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) |
-0.57 | -4.94% | 772,200 | 599 | 0.0 |
11
12.51
11
|
2 tháng
(2024-07-22) |
-0.66 | -5.66% | 913,100 | 699 | 0.0 |
11
12.51
11
|
3 tháng
(2024-06-21) |
-0.75 | -6.38% | 1,148,600 | 650 | 0.0 |
11
12.51
11
|
6 tháng
(2024-03-25) |
0.94 | 9.36% | 2,206,100 | -151,724 | -1.9 |
9.75
12.51
11
|
12 tháng
(2023-09-25) |
1.21 | 12.35% | 2,669,000 | -149,424 | -1.9 |
8.46
12.51
11
|
24 tháng
(2022-09-30) |
1.75 | 18.93% | 4,381,500 | -141,271 | -1.0 |
8.01
12.51
11
|
36 tháng
(2021-10-05) |
1.95 | 21.55% | 26,487,900 | -43,511 | 3.4 |
8.01
13.81
11
|
60 tháng
(2019-10-16) |
7.39 | 204.43% | 30,013,050 | -44,261 | 3.4 |
3.20
13.81
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.17
|
1,410 | 7.67 | 7.67 | 7.14 | 200 | 0 | 0.0 | |
17/09/2020 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
16/09/2020 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
15/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
15/09/2020 |
7.67
|
4,980 | 7.19 | 7.67 | 7.67 | 0 | 0 | 0 | |
14/09/2020 |
7.19
|
1,450 | 6.74 | 7.19 | 6.28 | 0 | 0 | 0 | |
11/09/2020 |
6.74
|
1,050 | 7.22 | 7.22 | 6.74 | 0 | 0 | 0 | |
10/09/2020 |
7.22
|
310 | 7.22 | 7.22 | 7.19 | 0 | 0 | 0 | |
09/09/2020 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
08/09/2020 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/09/2020 |
7.22
|
1,950 | 7.22 | 7.22 | 6.74 | 0 | 0 | 0 | |
04/09/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
03/09/2020 |
7.22
|
2,010 | 7.22 | 7.46 | 6.74 | 0 | 0 | 0 | |
01/09/2020 |
7.22
|
2,470 | 7.22 | 7.55 | 6.71 | 0 | 0 | 0 | |
31/08/2020 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/08/2020 |
7.22
|
210 | 7.22 | 7.22 | 6.71 | 0 | 0 | 0 | |
27/08/2020 |
7.22
|
150 | 7.02 | 7.36 | 7.22 | 0 | 0 | 0 | |
26/08/2020 |
7.02
|
2,980 | 7.02 | 7.51 | 7.02 | 0 | 0 | 0 | |
25/08/2020 |
7.02
|
3,830 | 7.22 | 7.22 | 6.71 | 0 | 0 | 0 | |
24/08/2020 |
7.22
|
760 | 7.22 | 7.22 | 7.19 | 0 | 0 | 0 | |
21/08/2020 |
7.22
|
1,800 | 7.22 | 7.22 | 6.98 | 0 | 0 | 0 | |
20/08/2020 |
7.22
|
1,140 | 6.76 | 7.22 | 6.30 | 0 | 0 | 0 | |
19/08/2020 |
6.76
|
1,590 | 7.26 | 7.26 | 6.76 | 0 | 0 | 0 | |
18/08/2020 |
7.26
|
2,230 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 | |
17/08/2020 |
7.55
|
730 | 7.55 | 7.55 | 7.05 | 0 | 0 | 0 | |
14/08/2020 |
7.55
|
500 | 7.67 | 7.67 | 7.14 | 0 | 0 | 0 | |
13/08/2020 |
7.67
|
480 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 | |
12/08/2020 |
7.96
|
240 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 | |
11/08/2020 |
8.03
|
250 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
10/08/2020 |
8.03
|
170 | 8.01 | 8.03 | 7.94 | 0 | 0 | 0 | |
07/08/2020 |
8.01
|
500 | 8.61 | 8.61 | 8.01 | 0 | 0 | 0 | |
06/08/2020 |
8.61
|
400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
05/08/2020 |
8.61
|
400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
04/08/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
03/08/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
31/07/2020 |
8.61
|
670 | 8.06 | 8.61 | 7.51 | 0 | 0 | 0 | |
30/07/2020 |
8.06
|
1,190 | 8.06 | 8.06 | 7.51 | 0 | 0 | 0 | |
29/07/2020 |
8.06
|
460 | 8.66 | 9.00 | 8.06 | 0 | 0 | 0 | |
28/07/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
27/07/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
24/07/2020 |
8.66
|
120 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
23/07/2020 |
8.66
|
200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
22/07/2020 |
8.66
|
200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
21/07/2020 |
8.66
|
3,910 | 8.85 | 8.85 | 8.25 | 0 | 0 | 0 | |
20/07/2020 |
8.85
|
650 | 8.52 | 9.09 | 8.47 | 0 | 0 | 0 | |
17/07/2020 |
8.52
|
440 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 | |
16/07/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
15/07/2020 |
8.90
|
900 | 8.95 | 9.14 | 8.90 | 0 | 0 | 0 | |
14/07/2020 |
8.95
|
2,480 | 8.52 | 9.09 | 8.52 | 0 | 0 | 0 | |
13/07/2020 |
8.52
|
200 | 8.52 | 9.09 | 8.52 | 0 | 0 | 0 | |
10/07/2020 |
8.52
|
270 | 9.14 | 9.14 | 8.52 | 0 | 0 | 0 | |
09/07/2020 |
9.14
|
5,640 | 9.14 | 9.14 | 8.52 | 0 | 0 | 0 | |
08/07/2020 |
9.14
|
230 | 9.81 | 9.81 | 9.14 | 0 | 0 | 0 | |
07/07/2020 |
9.81
|
200 | 10.54 | 10.54 | 9.81 | 0 | 0 | 0 | |
06/07/2020 |
10.54
|
10 | 11.31 | 11.31 | 10.54 | 0 | 0 | 0 | |
03/07/2020 |
11.31
|
100 | 11.40 | 11.40 | 10.61 | 0 | 0 | 0 | |
02/07/2020 |
11.40
|
130 | 10.71 | 11.40 | 9.96 | 0 | 0 | 0 | |
01/07/2020 |
10.71
|
1,100 | 10.01 | 10.71 | 9.96 | 0 | 0 | 0 | |
30/06/2020 |
10.01
|
4,720 | 9.36 | 10.01 | 8.71 | 0 | 4,180 | -0.1 | |
29/06/2020 |
9.36
|
120 | 10.06 | 10.06 | 9.36 | 0 | 100 | -0.0 | |
26/06/2020 |
10.06
|
830 | 9.41 | 10.06 | 9.62 | 0 | 0 | 0 | |
25/06/2020 |
9.41
|
1,400 | 8.80 | 9.41 | 8.20 | 0 | 0 | 0 | |
24/06/2020 |
8.80
|
300 | 9.45 | 9.81 | 8.80 | 0 | 200 | -0.0 | |
23/06/2020 |
9.45
|
100 | 10.15 | 10.15 | 9.45 | 0 | 0 | 0 | |
22/06/2020 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
19/06/2020 |
10.15
|
110 | 10.01 | 10.15 | 10.15 | 0 | 0 | 0 | |
18/06/2020 |
10.01
|
400 | 10.08 | 10.08 | 10.01 | 0 | 0 | 0 | |
17/06/2020 |
10.08
|
400 | 10.83 | 10.83 | 10.08 | 0 | 0 | 0 | |
16/06/2020 |
10.83
|
810 | 10.18 | 10.83 | 10.18 | 0 | 0 | 0 | |
15/06/2020 |
10.18
|
970 | 9.53 | 10.18 | 9.53 | 0 | 0 | 0 | |
12/06/2020 |
9.53
|
6,800 | 10.22 | 10.92 | 9.53 | 0 | 0 | 0 | |
11/06/2020 |
10.22
|
3,650 | 9.60 | 10.25 | 10.22 | 0 | 0 | 0 | |
10/06/2020 |
9.60
|
600 | 8.97 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/06/2020 |
8.97
|
3,010 | 8.40 | 8.97 | 8.97 | 0 | 0 | 0 | |
08/06/2020 |
8.40
|
7,300 | 7.87 | 8.40 | 8.40 | 0 | 0 | 0 | |
05/06/2020 |
7.87
|
1,810 | 7.36 | 7.87 | 7.87 | 0 | 0 | 0 | |
04/06/2020 |
7.36
|
6,960 | 6.88 | 7.36 | 7.36 | 0 | 0 | 0 | |
03/06/2020 |
6.88
|
5,180 | 6.45 | 6.88 | 6.74 | 0 | 0 | 0 | |
02/06/2020 |
6.45
|
3,060 | 6.04 | 6.45 | 6.45 | 0 | 0 | 0 | |
01/06/2020 |
6.04
|
1,100 | 5.65 | 6.04 | 6.04 | 0 | 0 | 0 | |
29/05/2020 |
5.65
|
31,240 | 5.29 | 5.65 | 5.29 | 0 | 0 | 0 | |
28/05/2020 |
5.29
|
57,050 | 5.05 | 5.39 | 5.29 | 0 | 0 | 0 | |
27/05/2020 |
5.05
|
11,720 | 4.73 | 5.05 | 5.05 | 0 | 0 | 0 | |
26/05/2020 |
4.73
|
4,710 | 4.43 | 4.73 | 4.43 | 0 | 0 | 0 | |
25/05/2020 |
4.43
|
540 | 4.14 | 4.43 | 4.43 | 0 | 0 | 0 | |
22/05/2020 |
4.14
|
1,150 | 3.95 | 4.14 | 3.95 | 0 | 50 | -0.0 | |
21/05/2020 |
3.95
|
1,010 | 3.90 | 3.95 | 3.63 | 0 | 0 | 0 | |
20/05/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/05/2020 |
3.90
|
110 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 | |
18/05/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
15/05/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
14/05/2020 |
3.90
|
100 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 | |
13/05/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
12/05/2020 |
3.90
|
100 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 | |
11/05/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
08/05/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
07/05/2020 |
3.92
|
30 | 3.85 | 3.92 | 3.92 | 0 | 0 | 0 | |
06/05/2020 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
05/05/2020 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
04/05/2020 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
29/04/2020 |
3.85
|
20 | 3.61 | 3.85 | 3.85 | 0 | 0 | 0 |