Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
13.60
|
153,500 | 13.14 | 14.05 | 13.14 | 0 | 0 | 0 | |
05/02/2021 |
13.14
|
79,100 | 12.31 | 13.14 | 12.40 | 0 | 0 | 0 | |
04/02/2021 |
12.31
|
48,900 | 12.81 | 13.22 | 12.31 | 0 | 0 | 0 | |
03/02/2021 |
12.81
|
249,600 | 12.85 | 13.22 | 11.98 | 0 | 0 | 0 | |
02/02/2021 |
12.85
|
90,400 | 13.80 | 13.97 | 12.85 | 0 | 0 | 0 | |
01/02/2021 |
13.80
|
14,600 | 14.05 | 14.46 | 13.47 | 0 | 0 | 0 | |
29/01/2021 |
14.05
|
192,800 | 14.30 | 14.30 | 13.39 | 300 | 0 | 0.0 | |
28/01/2021 |
14.30
|
102,800 | 15.37 | 15.37 | 14.30 | 0 | 0 | 0 | |
27/01/2021 |
15.37
|
55,800 | 16.03 | 16.53 | 15.08 | 0 | 0 | 0 | |
26/01/2021 |
16.03
|
97,300 | 16.61 | 17.44 | 15.79 | 0 | 0 | 0 | |
25/01/2021 |
16.61
|
315,600 | 15.54 | 16.61 | 16.12 | 0 | 12,000 | -0.2 | |
22/01/2021 |
15.54
|
133,600 | 14.55 | 15.54 | 14.55 | 0 | 10,100 | -0.2 | |
21/01/2021 |
14.55
|
43,000 | 14.30 | 14.55 | 14.30 | 0 | 0 | 0 | |
20/01/2021 |
14.30
|
29,100 | 14.79 | 14.79 | 13.88 | 0 | 100 | -0.0 | |
19/01/2021 |
14.79
|
60,300 | 15.12 | 15.29 | 14.09 | 0 | 0 | 0 | |
18/01/2021 |
15.12
|
54,700 | 15.29 | 16.03 | 14.88 | 0 | 1,000 | -0.0 | |
15/01/2021 |
15.29
|
45,800 | 15.70 | 15.87 | 14.96 | 0 | 0 | 0 | |
14/01/2021 |
15.70
|
77,700 | 15.37 | 15.70 | 14.79 | 0 | 0 | 0 | |
13/01/2021 |
15.37
|
147,000 | 15.21 | 15.54 | 14.55 | 0 | 0 | 0 | |
12/01/2021 |
15.21
|
75,200 | 15.70 | 15.70 | 14.63 | 0 | 0 | 0 | |
11/01/2021 |
15.70
|
64,700 | 15.70 | 16.12 | 15.62 | 0 | 500 | -0.0 | |
08/01/2021 |
15.70
|
111,100 | 14.71 | 15.70 | 15.70 | 100 | 24,500 | -0.5 | |
07/01/2021 |
14.71
|
164,800 | 13.76 | 14.71 | 14.71 | 0 | 0 | 0 | |
06/01/2021 |
13.76
|
267,800 | 12.89 | 13.76 | 12.89 | 0 | 0 | 0 | |
05/01/2021 |
12.89
|
46,800 | 12.69 | 13.55 | 12.56 | 0 | 4,900 | -0.1 | |
04/01/2021 |
12.69
|
1,800 | 12.69 | 12.69 | 12.60 | 0 | 0 | 0 | |
31/12/2020 |
12.69
|
27,460 | 12.69 | 12.69 | 12.31 | 0 | 0 | 0 | |
30/12/2020 |
12.69
|
45,480 | 12.81 | 12.81 | 12.48 | 0 | 0 | 0 | |
29/12/2020 |
12.81
|
4,700 | 12.56 | 12.98 | 12.52 | 0 | 0 | 0 | |
28/12/2020 |
12.56
|
4,300 | 13.10 | 13.10 | 12.48 | 0 | 0 | 0 | |
25/12/2020 |
13.10
|
16,060 | 13.18 | 13.18 | 12.40 | 0 | 0 | 0 | |
24/12/2020 |
13.18
|
1,530 | 12.81 | 13.22 | 12.48 | 0 | 0 | 0 | |
23/12/2020 |
12.81
|
10,310 | 12.81 | 12.81 | 12.44 | 0 | 30 | -0.0 | |
22/12/2020 |
12.81
|
1,480 | 12.81 | 12.81 | 12.40 | 0 | 0 | 0 | |
21/12/2020 |
12.81
|
2,620 | 12.40 | 12.81 | 12.31 | 0 | 0 | 0 | |
18/12/2020 |
12.40
|
5,000 | 12.81 | 12.81 | 12.40 | 0 | 0 | 0 | |
17/12/2020 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
16/12/2020 |
12.81
|
2,790 | 12.89 | 12.89 | 12.15 | 0 | 0 | 0 | |
15/12/2020 |
12.89
|
7,750 | 12.56 | 12.89 | 12.40 | 0 | 0 | 0 | |
14/12/2020 |
12.56
|
7,320 | 12.73 | 12.73 | 12.56 | 0 | 0 | 0 | |
11/12/2020 |
12.73
|
3,890 | 12.56 | 12.73 | 12.40 | 0 | 870 | -0.0 | |
10/12/2020 |
12.56
|
14,550 | 12.89 | 12.89 | 12.40 | 0 | 0 | 0 | |
09/12/2020 |
12.89
|
17,510 | 13.18 | 13.72 | 12.89 | 0 | 0 | 0 | |
08/12/2020 |
13.18
|
1,020 | 12.98 | 13.18 | 12.98 | 0 | 0 | 0 | |
07/12/2020 |
12.98
|
16,810 | 12.98 | 13.64 | 12.81 | 0 | 0 | 0 | |
04/12/2020 |
12.98
|
10,740 | 12.98 | 13.14 | 12.98 | 0 | 0 | 0 | |
03/12/2020 |
12.98
|
52,160 | 12.81 | 13.06 | 12.81 | 0 | 0 | 0 | |
02/12/2020 |
12.81
|
90 | 12.73 | 12.81 | 12.48 | 0 | 0 | 0 | |
01/12/2020 |
12.73
|
14,890 | 12.56 | 12.73 | 12.56 | 2,000 | 0 | 0.0 | |
30/11/2020 |
12.56
|
31,680 | 12.31 | 12.56 | 12.31 | 0 | 0 | 0 | |
27/11/2020 |
12.31
|
7,750 | 12.23 | 12.31 | 12.23 | 0 | 0 | 0 | |
26/11/2020 |
12.23
|
1,760 | 12.23 | 12.23 | 12.15 | 0 | 0 | 0 | |
25/11/2020 |
12.23
|
30,500 | 12.23 | 12.23 | 12.15 | 0 | 0 | 0 | |
24/11/2020 |
12.23
|
7,350 | 12.23 | 12.23 | 12.15 | 0 | 0 | 0 | |
23/11/2020 |
12.23
|
10 | 12.02 | 12.23 | 12.23 | 0 | 0 | 0 | |
20/11/2020 |
12.02
|
15,080 | 11.82 | 12.02 | 11.82 | 0 | 0 | 0 | |
19/11/2020 |
11.82
|
31,320 | 11.90 | 11.90 | 11.82 | 0 | 0 | 0 | |
18/11/2020 |
11.90
|
50 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
17/11/2020 |
11.90
|
5,300 | 11.90 | 11.98 | 11.90 | 0 | 0 | 0 | |
16/11/2020 |
11.90
|
140 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
13/11/2020 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
12/11/2020 |
11.90
|
17,470 | 11.94 | 11.94 | 11.90 | 0 | 0 | 0 | |
11/11/2020 |
11.94
|
20,720 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
10/11/2020 |
11.94
|
14,650 | 12.07 | 12.07 | 11.74 | 0 | 2,090 | -0.0 | |
09/11/2020 |
12.07
|
14,300 | 11.90 | 12.07 | 11.90 | 0 | 0 | 0 | |
06/11/2020 |
11.90
|
3,110 | 11.94 | 11.94 | 11.57 | 0 | 0 | 0 | |
05/11/2020 |
11.94
|
5,460 | 11.32 | 11.94 | 11.32 | 0 | 0 | 0 | |
04/11/2020 |
11.32
|
1,260 | 11.57 | 11.57 | 11.28 | 0 | 1,000 | -0.0 | |
03/11/2020 |
11.57
|
10 | 11.40 | 11.57 | 11.57 | 0 | 0 | 0 | |
02/11/2020 |
11.40
|
690 | 11.53 | 11.53 | 10.83 | 0 | 0 | 0 | |
30/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
30/10/2020 |
11.53
|
890 | 11.12 | 11.57 | 10.74 | 0 | 0 | 0 | |
29/10/2020 |
11.12
|
510 | 11.27 | 11.27 | 11.12 | 0 | 10 | -0.0 | |
28/10/2020 |
11.27
|
220 | 11.23 | 11.42 | 11.27 | 0 | 0 | 0 | |
27/10/2020 |
11.23
|
520 | 11.27 | 11.27 | 10.67 | 0 | 0 | 0 | |
26/10/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
23/10/2020 |
11.27
|
1,410 | 11.19 | 11.27 | 11.19 | 0 | 0 | 0 | |
22/10/2020 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
21/10/2020 |
11.19
|
6,970 | 11.27 | 11.27 | 11.19 | 0 | 0 | 0 | |
20/10/2020 |
11.27
|
2,700 | 11.27 | 11.42 | 11.27 | 0 | 0 | 0 | |
19/10/2020 |
11.27
|
1,100 | 11.12 | 11.27 | 11.27 | 0 | 0 | 0 | |
16/10/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
15/10/2020 |
11.12
|
1,290 | 11.27 | 11.27 | 10.89 | 0 | 0 | 0 | |
14/10/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
13/10/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
12/10/2020 |
11.27
|
5,060 | 11.23 | 11.65 | 11.27 | 0 | 0 | 0 | |
09/10/2020 |
11.23
|
1,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
08/10/2020 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
07/10/2020 |
11.23
|
2,270 | 11.34 | 11.34 | 10.82 | 0 | 0 | 0 | |
06/10/2020 |
11.34
|
10 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
05/10/2020 |
11.34
|
1,020 | 11.27 | 11.34 | 10.74 | 0 | 0 | 0 | |
02/10/2020 |
11.27
|
570 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
01/10/2020 |
11.27
|
740 | 11.27 | 11.27 | 10.59 | 0 | 0 | 0 | |
30/09/2020 |
11.27
|
10 | 10.74 | 11.27 | 11.27 | 0 | 0 | 0 | |
29/09/2020 |
10.74
|
4,510 | 10.97 | 10.97 | 10.74 | 0 | 0 | 0 | |
28/09/2020 |
10.97
|
1,010 | 11.42 | 11.42 | 10.97 | 0 | 0 | 0 | |
25/09/2020 |
11.42
|
640 | 11.23 | 11.42 | 10.89 | 0 | 0 | 0 | |
24/09/2020 |
11.23
|
2,670 | 11.16 | 11.31 | 10.89 | 0 | 0 | 0 | |
23/09/2020 |
11.16
|
6,150 | 11.16 | 11.27 | 11.16 | 0 | 0 | 0 | |
22/09/2020 |
11.16
|
50 | 11.27 | 11.27 | 10.52 | 0 | 0 | 0 | |
21/09/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |