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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
33.58
|
0 | 33.58 | 33.58 | 33.58 | 0 | 0 | 0 | |
05/02/2021 |
33.58
|
100 | 37.26 | 37.26 | 33.58 | 0 | 0 | 0 | |
04/02/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
03/02/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
02/02/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
01/02/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
29/01/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
28/01/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
27/01/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
26/01/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
25/01/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
22/01/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
21/01/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
20/01/2021 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
19/01/2021 |
37.26
|
300 | 41.40 | 41.40 | 37.26 | 0 | 0 | 0 | |
18/01/2021 |
41.40
|
0 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 | |
15/01/2021 |
41.40
|
0 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 | |
14/01/2021 |
41.40
|
0 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 | |
13/01/2021 |
41.40
|
0 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 | |
12/01/2021 |
41.40
|
300 | 46.00 | 46.00 | 41.40 | 0 | 0 | 0 | |
11/01/2021 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
08/01/2021 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
07/01/2021 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
06/01/2021 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
05/01/2021 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
04/01/2021 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
31/12/2020 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
30/12/2020 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
29/12/2020 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
28/12/2020 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
25/12/2020 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
24/12/2020 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
23/12/2020 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
22/12/2020 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
21/12/2020 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
18/12/2020 |
46.00
|
1,000 | 43.05 | 46.00 | 46.00 | 0 | 1,000 | -0.1 | |
17/12/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
16/12/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
15/12/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
14/12/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
11/12/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
10/12/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
09/12/2020 |
43.05
|
300 | 47.84 | 47.84 | 43.05 | 0 | 0 | 0 | |
08/12/2020 |
47.84
|
0 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |
07/12/2020 |
47.84
|
0 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |
04/12/2020 |
47.84
|
200 | 47.84 | 52.62 | 47.84 | 0 | 0 | 0 | |
03/12/2020 |
47.84
|
0 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |
02/12/2020 |
47.84
|
0 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |
01/12/2020 |
47.84
|
100 | 43.51 | 47.84 | 47.84 | 0 | 0 | 0 | |
30/11/2020 |
43.51
|
100 | 39.56 | 43.51 | 43.51 | 0 | 0 | 0 | |
27/11/2020 |
39.56
|
1,100 | 35.97 | 39.56 | 39.56 | 1,000 | 0 | 0.0 | |
26/11/2020 |
35.97
|
100 | 32.75 | 35.97 | 35.97 | 0 | 0 | 0 | |
25/11/2020 |
32.75
|
100 | 29.81 | 32.75 | 32.75 | 0 | 0 | 0 | |
24/11/2020 |
29.81
|
100 | 27.14 | 29.81 | 29.81 | 0 | 0 | 0 | |
23/11/2020 |
27.14
|
100 | 24.75 | 27.14 | 27.14 | 0 | 0 | 0 | |
20/11/2020 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
19/11/2020 |
24.75
|
100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
18/11/2020 |
24.75
|
100 | 22.54 | 24.75 | 24.75 | 0 | 0 | 0 | |
17/11/2020 |
22.54
|
100 | 20.52 | 22.54 | 22.54 | 0 | 0 | 0 | |
16/11/2020 |
20.52
|
122 | 18.68 | 20.52 | 20.52 | 0 | 0 | 0 | |
13/11/2020 |
18.68
|
100 | 17.02 | 18.68 | 18.68 | 0 | 0 | 0 | |
12/11/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
11/11/2020 |
17.02
|
100 | 15.55 | 17.02 | 17.02 | 0 | 0 | 0 | |
10/11/2020 |
15.55
|
200 | 14.17 | 15.55 | 12.88 | 0 | 0 | 0 | |
09/11/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
06/11/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
05/11/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
04/11/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
03/11/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
02/11/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
30/10/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
29/10/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
28/10/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
27/10/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
26/10/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
23/10/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
22/10/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
21/10/2020 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
20/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
20/10/2020 |
14.17
|
100 | 12.88 | 14.17 | 14.17 | 0 | 0 | 0 | |
19/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
16/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
15/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
14/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
13/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
12/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
09/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
08/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
07/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
06/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
05/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
02/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
01/10/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
30/09/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
29/09/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
28/09/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
25/09/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
24/09/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
23/09/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
22/09/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
21/09/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |