
12/06/2024 |
10.73
|
86,500 | 10.73 | 10.82 | 10.64 | 0 | 0 | 0 | |
11/06/2024 |
10.73
|
103,700 | 10.82 | 11.18 | 10.55 | 0 | 0 | 0 | |
10/06/2024 |
11
|
145,900 | 10.82 | 11.36 | 10.36 | 0 | 0 | 0 | |
07/06/2024 |
10.91
|
208,000 | 10 | 11.09 | 9.91 | 0 | 0 | 0 | |
06/06/2024 |
10.09
|
142,300 | 9.64 | 10.18 | 9.64 | 0 | 0 | 0 | |
05/06/2024 |
9.64
|
86,100 | 10.09 | 10.09 | 9.64 | 0 | 0 | 0 | |
04/06/2024 |
10.09
|
96,300 | 10.18 | 10.27 | 9.91 | 0 | 0 | 0 | |
03/06/2024 |
10.18
|
105,800 | 10.27 | 10.36 | 10 | 0 | 0 | 0 | |
31/05/2024 |
10.27
|
94,500 | 10.27 | 10.36 | 10.18 | 0 | 0 | 0 | |
30/05/2024 |
10.27
|
132,900 | 10.09 | 10.36 | 10 | 0 | 0 | 0 | |
29/05/2024 |
10.09
|
121,800 | 9.91 | 10.18 | 9.82 | 0 | 0 | 0 | |
28/05/2024 |
9.91
|
74,200 | 9.91 | 10 | 9.82 | 0 | 0 | 0 | |
27/05/2024 |
10
|
107,200 | 9.82 | 10 | 9.82 | 0 | 0 | 0 | |
24/05/2024 |
9.82
|
78,200 | 9.91 | 10 | 9.55 | 0 | 0 | 0 | |
23/05/2024 |
9.91
|
98,900 | 9.91 | 10.09 | 9.82 | 0 | 0 | 0 | |
22/05/2024 |
9.91
|
85,100 | 10 | 10.09 | 9.82 | 0 | 0 | 0 | |
21/05/2024 |
10
|
75,300 | 9.82 | 10 | 9.64 | 0 | 0 | 0 | |
20/05/2024 |
9.82
|
88,400 | 10.27 | 10.27 | 9.73 | 0 | 0 | 0 | |
17/05/2024 |
10.27
|
114,300 | 11.36 | 11.36 | 10.09 | 0 | 0 | 0 | |
16/05/2024 |
10.36
|
71,000 | 10.36 | 10.45 | 10.27 | 0 | 0 | 0 | |
15/05/2024 |
10.36
|
101,900 | 9.91 | 10.36 | 9.91 | 0 | 0 | 0 | |
14/05/2024 |
9.91
|
75,440 | 10 | 10 | 9.82 | 0 | 0 | 0 | |
13/05/2024 |
9.91
|
105,134 | 10.09 | 10.18 | 9.73 | 0 | 0 | 0 | |
10/05/2024 |
10.18
|
94,719 | 10.36 | 10.55 | 10.09 | 0 | 0 | 0 | |
09/05/2024 |
10.36
|
147,960 | 10.73 | 11.27 | 10.09 | 0 | 0 | 0 | |
08/05/2024 |
10.64
|
200,120 | 10 | 10.73 | 9.82 | 0 | 0 | 0 | |
07/05/2024 |
10.09
|
156,900 | 10 | 10.27 | 9.73 | 0 | 0 | 0 | |
06/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
03/05/2024 |
9.36
|
85,610 | 9.36 | 9.55 | 9.27 | 0 | 0 | 0 | |
02/05/2024 |
9.36
|
137,903 | 9.09 | 9.36 | 9.09 | 0 | 0 | 0 | |
26/04/2024 |
9.09
|
116,713 | 9 | 9.27 | 9 | 0 | 0 | 0 |