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 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2021 |
8
|
5,000 | 8.01 | 8.57 | 7.46 | 0 | 400 | -0.0 | |
27/01/2021 |
8.01
|
12,300 | 8.49 | 8.49 | 7.91 | 0 | 0 | 0 | |
26/01/2021 |
8.49
|
4,100 | 8.26 | 8.49 | 7.69 | 0 | 0 | 0 | |
25/01/2021 |
8.26
|
1,600 | 8.25 | 8.26 | 8.26 | 0 | 0 | 0 | |
22/01/2021 |
8.25
|
3,700 | 8.21 | 8.74 | 8.25 | 2,100 | 0 | 0.0 | |
21/01/2021 |
8.21
|
4,100 | 8.80 | 9 | 8.19 | 0 | 0 | 0 | |
20/01/2021 |
8.80
|
6,500 | 8.85 | 8.85 | 8.80 | 0 | 0 | 0 | |
19/01/2021 |
8.85
|
1,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
18/01/2021 |
8.85
|
3,600 | 9.51 | 9.51 | 8.85 | 0 | 0 | 0 | |
15/01/2021 |
9.51
|
1,700 | 9.60 | 10.20 | 9.51 | 0 | 0 | 0 | |
14/01/2021 |
9.60
|
7,300 | 9 | 9.60 | 9.50 | 0 | 0 | 0 | |
13/01/2021 |
9
|
2,800 | 8.50 | 9 | 8.50 | 400 | 0 | 0.0 | |
12/01/2021 |
8.50
|
300 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
11/01/2021 |
8.80
|
6,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
08/01/2021 |
8.80
|
3,200 | 9.31 | 9.31 | 8.80 | 0 | 0 | 0 | |
07/01/2021 |
9.31
|
3,000 | 10 | 10 | 9.30 | 300 | 100 | 0.0 | |
06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
06/01/2021 |
10
|
2,800 | 9.35 | 10 | 9.50 | 0 | 0 | 0 | |
05/01/2021 |
9.35
|
1,100 | 9.35 | 10 | 9.35 | 0 | 0 | 0 | |
04/01/2021 |
9.35
|
2,700 | 8.79 | 9.39 | 8.79 | 0 | 0 | 0 | |
31/12/2020 |
8.79
|
580 | 8.32 | 8.79 | 8.32 | 100 | 0 | 0.0 | |
30/12/2020 |
8.32
|
1,560 | 8.69 | 8.69 | 8.23 | 0 | 0 | 0 | |
29/12/2020 |
8.69
|
30 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
28/12/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
25/12/2020 |
8.69
|
4,240 | 8.13 | 8.69 | 8.22 | 0 | 0 | 0 | |
24/12/2020 |
8.13
|
2,140 | 8.41 | 8.41 | 8.13 | 0 | 0 | 0 | |
23/12/2020 |
8.41
|
500 | 8.41 | 9 | 8.41 | 0 | 0 | 0 | |
22/12/2020 |
8.41
|
1,010 | 7.94 | 8.41 | 7.94 | 0 | 0 | 0 | |
21/12/2020 |
7.94
|
90 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
18/12/2020 |
7.94
|
240 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
17/12/2020 |
7.94
|
1,070 | 7.90 | 7.94 | 7.94 | 0 | 0 | 0 | |
16/12/2020 |
7.90
|
100 | 8.13 | 8.13 | 7.90 | 0 | 0 | 0 | |
15/12/2020 |
8.13
|
990 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
14/12/2020 |
8.13
|
140 | 7.94 | 8.13 | 7.85 | 0 | 0 | 0 | |
11/12/2020 |
7.94
|
450 | 8.13 | 8.69 | 7.57 | 0 | 0 | 0 | |
10/12/2020 |
8.13
|
420 | 8.08 | 8.13 | 8.13 | 0 | 0 | 0 | |
09/12/2020 |
8.08
|
140 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
08/12/2020 |
8.08
|
6,310 | 7.94 | 8.22 | 7.94 | 0 | 0 | 0 | |
07/12/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
04/12/2020 |
7.94
|
30 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
03/12/2020 |
7.94
|
2,290 | 7.85 | 8.08 | 7.76 | 0 | 0 | 0 | |
02/12/2020 |
7.85
|
80 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/12/2020 |
7.85
|
830 | 7.85 | 7.93 | 7.33 | 0 | 0 | 0 | |
30/11/2020 |
7.85
|
1,000 | 7.80 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/11/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
26/11/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
25/11/2020 |
7.80
|
30 | 7.66 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/11/2020 |
7.66
|
2,440 | 7.66 | 8.11 | 7.66 | 0 | 0 | 0 | |
23/11/2020 |
7.66
|
4,070 | 7.94 | 7.99 | 7.66 | 0 | 0 | 0 | |
20/11/2020 |
7.94
|
420 | 7.80 | 7.94 | 7.80 | 0 | 0 | 0 | |
19/11/2020 |
7.80
|
1,890 | 7.76 | 7.94 | 7.76 | 0 | 0 | 0 | |
18/11/2020 |
7.76
|
4,010 | 7.80 | 7.80 | 7.57 | 0 | 0 | 0 | |
17/11/2020 |
7.80
|
1,040 | 7.48 | 7.80 | 7.48 | 0 | 0 | 0 | |
16/11/2020 |
7.48
|
10 | 7.94 | 7.94 | 7.48 | 0 | 0 | 0 | |
13/11/2020 |
7.94
|
2,700 | 7.96 | 7.96 | 7.94 | 0 | 0 | 0 | |
12/11/2020 |
7.96
|
7,180 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 | |
11/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
10/11/2020 |
7.97
|
1,060 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 | |
09/11/2020 |
8.21
|
770 | 7.92 | 8.21 | 7.80 | 0 | 0 | 0 | |
06/11/2020 |
7.92
|
1,980 | 7.61 | 7.92 | 7.63 | 0 | 0 | 0 | |
05/11/2020 |
7.61
|
510 | 8.17 | 8.17 | 7.61 | 0 | 0 | 0 | |
04/11/2020 |
8.17
|
220 | 7.90 | 8.22 | 7.90 | 0 | 0 | 0 | |
03/11/2020 |
7.90
|
4,120 | 7.94 | 7.99 | 7.48 | 0 | 0 | 0 | |
02/11/2020 |
7.94
|
2,560 | 7.78 | 8.13 | 7.35 | 0 | 2,510 | -0.0 | |
30/10/2020 |
7.78
|
10 | 7.48 | 7.78 | 7.78 | 0 | 0 | 0 | |
29/10/2020 |
7.48
|
3,050 | 7.38 | 7.69 | 7.48 | 0 | 0 | 0 | |
28/10/2020 |
7.38
|
6,560 | 7.66 | 7.66 | 7.38 | 0 | 0 | 0 | |
27/10/2020 |
7.66
|
2,960 | 8.08 | 8.40 | 7.66 | 0 | 0 | 0 | |
26/10/2020 |
8.08
|
2,680 | 8.57 | 8.57 | 8.08 | 0 | 0 | 0 | |
23/10/2020 |
8.57
|
13,020 | 9.21 | 9.34 | 8.57 | 0 | 0 | 0 | |
22/10/2020 |
9.21
|
10 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
21/10/2020 |
9.21
|
410 | 9.07 | 9.53 | 8.44 | 0 | 0 | 0 | |
20/10/2020 |
9.07
|
7,830 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 | |
19/10/2020 |
9.30
|
1,510 | 8.88 | 9.30 | 8.27 | 0 | 0 | 0 | |
16/10/2020 |
8.88
|
860 | 8.69 | 9.29 | 8.08 | 0 | 0 | 0 | |
15/10/2020 |
8.69
|
10 | 8.97 | 8.97 | 8.69 | 0 | 0 | 0 | |
14/10/2020 |
8.97
|
2,870 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 | |
13/10/2020 |
9.25
|
1,160 | 9.07 | 9.53 | 8.50 | 0 | 0 | 0 | |
12/10/2020 |
9.07
|
4,050 | 8.63 | 9.22 | 9.07 | 0 | 0 | 0 | |
09/10/2020 |
8.63
|
3,720 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 | |
08/10/2020 |
9.25
|
6,460 | 9.35 | 9.67 | 8.79 | 0 | 0 | 0 | |
07/10/2020 |
9.35
|
100 | 9.21 | 9.35 | 9.21 | 0 | 0 | 0 | |
06/10/2020 |
9.21
|
5,520 | 9.91 | 10.09 | 9.21 | 0 | 0 | 0 | |
05/10/2020 |
9.91
|
1,390 | 9.72 | 9.91 | 9.16 | 0 | 0 | 0 | |
02/10/2020 |
9.72
|
1,740 | 9.17 | 9.72 | 8.79 | 0 | 0 | 0 | |
01/10/2020 |
9.17
|
320 | 9.53 | 10.14 | 9.17 | 0 | 0 | 0 | |
30/09/2020 |
9.53
|
2,100 | 9.63 | 9.63 | 9.16 | 0 | 0 | 0 | |
29/09/2020 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
28/09/2020 |
9.63
|
6,900 | 10.28 | 10.28 | 9.58 | 0 | 0 | 0 | |
25/09/2020 |
10.28
|
3,520 | 10.28 | 10.28 | 9.58 | 0 | 0 | 0 | |
24/09/2020 |
10.28
|
1,010 | 9.91 | 10.28 | 9.44 | 0 | 0 | 0 | |
23/09/2020 |
9.91
|
4,040 | 9.81 | 10.09 | 9.44 | 0 | 0 | 0 | |
22/09/2020 |
9.81
|
10 | 9.58 | 9.81 | 9.81 | 0 | 0 | 0 | |
21/09/2020 |
9.58
|
15,660 | 10.28 | 10.28 | 9.58 | 0 | 0 | 0 | |
18/09/2020 |
10.28
|
1,000 | 10.23 | 10.28 | 10.28 | 0 | 0 | 0 | |
17/09/2020 |
10.23
|
8,650 | 10.56 | 10.56 | 9.86 | 0 | 0 | 0 | |
16/09/2020 |
10.56
|
4,750 | 9.91 | 10.56 | 9.91 | 0 | 0 | 0 | |
15/09/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
14/09/2020 |
9.91
|
10 | 10.28 | 10.28 | 9.91 | 0 | 0 | 0 | |
11/09/2020 |
10.28
|
3,090 | 10.84 | 10.84 | 10.09 | 0 | 0 | 0 | |
10/09/2020 |
10.84
|
1,090 | 11.64 | 11.64 | 10.84 | 0 | 0 | 0 |