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) |
-0.80 | -10.67% | 53,800 | 0 | 0 |
6.50
7.60
6.70
|
2 tháng
(2024-07-22) |
-1.60 | -19.28% | 135,100 | 0 | 0 |
6.50
8.40
6.70
|
3 tháng
(2024-06-21) |
-2.20 | -24.72% | 234,300 | 0 | 0 |
6.50
9.10
6.70
|
6 tháng
(2024-03-25) |
-3.60 | -34.95% | 1,020,000 | 0 | 0 |
6.50
11.80
6.70
|
12 tháng
(2023-09-25) |
-8.60 | -56.21% | 4,314,400 | 0 | 0 |
6.50
16.50
6.70
|
24 tháng
(2022-09-30) |
-0.40 | -5.63% | 15,057,514 | 0 | 0 |
4.40
24
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.64% | 47,731,624 | 0 | 0 |
4.40
24
6.70
|
60 tháng
(2020-03-17) |
1.80 | 36.73% | 67,660,279 | 0 | 0 |
4.40
24
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2020 |
14.50
|
24,400 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 | |
15/09/2020 |
14.70
|
23,600 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 | |
14/09/2020 |
14.70
|
21,900 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 | |
11/09/2020 |
14.60
|
24,300 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 | |
10/09/2020 |
14.60
|
26,000 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 | |
09/09/2020 |
14.60
|
52,200 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 | |
08/09/2020 |
14.90
|
29,500 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
07/09/2020 |
15
|
26,700 | 14.80 | 15 | 14.70 | 0 | 0 | 0 | |
04/09/2020 |
14.80
|
103,200 | 14.70 | 15 | 14.70 | 0 | 0 | 0 | |
03/09/2020 |
14.70
|
33,100 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 | |
01/09/2020 |
14.60
|
26,900 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 | |
31/08/2020 |
14.50
|
47,400 | 15 | 15 | 14.50 | 0 | 0 | 0 | |
28/08/2020 |
15
|
15,600 | 15.30 | 15.40 | 14.90 | 0 | 0 | 0 | |
27/08/2020 |
15.30
|
50,600 | 15.60 | 15.70 | 15.30 | 0 | 0 | 0 | |
26/08/2020 |
15.60
|
35,300 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 | |
25/08/2020 |
15.70
|
16,600 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 | |
24/08/2020 |
15.80
|
20,400 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
21/08/2020 |
16
|
73,400 | 16.30 | 16.40 | 15.60 | 0 | 0 | 0 | |
20/08/2020 |
16.30
|
41,300 | 16.70 | 16.80 | 16.30 | 0 | 0 | 0 | |
19/08/2020 |
16.70
|
42,800 | 16.60 | 16.70 | 16.40 | 0 | 0 | 0 | |
18/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2) | |||||||||
18/08/2020 |
16.60
|
120,400 | 7.83 | 16.60 | 14.50 | 0 | 0 | 0 | |
17/08/2020 |
7.83
|
94,300 | 7.73 | 7.87 | 7.73 | 0 | 0 | 0 | |
14/08/2020 |
7.73
|
24,000 | 7.73 | 7.77 | 7.70 | 0 | 0 | 0 | |
13/08/2020 |
7.73
|
20,700 | 7.77 | 7.80 | 7.73 | 0 | 0 | 0 | |
12/08/2020 |
7.77
|
56,200 | 7.73 | 7.83 | 7.73 | 0 | 0 | 0 | |
11/08/2020 |
7.73
|
16,400 | 7.73 | 7.77 | 7.73 | 0 | 0 | 0 | |
10/08/2020 |
7.73
|
33,600 | 7.87 | 7.87 | 7.73 | 0 | 0 | 0 | |
07/08/2020 |
7.87
|
15,900 | 7.83 | 7.87 | 7.83 | 0 | 0 | 0 | |
06/08/2020 |
7.83
|
49,300 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 | |
05/08/2020 |
7.87
|
15,400 | 7.83 | 7.90 | 7.83 | 0 | 0 | 0 | |
04/08/2020 |
7.83
|
36,900 | 7.87 | 7.90 | 7.83 | 0 | 0 | 0 | |
03/08/2020 |
7.87
|
15,500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
31/07/2020 |
7.87
|
45,600 | 7.83 | 7.87 | 7.83 | 0 | 0 | 0 | |
30/07/2020 |
7.83
|
19,600 | 7.73 | 7.83 | 7.77 | 0 | 0 | 0 | |
29/07/2020 |
7.73
|
31,100 | 7.83 | 7.83 | 7.73 | 0 | 0 | 0 | |
28/07/2020 |
7.83
|
21,100 | 7.83 | 7.83 | 7.80 | 0 | 0 | 0 | |
27/07/2020 |
7.83
|
65,000 | 7.70 | 7.83 | 7.63 | 0 | 0 | 0 | |
24/07/2020 |
7.70
|
23,100 | 7.63 | 7.70 | 7.60 | 0 | 0 | 0 | |
23/07/2020 |
7.63
|
19,100 | 7.63 | 7.67 | 7.63 | 0 | 0 | 0 | |
22/07/2020 |
7.63
|
53,200 | 7.67 | 7.70 | 7.63 | 0 | 0 | 0 | |
21/07/2020 |
7.67
|
15,300 | 7.70 | 7.70 | 7.67 | 0 | 0 | 0 | |
20/07/2020 |
7.70
|
15,200 | 7.67 | 7.70 | 7.63 | 0 | 0 | 0 | |
17/07/2020 |
7.67
|
39,800 | 7.53 | 7.67 | 7.50 | 0 | 0 | 0 | |
16/07/2020 |
7.53
|
53,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
15/07/2020 |
7.60
|
24,900 | 7.60 | 7.60 | 7.57 | 0 | 0 | 0 | |
14/07/2020 |
7.60
|
26,300 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 | |
13/07/2020 |
7.53
|
18,500 | 7.57 | 7.60 | 7.53 | 0 | 0 | 0 | |
10/07/2020 |
7.57
|
55,800 | 7.53 | 7.57 | 7.53 | 0 | 0 | 0 | |
09/07/2020 |
7.53
|
27,000 | 7.50 | 7.57 | 7.47 | 0 | 0 | 0 | |
08/07/2020 |
7.50
|
16,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
07/07/2020 |
7.50
|
52,100 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 | |
06/07/2020 |
7.47
|
19,200 | 7.50 | 7.50 | 7.43 | 0 | 0 | 0 | |
03/07/2020 |
7.50
|
24,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
02/07/2020 |
7.30
|
22,200 | 7.33 | 7.57 | 7.30 | 0 | 0 | 0 | |
01/07/2020 |
7.33
|
28,600 | 7.37 | 7.40 | 7.33 | 0 | 0 | 0 | |
30/06/2020 |
7.37
|
55,500 | 7.27 | 7.37 | 7.30 | 0 | 0 | 0 | |
29/06/2020 |
7.27
|
24,100 | 7.27 | 7.33 | 7.27 | 0 | 0 | 0 | |
26/06/2020 |
7.27
|
30,900 | 7.33 | 7.40 | 7.27 | 0 | 0 | 0 | |
25/06/2020 |
7.33
|
36,700 | 7.27 | 7.33 | 7.27 | 0 | 0 | 0 | |
24/06/2020 |
7.27
|
21,900 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 | |
23/06/2020 |
7.33
|
54,400 | 7.23 | 7.33 | 7.23 | 0 | 0 | 0 | |
22/06/2020 |
7.23
|
21,500 | 7.13 | 7.27 | 7.13 | 0 | 0 | 0 | |
19/06/2020 |
7.13
|
17,900 | 7.17 | 7.17 | 7.10 | 0 | 0 | 0 | |
18/06/2020 |
7.17
|
38,100 | 7.13 | 7.20 | 7.10 | 0 | 0 | 0 | |
17/06/2020 |
7.13
|
49,600 | 7.13 | 7.17 | 7.10 | 0 | 0 | 0 | |
16/06/2020 |
7.13
|
33,700 | 7.07 | 7.13 | 7.07 | 0 | 0 | 0 | |
15/06/2020 |
7.07
|
23,600 | 7.03 | 7.10 | 7.03 | 0 | 0 | 0 | |
12/06/2020 |
7.03
|
64,300 | 7.07 | 7.13 | 7.03 | 0 | 0 | 0 | |
11/06/2020 |
7.07
|
26,400 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
10/06/2020 |
7
|
27,700 | 6.97 | 7 | 6.97 | 0 | 0 | 0 | |
09/06/2020 |
6.97
|
15,800 | 7 | 7 | 6.93 | 0 | 0 | 0 | |
08/06/2020 |
7
|
53,600 | 7.07 | 7.10 | 7 | 0 | 0 | 0 | |
05/06/2020 |
7.07
|
34,300 | 7 | 7.07 | 7 | 0 | 0 | 0 | |
04/06/2020 |
7
|
23,900 | 7.03 | 7.03 | 6.97 | 0 | 0 | 0 | |
03/06/2020 |
7.03
|
50,900 | 7.07 | 7.17 | 6.90 | 0 | 0 | 0 | |
02/06/2020 |
7.07
|
34,200 | 7 | 7.13 | 7 | 0 | 0 | 0 | |
01/06/2020 |
7
|
18,900 | 6.97 | 7 | 6.93 | 0 | 0 | 0 | |
29/05/2020 |
6.97
|
61,400 | 7.03 | 7.13 | 6.93 | 0 | 0 | 0 | |
28/05/2020 |
7.03
|
31,500 | 7 | 7.07 | 7 | 0 | 0 | 0 | |
27/05/2020 |
7
|
10,300 | 6.97 | 7 | 7 | 0 | 0 | 0 | |
26/05/2020 |
6.97
|
61,200 | 7.03 | 7.13 | 6.90 | 0 | 0 | 0 | |
25/05/2020 |
7.03
|
39,300 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 | |
22/05/2020 |
6.97
|
46,200 | 7 | 7.03 | 6.97 | 0 | 0 | 0 | |
21/05/2020 |
7
|
48,900 | 7.03 | 7.20 | 6.93 | 0 | 0 | 0 | |
20/05/2020 |
7.03
|
33,000 | 7.17 | 7.27 | 7.03 | 0 | 0 | 0 | |
19/05/2020 |
7.17
|
33,500 | 7.07 | 7.20 | 7.10 | 0 | 0 | 0 | |
18/05/2020 |
7.07
|
76,300 | 7.07 | 7.17 | 7 | 0 | 0 | 0 | |
15/05/2020 |
7.07
|
23,500 | 7.07 | 7.17 | 7 | 0 | 0 | 0 | |
14/05/2020 |
7.07
|
20,400 | 7.10 | 7.13 | 7.07 | 0 | 0 | 0 | |
13/05/2020 |
7.10
|
20,800 | 7.20 | 7.23 | 7.07 | 0 | 0 | 0 | |
12/05/2020 |
7.20
|
25,300 | 7.07 | 7.23 | 7.10 | 0 | 0 | 0 | |
11/05/2020 |
7.07
|
47,200 | 7.47 | 7.47 | 7.07 | 0 | 0 | 0 | |
08/05/2020 |
7.47
|
20,900 | 7.40 | 7.50 | 7.33 | 0 | 0 | 0 | |
07/05/2020 |
7.40
|
35,400 | 7.40 | 7.47 | 7.33 | 0 | 0 | 0 | |
06/05/2020 |
7.40
|
19,100 | 7.33 | 7.40 | 7.33 | 0 | 0 | 0 | |
05/05/2020 |
7.33
|
20,700 | 7.37 | 7.37 | 7.33 | 0 | 0 | 0 | |
04/05/2020 |
7.37
|
20,900 | 7.33 | 7.37 | 7.33 | 0 | 0 | 0 | |
29/04/2020 |
7.33
|
14,200 | 7.37 | 7.37 | 7.33 | 0 | 0 | 0 | |
28/04/2020 |
7.37
|
45,100 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 | |
27/04/2020 |
7.43
|
21,900 | 7.50 | 7.50 | 7.37 | 0 | 0 | 0 |