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) |
-0.10 | -0.45% | 92,100 | 0 | 0 |
22.10
23.10
22.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 235,900 | 0 | 0 |
22
23.10
22.20
|
3 tháng
(2024-06-21) |
-1.10 | -4.74% | 320,900 | 0 | 0 |
22
23.20
22.20
|
6 tháng
(2024-03-25) |
-0.30 | -1.34% | 755,000 | 0 | 0 |
21.20
23.40
22.20
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,417,000 | 0 | 0 |
16.66
23.40
22.20
|
24 tháng
(2022-09-30) |
6.31 | 39.99% | 3,847,106 | 0 | 0 |
14.60
23.40
22.20
|
36 tháng
(2021-10-05) |
8.96 | 68.23% | 6,472,143 | 0 | 0 |
12.62
23.40
22.20
|
60 tháng
(2019-10-16) |
12 | 118.92% | 12,990,640 | 0 | 0 |
8.24
23.40
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/08/2020 |
8.96
|
1,000 | 9.03 | 9.03 | 8.96 | 0 | 0 | 0 | |
14/08/2020 |
9.03
|
21,407 | 8.96 | 9.03 | 8.96 | 0 | 0 | 0 | |
13/08/2020 |
8.96
|
5,611 | 8.88 | 8.96 | 8.81 | 0 | 0 | 0 | |
12/08/2020 |
8.88
|
5,000 | 8.88 | 8.88 | 8.73 | 0 | 0 | 0 | |
11/08/2020 |
8.88
|
400 | 8.81 | 8.88 | 8.88 | 0 | 0 | 0 | |
10/08/2020 |
8.81
|
8,907 | 9.11 | 9.11 | 8.73 | 0 | 0 | 0 | |
07/08/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/08/2020 |
9.11
|
1,000 | 9.26 | 9.26 | 9.11 | 0 | 0 | 0 | |
05/08/2020 |
9.26
|
100 | 9.41 | 9.41 | 9.26 | 0 | 0 | 0 | |
04/08/2020 |
9.41
|
14,800 | 9.34 | 9.41 | 9.19 | 0 | 0 | 0 | |
03/08/2020 |
9.34
|
32,400 | 8.96 | 9.34 | 8.96 | 0 | 0 | 0 | |
31/07/2020 |
8.96
|
46,200 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 | |
30/07/2020 |
8.96
|
54,295 | 8.50 | 8.96 | 8.35 | 0 | 0 | 0 | |
29/07/2020 |
8.50
|
74,500 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 | |
28/07/2020 |
8.50
|
42,400 | 8.66 | 8.66 | 8.43 | 0 | 0 | 0 | |
27/07/2020 |
8.66
|
2,700 | 8.66 | 8.66 | 8.50 | 0 | 0 | 0 | |
24/07/2020 |
8.66
|
7,400 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 | |
23/07/2020 |
8.66
|
10,000 | 8.73 | 8.73 | 8.66 | 0 | 0 | 0 | |
22/07/2020 |
8.73
|
10,600 | 8.66 | 8.73 | 8.58 | 0 | 0 | 0 | |
21/07/2020 |
8.66
|
45,900 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 | |
20/07/2020 |
8.88
|
3,100 | 8.88 | 8.96 | 8.88 | 0 | 0 | 0 | |
17/07/2020 |
8.88
|
300 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
16/07/2020 |
8.88
|
606 | 8.88 | 8.96 | 8.88 | 0 | 0 | 0 | |
15/07/2020 |
8.88
|
4,100 | 8.88 | 9.03 | 8.88 | 0 | 0 | 0 | |
14/07/2020 |
8.88
|
570 | 8.81 | 8.88 | 8.88 | 0 | 0 | 0 | |
13/07/2020 |
8.81
|
27,100 | 8.81 | 8.81 | 8.73 | 0 | 0 | 0 | |
10/07/2020 |
8.81
|
11,200 | 8.88 | 8.96 | 8.81 | 0 | 0 | 0 | |
09/07/2020 |
8.88
|
4,000 | 9.11 | 9.11 | 8.88 | 0 | 0 | 0 | |
08/07/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/07/2020 |
9.11
|
70 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/07/2020 |
9.11
|
100 | 8.96 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/07/2020 |
8.96
|
5,500 | 9.03 | 9.03 | 8.96 | 0 | 0 | 0 | |
02/07/2020 |
9.03
|
24,400 | 8.96 | 9.03 | 8.96 | 0 | 0 | 0 | |
01/07/2020 |
8.96
|
20,300 | 9.11 | 9.11 | 8.96 | 0 | 0 | 0 | |
30/06/2020 |
9.11
|
3,400 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
29/06/2020 |
9.11
|
0 | 9.26 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/06/2020 |
9.26
|
237 | 8.88 | 9.26 | 8.88 | 0 | 0 | 0 | |
25/06/2020 |
8.88
|
2,918 | 8.81 | 8.88 | 8.66 | 0 | 0 | 0 | |
24/06/2020 |
8.81
|
3,000 | 8.88 | 8.88 | 8.81 | 0 | 0 | 0 | |
23/06/2020 |
8.88
|
17,720 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 | |
22/06/2020 |
9.03
|
7,130 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
19/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/134 (Volume + 13.40%, Ratio=0.13) | |||||||||
19/06/2020 |
9.11
|
12,410 | 8.84 | 9.87 | 9.11 | 0 | 0 | 0 | |
18/06/2020 |
8.84
|
38,816 | 8.84 | 8.84 | 8.77 | 0 | 0 | 0 | |
17/06/2020 |
8.84
|
32,200 | 8.84 | 8.84 | 8.77 | 0 | 0 | 0 | |
16/06/2020 |
8.84
|
30,510 | 8.77 | 8.90 | 8.77 | 0 | 0 | 0 | |
15/06/2020 |
8.77
|
32,980 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 | |
12/06/2020 |
8.70
|
41,630 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
11/06/2020 |
8.90
|
10,610 | 8.97 | 9.04 | 8.90 | 0 | 0 | 0 | |
10/06/2020 |
8.97
|
2,400 | 8.70 | 8.97 | 8.97 | 0 | 0 | 0 | |
09/06/2020 |
8.70
|
29,440 | 9.04 | 9.04 | 8.70 | 0 | 0 | 0 | |
08/06/2020 |
9.04
|
1,980 | 8.97 | 9.04 | 9.04 | 0 | 0 | 0 | |
05/06/2020 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
04/06/2020 |
8.97
|
11,810 | 8.90 | 9.04 | 8.97 | 0 | 0 | 0 | |
03/06/2020 |
8.90
|
6,316 | 8.84 | 8.90 | 8.84 | 0 | 0 | 0 | |
02/06/2020 |
8.84
|
0 | 8.90 | 8.84 | 8.84 | 0 | 0 | 0 | |
01/06/2020 |
8.90
|
3,010 | 9.17 | 9.17 | 8.77 | 0 | 0 | 0 | |
29/05/2020 |
9.17
|
11,560 | 9.11 | 9.17 | 9.11 | 0 | 0 | 0 | |
28/05/2020 |
9.11
|
5,900 | 9.31 | 9.31 | 9.11 | 0 | 0 | 0 | |
27/05/2020 |
9.31
|
71,600 | 9.31 | 9.37 | 9.31 | 0 | 0 | 0 | |
26/05/2020 |
9.31
|
32,400 | 9.31 | 9.37 | 9.31 | 0 | 0 | 0 | |
25/05/2020 |
9.31
|
198,414 | 9.37 | 9.44 | 9.31 | 0 | 0 | 0 | |
22/05/2020 |
9.37
|
131,300 | 9.84 | 9.98 | 9.37 | 0 | 0 | 0 | |
21/05/2020 |
9.84
|
19,620 | 9.71 | 9.91 | 9.84 | 0 | 0 | 0 | |
20/05/2020 |
9.71
|
116,300 | 9.78 | 9.91 | 9.64 | 0 | 0 | 0 | |
19/05/2020 |
9.78
|
47,300 | 9.71 | 9.78 | 9.71 | 0 | 0 | 0 | |
18/05/2020 |
9.71
|
71,134 | 9.64 | 9.71 | 9.64 | 0 | 0 | 0 | |
15/05/2020 |
9.64
|
35,500 | 9.64 | 9.78 | 9.64 | 0 | 0 | 0 | |
14/05/2020 |
9.64
|
15,610 | 9.71 | 9.71 | 9.64 | 0 | 0 | 0 | |
13/05/2020 |
9.71
|
34,600 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
12/05/2020 |
9.71
|
23,000 | 9.57 | 9.71 | 9.44 | 0 | 0 | 0 | |
11/05/2020 |
9.57
|
23,410 | 9.51 | 9.57 | 9.37 | 0 | 0 | 0 | |
08/05/2020 |
9.51
|
10,100 | 9.37 | 9.51 | 9.37 | 0 | 0 | 0 | |
07/05/2020 |
9.37
|
800 | 9.44 | 9.44 | 9.37 | 0 | 0 | 0 | |
06/05/2020 |
9.44
|
1,500 | 9.51 | 9.51 | 9.44 | 0 | 0 | 0 | |
05/05/2020 |
9.51
|
0 | 9.71 | 9.51 | 9.71 | 0 | 0 | 0 | |
04/05/2020 |
9.71
|
6,500 | 9.51 | 9.71 | 9.37 | 0 | 0 | 0 | |
29/04/2020 |
9.51
|
8,800 | 9.44 | 9.51 | 9.37 | 0 | 0 | 0 | |
28/04/2020 |
9.44
|
26,800 | 9.37 | 9.44 | 9.31 | 0 | 0 | 0 | |
27/04/2020 |
9.37
|
8,900 | 9.31 | 9.37 | 9.37 | 0 | 0 | 0 | |
24/04/2020 |
9.31
|
26,400 | 9.31 | 9.37 | 9.31 | 0 | 0 | 0 | |
23/04/2020 |
9.31
|
1,020 | 9.24 | 9.31 | 9.31 | 0 | 0 | 0 | |
22/04/2020 |
9.24
|
12,030 | 9.17 | 9.44 | 9.24 | 0 | 0 | 0 | |
21/04/2020 |
9.17
|
15,106 | 9.37 | 9.37 | 9.11 | 0 | 0 | 0 | |
20/04/2020 |
9.37
|
21,300 | 9.37 | 9.57 | 9.37 | 0 | 0 | 0 | |
17/04/2020 |
9.37
|
920 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
16/04/2020 |
9.37
|
700 | 9.31 | 9.44 | 9.37 | 0 | 0 | 0 | |
15/04/2020 |
9.31
|
3,300 | 9.64 | 9.64 | 9.31 | 0 | 0 | 0 | |
14/04/2020 |
9.64
|
5,300 | 9.37 | 9.64 | 9.37 | 0 | 0 | 0 | |
13/04/2020 |
9.37
|
1,000 | 9.64 | 9.64 | 9.37 | 0 | 0 | 0 | |
10/04/2020 |
9.64
|
2,000 | 9.91 | 9.91 | 9.64 | 0 | 0 | 0 | |
09/04/2020 |
9.91
|
24,400 | 9.11 | 10.04 | 9.37 | 0 | 0 | 0 | |
08/04/2020 |
9.11
|
35,400 | 9.17 | 9.37 | 9.11 | 0 | 0 | 0 | |
07/04/2020 |
9.17
|
25,400 | 8.90 | 9.17 | 8.90 | 0 | 0 | 0 | |
06/04/2020 |
8.90
|
9,400 | 8.77 | 9.04 | 8.77 | 0 | 0 | 0 | |
03/04/2020 |
8.77
|
2,000 | 9.17 | 9.17 | 8.70 | 0 | 0 | 0 | |
01/04/2020 |
9.17
|
3,700 | 8.57 | 9.17 | 8.57 | 0 | 0 | 0 | |
31/03/2020 |
8.57
|
3,800 | 8.64 | 8.77 | 8.57 | 0 | 0 | 0 | |
30/03/2020 |
8.64
|
3,400 | 9.04 | 9.04 | 8.64 | 0 | 0 | 0 | |
27/03/2020 |
9.04
|
2,300 | 8.97 | 9.17 | 8.97 | 0 | 0 | 0 | |
26/03/2020 |
8.97
|
4,000 | 9.17 | 9.17 | 8.97 | 0 | 0 | 0 |