| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.88 | 8.94% | 2,200 | 0 | 0 |
9.09
10.75
10.75
|
|
2 tháng
(2024-09-23) |
0.40 | 3.85% | 4,000 | 0 | 0 |
9.09
10.75
10.75
|
|
3 tháng
(2024-08-26) |
0.93 | 9.48% | 70,100 | 0 | 0 |
9.09
10.75
10.75
|
|
6 tháng
(2024-05-27) |
1.56 | 16.97% | 324,100 | 0 | 0 |
8.71
10.75
10.75
|
|
12 tháng
(2023-11-28) |
2.08 | 24.01% | 506,000 | 0 | 0.0 |
7.76
10.75
10.75
|
|
24 tháng
(2022-12-05) |
3.63 | 50.97% | 1,378,000 | -3,900 | -1.2 |
6.30
10.75
10.75
|
|
36 tháng
(2021-12-08) |
-0.13 | -1.23% | 5,460,500 | 200 | -1.4 |
6.08
13.83
10.75
|
|
60 tháng
(2019-12-19) |
-3.45 | -24.27% | 7,985,160 | -30,240 | -1.8 |
6.08
18.54
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/04/2021 |
8.02
|
14,500 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 13/04/2021 |
8.03
|
4,700 | 7.93 | 8.20 | 7.94 | 0 | 0 | 0 | |
| 12/04/2021 |
7.93
|
8,200 | 8.03 | 8.22 | 7.89 | 0 | 0 | 0 | |
| 09/04/2021 |
8.03
|
6,400 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 | |
| 08/04/2021 |
8.03
|
3,000 | 7.90 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 07/04/2021 |
7.90
|
2,000 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 | |
| 06/04/2021 |
8.03
|
2,100 | 8.03 | 8.22 | 8.03 | 0 | 0 | 0 | |
| 05/04/2021 |
8.03
|
3,800 | 8.03 | 8.04 | 8.03 | 0 | 0 | 0 | |
| 02/04/2021 |
8.03
|
3,000 | 8.51 | 8.51 | 8.03 | 0 | 0 | 0 | |
| 01/04/2021 |
8.51
|
5,500 | 8.58 | 8.58 | 7.98 | 0 | 0 | 0 | |
| 31/03/2021 |
8.58
|
11,300 | 8.42 | 8.59 | 7.90 | 0 | 0 | 0 | |
| 30/03/2021 |
8.42
|
3,700 | 8.59 | 8.59 | 8.42 | 0 | 0 | 0 | |
| 29/03/2021 |
8.59
|
3,400 | 8.60 | 8.60 | 8.13 | 0 | 100 | -0.0 | |
| 26/03/2021 |
8.60
|
3,900 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 25/03/2021 |
8.70
|
200 | 8.42 | 8.70 | 7.94 | 0 | 0 | 0 | |
| 24/03/2021 |
8.42
|
3,400 | 8.13 | 8.61 | 8.41 | 0 | 0 | 0 | |
| 23/03/2021 |
8.13
|
7,800 | 8.22 | 8.22 | 8.13 | 0 | 100 | -0.0 | |
| 22/03/2021 |
8.22
|
500 | 8.29 | 8.29 | 8.22 | 0 | 0 | 0 | |
| 19/03/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 18/03/2021 |
8.29
|
5,500 | 8.29 | 8.29 | 8.29 | 0 | 2,000 | -0.0 | |
| 17/03/2021 |
8.29
|
400 | 8.53 | 8.53 | 8.28 | 0 | 0 | 0 | |
| 16/03/2021 |
8.53
|
500 | 8.82 | 8.82 | 8.53 | 0 | 0 | 0 | |
| 15/03/2021 |
8.82
|
29,200 | 8.26 | 8.83 | 8.26 | 0 | 11,500 | -0.1 | |
| 12/03/2021 |
8.26
|
5,900 | 8.17 | 8.27 | 8.17 | 0 | 5,000 | -0.0 | |
| 11/03/2021 |
8.17
|
1,400 | 8.13 | 8.17 | 8.13 | 0 | 0 | 0 | |
| 10/03/2021 |
8.13
|
3,000 | 8.13 | 8.13 | 7.88 | 0 | 0 | 0 | |
| 09/03/2021 |
8.13
|
300 | 8.32 | 8.32 | 7.79 | 0 | 0 | 0 | |
| 08/03/2021 |
8.32
|
4,600 | 8.13 | 8.69 | 8.13 | 0 | 200 | -0.0 | |
| 05/03/2021 |
8.13
|
11,900 | 8.22 | 8.22 | 8.13 | 2,000 | 0 | 0.0 | |
| 04/03/2021 |
8.22
|
11,600 | 8.03 | 8.22 | 8.03 | 0 | 0 | 0 | |
| 03/03/2021 |
8.03
|
11,000 | 8.03 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 02/03/2021 |
8.03
|
4,300 | 8.13 | 8.15 | 8.03 | 2,000 | 0 | 0.0 | |
| 01/03/2021 |
8.13
|
13,400 | 8.28 | 8.28 | 8.13 | 1,300 | 2,000 | -0.0 | |
| 26/02/2021 |
8.28
|
24,100 | 7.74 | 8.28 | 7.74 | 15,000 | 0 | 0.1 | |
| 25/02/2021 |
7.74
|
5,000 | 8.04 | 8.04 | 7.74 | 0 | 0 | 0 | |
| 24/02/2021 |
8.04
|
1,000 | 8.60 | 8.60 | 8.03 | 0 | 0 | 0 | |
| 23/02/2021 |
8.60
|
1,100 | 8.09 | 8.65 | 8.60 | 0 | 0 | 0 | |
| 22/02/2021 |
8.09
|
100 | 8.69 | 8.69 | 8.09 | 0 | 0 | 0 | |
| 19/02/2021 |
8.69
|
1,800 | 8.69 | 9.18 | 8.09 | 700 | 0 | 0.0 | |
| 18/02/2021 |
8.69
|
11,800 | 8.13 | 8.69 | 7.84 | 0 | 0 | 0 | |
| 17/02/2021 |
8.13
|
4,000 | 8.21 | 8.76 | 7.74 | 1,000 | 0 | 0.0 | |
| 09/02/2021 |
8.21
|
2,000 | 7.74 | 8.21 | 8.21 | 1,900 | 0 | 0.0 | |
| 08/02/2021 |
7.74
|
1,100 | 7.26 | 7.76 | 7.74 | 0 | 0 | 0 | |
| 05/02/2021 |
7.26
|
2,100 | 7.64 | 7.65 | 7.26 | 0 | 0 | 0 | |
| 04/02/2021 |
7.64
|
2,200 | 7.64 | 7.74 | 7.64 | 0 | 0 | 0 | |
| 03/02/2021 |
7.64
|
1,100 | 8.11 | 8.11 | 7.55 | 0 | 0 | 0 | |
| 02/02/2021 |
8.11
|
7,900 | 8.12 | 8.12 | 7.56 | 0 | 0 | 0 | |
| 01/02/2021 |
8.12
|
400 | 7.73 | 8.12 | 8.12 | 100 | 0 | 0.0 | |
| 29/01/2021 |
7.73
|
200 | 7.74 | 7.74 | 7.73 | 0 | 0 | 0 | |
| 28/01/2021 |
7.74
|
5,000 | 7.75 | 8.29 | 7.22 | 0 | 400 | -0.0 | |
| 27/01/2021 |
7.75
|
12,300 | 8.21 | 8.21 | 7.65 | 0 | 0 | 0 | |
| 26/01/2021 |
8.21
|
4,100 | 7.99 | 8.21 | 7.44 | 0 | 0 | 0 | |
| 25/01/2021 |
7.99
|
1,600 | 7.98 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/01/2021 |
7.98
|
3,700 | 7.94 | 8.46 | 7.98 | 2,100 | 0 | 0.0 | |
| 21/01/2021 |
7.94
|
4,100 | 8.51 | 8.71 | 7.92 | 0 | 0 | 0 | |
| 20/01/2021 |
8.51
|
6,500 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 | |
| 19/01/2021 |
8.56
|
1,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 18/01/2021 |
8.56
|
3,600 | 9.20 | 9.20 | 8.56 | 0 | 0 | 0 | |
| 15/01/2021 |
9.20
|
1,700 | 9.29 | 9.87 | 9.20 | 0 | 0 | 0 | |
| 14/01/2021 |
9.29
|
7,300 | 8.71 | 9.29 | 9.19 | 0 | 0 | 0 | |
| 13/01/2021 |
8.71
|
2,800 | 8.22 | 8.71 | 8.22 | 400 | 0 | 0.0 | |
| 12/01/2021 |
8.22
|
300 | 8.51 | 8.51 | 8.13 | 0 | 0 | 0 | |
| 11/01/2021 |
8.51
|
6,600 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 08/01/2021 |
8.51
|
3,200 | 9.01 | 9.01 | 8.51 | 0 | 0 | 0 | |
| 07/01/2021 |
9.01
|
3,000 | 9.67 | 9.67 | 9.00 | 300 | 100 | 0.0 | |
| 06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 06/01/2021 |
9.67
|
2,800 | 9.05 | 9.67 | 9.19 | 0 | 0 | 0 | |
| 05/01/2021 |
9.04
|
1,100 | 9.04 | 9.67 | 9.04 | 0 | 0 | 0 | |
| 04/01/2021 |
9.04
|
2,700 | 8.50 | 9.09 | 8.50 | 0 | 0 | 0 | |
| 31/12/2020 |
8.50
|
580 | 8.05 | 8.50 | 8.05 | 100 | 0 | 0.0 | |
| 30/12/2020 |
8.05
|
1,560 | 8.41 | 8.41 | 7.97 | 0 | 0 | 0 | |
| 29/12/2020 |
8.41
|
30 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 28/12/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 25/12/2020 |
8.41
|
4,240 | 7.87 | 8.41 | 7.96 | 0 | 0 | 0 | |
| 24/12/2020 |
7.87
|
2,140 | 8.14 | 8.14 | 7.87 | 0 | 0 | 0 | |
| 23/12/2020 |
8.14
|
500 | 8.14 | 8.71 | 8.14 | 0 | 0 | 0 | |
| 22/12/2020 |
8.14
|
1,010 | 7.69 | 8.14 | 7.69 | 0 | 0 | 0 | |
| 21/12/2020 |
7.69
|
90 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 18/12/2020 |
7.69
|
240 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 17/12/2020 |
7.69
|
1,070 | 7.64 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 16/12/2020 |
7.64
|
100 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 | |
| 15/12/2020 |
7.87
|
990 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 14/12/2020 |
7.87
|
140 | 7.69 | 7.87 | 7.59 | 0 | 0 | 0 | |
| 11/12/2020 |
7.69
|
450 | 7.87 | 8.41 | 7.32 | 0 | 0 | 0 | |
| 10/12/2020 |
7.87
|
420 | 7.82 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 09/12/2020 |
7.82
|
140 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 08/12/2020 |
7.82
|
6,310 | 7.69 | 7.96 | 7.69 | 0 | 0 | 0 | |
| 07/12/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 04/12/2020 |
7.69
|
30 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 03/12/2020 |
7.69
|
2,290 | 7.59 | 7.82 | 7.50 | 0 | 0 | 0 | |
| 02/12/2020 |
7.59
|
80 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 01/12/2020 |
7.59
|
830 | 7.59 | 7.68 | 7.09 | 0 | 0 | 0 | |
| 30/11/2020 |
7.59
|
1,000 | 7.55 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 27/11/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 26/11/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 25/11/2020 |
7.55
|
30 | 7.41 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 24/11/2020 |
7.41
|
2,440 | 7.41 | 7.85 | 7.41 | 0 | 0 | 0 | |
| 23/11/2020 |
7.41
|
4,070 | 7.69 | 7.73 | 7.41 | 0 | 0 | 0 | |
| 20/11/2020 |
7.69
|
420 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 | |
| 19/11/2020 |
7.55
|
1,890 | 7.50 | 7.69 | 7.50 | 0 | 0 | 0 | |
| 18/11/2020 |
7.50
|
4,010 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 | |