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) |
-0.40 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
13.90
|
148,540 | 12.05 | 13.90 | 10.49 | 500 | 0 | 0.0 | |
04/02/2021 |
12.05
|
12,100 | 12.05 | 13.99 | 11.95 | 0 | 0 | 0 | |
03/02/2021 |
12.05
|
6,700 | 13.12 | 13.90 | 11.76 | 0 | 0 | 0 | |
02/02/2021 |
13.12
|
8,600 | 13.51 | 14.48 | 12.24 | 0 | 0 | 0 | |
01/02/2021 |
13.51
|
15,100 | 14.09 | 15.55 | 12.34 | 0 | 0 | 0 | |
29/01/2021 |
14.09
|
36,600 | 14.58 | 15.64 | 11.76 | 900 | 0 | 0.0 | |
28/01/2021 |
14.58
|
28,400 | 13.90 | 14.58 | 11.76 | 0 | 0 | 0 | |
27/01/2021 |
13.90
|
150,500 | 13.12 | 13.90 | 12.15 | 0 | 0 | 0 | |
26/01/2021 |
13.12
|
52,500 | 12.44 | 13.12 | 11.47 | 0 | 0 | 0 | |
25/01/2021 |
12.44
|
50,868 | 10.88 | 12.44 | 10.40 | 0 | 0 | 0 | |
22/01/2021 |
10.88
|
23,100 | 9.91 | 10.88 | 10.20 | 0 | 0 | 0 | |
21/01/2021 |
9.91
|
13,100 | 9.23 | 10.01 | 8.07 | 0 | 0 | 0 | |
20/01/2021 |
9.23
|
8,100 | 9.23 | 10.20 | 8.07 | 0 | 0 | 0 | |
19/01/2021 |
9.23
|
300 | 10.20 | 10.20 | 9.23 | 0 | 0 | 0 | |
18/01/2021 |
10.20
|
8,495 | 10.01 | 10.20 | 8.55 | 0 | 0 | 0 | |
15/01/2021 |
10.01
|
2,000 | 8.84 | 10.01 | 10.01 | 0 | 0 | 0 | |
14/01/2021 |
8.84
|
1,940 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 | |
13/01/2021 |
8.75
|
4,720 | 7.97 | 8.75 | 8.55 | 0 | 0 | 0 | |
12/01/2021 |
7.97
|
1,100 | 7.87 | 7.97 | 7.77 | 0 | 0 | 0 | |
11/01/2021 |
7.87
|
600 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
08/01/2021 |
7.87
|
180 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
07/01/2021 |
7.87
|
200 | 7.77 | 7.87 | 7.87 | 0 | 0 | 0 | |
06/01/2021 |
7.77
|
2,300 | 8.65 | 8.65 | 7.77 | 0 | 0 | 0 | |
05/01/2021 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
04/01/2021 |
8.65
|
700 | 8.55 | 8.65 | 8.65 | 0 | 0 | 0 | |
31/12/2020 |
8.55
|
400 | 8.26 | 8.55 | 8.55 | 0 | 0 | 0 | |
30/12/2020 |
8.26
|
725 | 8.75 | 8.75 | 7.48 | 0 | 0 | 0 | |
29/12/2020 |
8.75
|
225 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
28/12/2020 |
8.75
|
400 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
25/12/2020 |
8.75
|
300 | 7.95 | 8.75 | 7.95 | 0 | 0 | 0 | |
24/12/2020 |
7.95
|
16,500 | 9.19 | 9.19 | 7.95 | 0 | 0 | 0 | |
23/12/2020 |
9.19
|
2,034 | 9.36 | 9.36 | 9.19 | 0 | 0 | 0 | |
22/12/2020 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
21/12/2020 |
9.36
|
2,836 | 9.10 | 9.36 | 8.13 | 0 | 0 | 0 | |
18/12/2020 |
9.10
|
6,000 | 8.22 | 9.36 | 9.10 | 0 | 0 | 0 | |
17/12/2020 |
8.22
|
1,000 | 9.10 | 9.10 | 8.22 | 0 | 0 | 0 | |
16/12/2020 |
9.10
|
8,101 | 7.95 | 9.10 | 6.98 | 0 | 0 | 0 | |
15/12/2020 |
7.95
|
1,000 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
14/12/2020 |
8.04
|
5,023 | 7.95 | 8.04 | 8.04 | 0 | 0 | 0 | |
11/12/2020 |
7.95
|
15,800 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
10/12/2020 |
7.95
|
1,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
09/12/2020 |
7.95
|
2,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
08/12/2020 |
7.95
|
48,300 | 8.83 | 8.83 | 7.95 | 0 | 0 | 0 | |
07/12/2020 |
8.83
|
41,387 | 7.95 | 8.83 | 7.95 | 0 | 0 | 0 | |
04/12/2020 |
7.95
|
4,100 | 8.66 | 8.66 | 7.95 | 0 | 0 | 0 | |
03/12/2020 |
8.66
|
1,000 | 8.48 | 8.66 | 8.66 | 0 | 0 | 0 | |
02/12/2020 |
8.48
|
1,000 | 7.95 | 8.48 | 8.48 | 0 | 0 | 0 | |
01/12/2020 |
7.95
|
3,800 | 8.83 | 8.83 | 6.98 | 0 | 0 | 0 | |
30/11/2020 |
8.83
|
21,000 | 8.66 | 8.83 | 7.95 | 0 | 0 | 0 | |
27/11/2020 |
8.66
|
1,330 | 8.83 | 8.83 | 8.66 | 0 | 0 | 0 | |
26/11/2020 |
8.83
|
100 | 7.95 | 8.83 | 8.83 | 0 | 0 | 0 | |
25/11/2020 |
7.95
|
90,500 | 7.51 | 7.95 | 7.95 | 0 | 0 | 0 | |
24/11/2020 |
7.51
|
6,500 | 7.51 | 7.51 | 6.54 | 0 | 0 | 0 | |
23/11/2020 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/11/2020 |
7.51
|
16,370 | 7.51 | 7.60 | 7.33 | 0 | 0 | 0 | |
19/11/2020 |
7.51
|
15,000 | 7.24 | 7.51 | 7.51 | 0 | 0 | 0 | |
18/11/2020 |
7.24
|
2,725 | 7.51 | 7.51 | 7.16 | 0 | 0 | 0 | |
17/11/2020 |
7.51
|
7,500 | 7.24 | 7.51 | 7.07 | 0 | 0 | 0 | |
16/11/2020 |
7.24
|
5,255 | 6.36 | 7.24 | 6.80 | 0 | 0 | 0 | |
13/11/2020 |
6.36
|
1,214 | 7.07 | 7.07 | 6.36 | 0 | 0 | 0 | |
12/11/2020 |
7.07
|
100 | 6.54 | 7.07 | 7.07 | 0 | 0 | 0 | |
11/11/2020 |
6.54
|
500 | 7.42 | 7.42 | 6.54 | 0 | 0 | 0 | |
10/11/2020 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
09/11/2020 |
7.42
|
1,000 | 7.33 | 7.42 | 7.42 | 0 | 0 | 0 | |
06/11/2020 |
7.33
|
200 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 | |
05/11/2020 |
7.42
|
2,000 | 7.07 | 7.42 | 7.42 | 0 | 0 | 0 | |
04/11/2020 |
7.07
|
1,200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
03/11/2020 |
7.07
|
6,000 | 7.07 | 7.51 | 6.63 | 0 | 0 | 0 | |
02/11/2020 |
7.07
|
1,000 | 7.51 | 7.51 | 7.07 | 0 | 0 | 0 | |
30/10/2020 |
7.51
|
1,500 | 6.89 | 7.51 | 7.51 | 0 | 0 | 0 | |
29/10/2020 |
6.89
|
200 | 6.45 | 6.89 | 6.89 | 0 | 0 | 0 | |
28/10/2020 |
6.45
|
714 | 6.80 | 6.80 | 6.45 | 0 | 0 | 0 | |
27/10/2020 |
6.80
|
200 | 6.71 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/10/2020 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
23/10/2020 |
6.71
|
700 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
22/10/2020 |
6.71
|
300 | 6.36 | 6.71 | 6.71 | 0 | 0 | 0 | |
21/10/2020 |
6.36
|
9,000 | 6.89 | 6.98 | 6.36 | 0 | 0 | 0 | |
20/10/2020 |
6.89
|
100 | 6.80 | 6.89 | 6.89 | 0 | 0 | 0 | |
19/10/2020 |
6.80
|
300 | 6.71 | 6.80 | 6.80 | 0 | 0 | 0 | |
16/10/2020 |
6.71
|
300 | 6.27 | 6.71 | 6.71 | 0 | 0 | 0 | |
15/10/2020 |
6.27
|
3,600 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 | |
14/10/2020 |
6.18
|
2,000 | 6.54 | 6.71 | 6.18 | 0 | 0 | 0 | |
13/10/2020 |
6.54
|
2,400 | 6.71 | 6.71 | 6.54 | 0 | 0 | 0 | |
12/10/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
09/10/2020 |
6.71
|
1,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
08/10/2020 |
6.71
|
2,100 | 6.63 | 6.71 | 6.63 | 0 | 0 | 0 | |
07/10/2020 |
6.63
|
1,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
06/10/2020 |
6.63
|
1,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
05/10/2020 |
6.63
|
1,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
02/10/2020 |
6.63
|
5,000 | 7.24 | 7.24 | 6.63 | 0 | 0 | 0 | |
01/10/2020 |
7.24
|
300 | 7.24 | 7.24 | 6.36 | 0 | 0 | 0 | |
30/09/2020 |
7.24
|
300 | 7.69 | 7.69 | 7.24 | 0 | 0 | 0 | |
29/09/2020 |
7.69
|
200 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
28/09/2020 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
25/09/2020 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
24/09/2020 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
23/09/2020 |
7.69
|
100 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 | |
22/09/2020 |
7.77
|
200 | 7.69 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/09/2020 |
7.69
|
400 | 7.95 | 7.95 | 7.69 | 0 | 0 | 0 | |
18/09/2020 |
7.95
|
1,500 | 6.98 | 7.95 | 7.69 | 0 | 0 | 0 |