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% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,300 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-21) |
-0.40 | -4.21% | 30,100 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-25) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 259,000 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-30) |
-0.11 | -1.18% | 827,422 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-05) |
-2.71 | -22.96% | 2,735,949 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-16) |
-3.97 | -30.40% | 3,470,763 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
10.72
|
1,100 | 11.84 | 11.84 | 10.72 | 0 | 0 | 0 | |
05/02/2021 |
11.84
|
100 | 11.02 | 11.84 | 11.84 | 0 | 0 | 0 | |
04/02/2021 |
11.02
|
1,400 | 12.22 | 12.22 | 11.02 | 0 | 0 | 0 | |
03/02/2021 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
02/02/2021 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
01/02/2021 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
29/01/2021 |
12.22
|
200 | 11.17 | 12.22 | 11.92 | 0 | 0 | 0 | |
28/01/2021 |
11.17
|
100 | 10.19 | 11.17 | 11.17 | 0 | 0 | 0 | |
27/01/2021 |
10.19
|
100 | 11.24 | 11.24 | 10.19 | 0 | 0 | 0 | |
26/01/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
25/01/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
22/01/2021 |
11.24
|
500 | 11.24 | 11.24 | 11.24 | 500 | 0 | 0.0 | |
21/01/2021 |
11.24
|
100 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
20/01/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
19/01/2021 |
11.24
|
400 | 11.24 | 11.84 | 11.24 | 0 | 0 | 0 | |
18/01/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
15/01/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
14/01/2021 |
11.24
|
100 | 11.77 | 11.77 | 11.24 | 0 | 0 | 0 | |
13/01/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
12/01/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
11/01/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
08/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
08/01/2021 |
11.77
|
800 | 11.85 | 11.85 | 11.77 | 700 | 0 | 0.0 | |
07/01/2021 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
06/01/2021 |
11.85
|
2,400 | 11.92 | 11.92 | 11.85 | 0 | 0 | 0 | |
05/01/2021 |
11.92
|
1,700 | 11.99 | 11.99 | 10.92 | 0 | 0 | 0 | |
04/01/2021 |
11.99
|
100 | 13.28 | 13.28 | 11.99 | 0 | 0 | 0 | |
31/12/2020 |
13.28
|
400 | 13.20 | 13.28 | 13.28 | 0 | 0 | 0 | |
30/12/2020 |
13.20
|
600 | 12.78 | 13.20 | 13.20 | 0 | 0 | 0 | |
29/12/2020 |
12.78
|
4,400 | 11.85 | 12.78 | 10.71 | 0 | 0 | 0 | |
28/12/2020 |
11.85
|
600 | 10.99 | 11.92 | 9.99 | 0 | 0 | 0 | |
25/12/2020 |
10.99
|
9,610 | 9.51 | 10.99 | 10.71 | 0 | 0 | 0 | |
24/12/2020 |
9.99
|
200 | 10.85 | 11.92 | 9.99 | 0 | 0 | 0 | |
23/12/2020 |
10.85
|
1,200 | 9.92 | 10.85 | 10.85 | 0 | 0 | 0 | |
22/12/2020 |
9.92
|
3,685 | 10.99 | 10.99 | 9.92 | 0 | 0 | 0 | |
21/12/2020 |
10.99
|
100 | 12.20 | 12.20 | 10.99 | 0 | 0 | 0 | |
18/12/2020 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
17/12/2020 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
16/12/2020 |
12.20
|
100 | 13.56 | 13.56 | 12.20 | 0 | 0 | 0 | |
15/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
14/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
11/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
10/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
09/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
08/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
07/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
04/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
03/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
02/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
01/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
30/11/2020 |
13.56
|
9,000 | 13.56 | 13.56 | 12.20 | 0 | 0 | 0 | |
27/11/2020 |
13.56
|
1,200 | 13.20 | 13.56 | 11.92 | 0 | 0 | 0 | |
26/11/2020 |
13.20
|
540 | 12.42 | 13.56 | 11.21 | 0 | 0 | 0 | |
25/11/2020 |
12.42
|
100 | 11.35 | 12.42 | 12.42 | 0 | 0 | 0 | |
24/11/2020 |
11.35
|
100 | 10.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
23/11/2020 |
10.35
|
1,200 | 9.42 | 10.35 | 9.42 | 0 | 0 | 0 | |
20/11/2020 |
9.42
|
500 | 10.42 | 10.42 | 9.42 | 0 | 0 | 0 | |
19/11/2020 |
10.42
|
9 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
18/11/2020 |
10.42
|
1,275 | 11.56 | 12.70 | 10.42 | 0 | 0 | 0 | |
17/11/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
16/11/2020 |
11.56
|
200 | 12.85 | 12.85 | 11.56 | 0 | 0 | 0 | |
13/11/2020 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
12/11/2020 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
11/11/2020 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
10/11/2020 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
09/11/2020 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
06/11/2020 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
05/11/2020 |
12.85
|
200 | 14.20 | 14.20 | 12.85 | 0 | 0 | 0 | |
04/11/2020 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
03/11/2020 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
02/11/2020 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
30/10/2020 |
14.20
|
100 | 12.92 | 14.20 | 14.20 | 0 | 0 | 0 | |
29/10/2020 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
28/10/2020 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
27/10/2020 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
26/10/2020 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
23/10/2020 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
22/10/2020 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
21/10/2020 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
20/10/2020 |
12.92
|
200 | 14.35 | 14.35 | 12.92 | 0 | 0 | 0 | |
19/10/2020 |
14.35
|
100 | 15.92 | 15.92 | 14.35 | 0 | 100 | -0.0 | |
16/10/2020 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
15/10/2020 |
15.92
|
100 | 14.49 | 15.92 | 15.92 | 0 | 0 | 0 | |
14/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
13/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
12/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
09/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
08/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
07/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
06/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
05/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
02/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
01/10/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
30/09/2020 |
14.49
|
10 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
29/09/2020 |
14.49
|
100 | 16.06 | 16.06 | 14.49 | 100 | 0 | 0.0 | |
28/09/2020 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
25/09/2020 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
24/09/2020 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
23/09/2020 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
22/09/2020 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
21/09/2020 |
16.06
|
1 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |