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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/02/2021 |
6.94
|
3,000 | 6.76 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/02/2021 |
6.76
|
127 | 7.02 | 7.02 | 6.76 | 0 | 0 | 0 | |
03/02/2021 |
7.02
|
100 | 7.20 | 7.20 | 7.02 | 0 | 0 | 0 | |
02/02/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
01/02/2021 |
7.20
|
100 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 | |
29/01/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
28/01/2021 |
7.80
|
3,100 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 | |
27/01/2021 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
26/01/2021 |
7.80
|
2,200 | 8.67 | 8.67 | 7.80 | 0 | 0 | 0 | |
25/01/2021 |
8.67
|
2,920 | 7.98 | 8.67 | 7.80 | 0 | 0 | 0 | |
22/01/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
21/01/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
20/01/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
19/01/2021 |
7.98
|
800 | 7.89 | 7.98 | 7.98 | 0 | 0 | 0 | |
18/01/2021 |
7.89
|
25 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
15/01/2021 |
7.89
|
25 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
14/01/2021 |
7.89
|
800 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 | |
13/01/2021 |
7.80
|
100 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 | |
12/01/2021 |
7.89
|
2,200 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 | |
11/01/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
08/01/2021 |
7.80
|
760 | 7.63 | 7.80 | 7.72 | 0 | 0 | 0 | |
07/01/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
06/01/2021 |
7.63
|
200 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 | |
05/01/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
04/01/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/12/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
30/12/2020 |
7.80
|
1 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/12/2020 |
7.80
|
1,525 | 8.24 | 8.24 | 7.80 | 0 | 0 | 0 | |
28/12/2020 |
8.24
|
50 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
25/12/2020 |
8.24
|
11 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
24/12/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
23/12/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/12/2020 |
8.24
|
310 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
21/12/2020 |
8.24
|
5,000 | 8.84 | 8.84 | 8.24 | 0 | 0 | 0 | |
18/12/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
17/12/2020 |
8.84
|
2,300 | 8.50 | 8.84 | 7.72 | 0 | 0 | 0 | |
16/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
15/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
14/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
11/12/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
11/12/2020 |
8.50
|
0 | 8.58 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
07/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
04/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
03/12/2020 |
8.50
|
150 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 | |
02/12/2020 |
8.67
|
9,110 | 7.98 | 8.76 | 7.28 | 0 | 0 | 0 | |
01/12/2020 |
7.98
|
100 | 7.28 | 7.98 | 7.98 | 0 | 0 | 0 | |
30/11/2020 |
7.28
|
15,950 | 7.98 | 7.98 | 7.28 | 0 | 0 | 0 | |
27/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
26/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
25/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
24/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
23/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
20/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
19/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
18/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
17/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
16/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
13/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
12/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
11/11/2020 |
7.98
|
200 | 7.54 | 7.98 | 7.98 | 0 | 0 | 0 | |
10/11/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/11/2020 |
7.54
|
100 | 7.37 | 7.54 | 7.54 | 0 | 0 | 0 | |
06/11/2020 |
7.37
|
3,800 | 7.98 | 7.98 | 7.37 | 0 | 0 | 0 | |
05/11/2020 |
7.98
|
62 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
04/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
03/11/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
02/11/2020 |
7.98
|
5,000 | 7.63 | 7.98 | 7.98 | 0 | 0 | 0 | |
30/10/2020 |
7.63
|
700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
29/10/2020 |
7.63
|
1,000 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
28/10/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
27/10/2020 |
7.72
|
300 | 7.63 | 7.98 | 7.72 | 0 | 0 | 0 | |
26/10/2020 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
23/10/2020 |
7.63
|
2,700 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 | |
22/10/2020 |
7.63
|
1,400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
21/10/2020 |
7.63
|
2,089 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
20/10/2020 |
7.63
|
3,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
19/10/2020 |
7.63
|
6,600 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
16/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
15/10/2020 |
7.63
|
4,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
14/10/2020 |
7.63
|
19,500 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 | |
13/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
12/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
09/10/2020 |
7.63
|
9,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
08/10/2020 |
7.63
|
11,400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
07/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
06/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
05/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
02/10/2020 |
7.63
|
5,600 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
01/10/2020 |
7.63
|
10,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
30/09/2020 |
7.63
|
10,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
29/09/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
28/09/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
25/09/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
24/09/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
23/09/2020 |
7.63
|
2,500 | 7.37 | 7.63 | 7.54 | 0 | 0 | 0 | |
22/09/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
21/09/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |