Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
1.21 | 12.87% | 3,108,000 | -6,600 | 0.0 |
9.39
10.70
10.70
|
2 tháng
(2025-05-12) |
2.17 | 25.67% | 4,966,400 | -24,200 | 0.0 |
8.43
10.70
10.70
|
3 tháng
(2025-04-14) |
2.25 | 26.98% | 5,261,200 | -22,600 | 0.0 |
8.26
10.70
10.70
|
6 tháng
(2025-01-13) |
2.69 | 33.96% | 7,695,477 | -4,400 | 0.2 |
7.48
10.70
10.70
|
12 tháng
(2024-07-16) |
3.23 | 43.75% | 11,178,981 | -1,375 | 0.3 |
6.68
10.70
10.70
|
24 tháng
(2023-07-24) |
2.91 | 37.82% | 13,934,131 | -175 | 0.3 |
5.97
10.70
10.70
|
36 tháng
(2022-07-27) |
3.60 | 51.33% | 20,345,006 | 5,925 | 0.3 |
4.60
10.70
10.70
|
60 tháng
(2020-08-06) |
2.77 | 35.36% | 44,865,242 | 16,901 | 0.5 |
4.60
15.06
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2021 |
13.05
|
120,913 | 13.12 | 13.12 | 12.77 | 0 | 0 | 0 | |
01/07/2021 |
13.12
|
69,106 | 13.05 | 13.32 | 12.84 | 0 | 0 | 0 | |
30/06/2021 |
13.05
|
44,932 | 13.46 | 13.60 | 13.05 | 0 | 0 | 0 | |
29/06/2021 |
13.46
|
237,552 | 12.77 | 13.46 | 12.84 | 0 | 0 | 0 | |
28/06/2021 |
12.77
|
119,320 | 12.70 | 12.84 | 12.64 | 0 | 0 | 0 | |
25/06/2021 |
12.70
|
49,800 | 12.77 | 12.98 | 12.57 | 0 | 0 | 0 | |
24/06/2021 |
12.77
|
48,317 | 12.84 | 12.84 | 12.70 | 0 | 0 | 0 | |
23/06/2021 |
12.84
|
35,244 | 12.98 | 12.98 | 12.77 | 0 | 0 | 0 | |
22/06/2021 |
12.98
|
37,913 | 12.84 | 13.05 | 12.70 | 0 | 0 | 0 | |
21/06/2021 |
12.84
|
35,300 | 13.12 | 13.12 | 12.64 | 0 | 0 | 0 | |
18/06/2021 |
13.12
|
131,353 | 13.05 | 13.39 | 12.84 | 0 | 1,900 | -0.0 | |
17/06/2021 |
13.05
|
58,500 | 12.84 | 13.05 | 12.70 | 0 | 0 | 0 | |
16/06/2021 |
12.84
|
69,832 | 13.25 | 13.25 | 12.77 | 0 | 100 | -0.0 | |
15/06/2021 |
13.25
|
77,324 | 13.46 | 13.46 | 13.25 | 0 | 100 | -0.0 | |
14/06/2021 |
13.46
|
104,363 | 14.01 | 14.28 | 13.25 | 0 | 0 | 0 | |
11/06/2021 |
14.01
|
93,797 | 13.73 | 15.11 | 13.39 | 0 | 0 | 0 | |
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
10/06/2021 |
13.73
|
77,710 | 12.95 | 14.08 | 13.39 | 2,000 | 0 | 0.0 | |
09/06/2021 |
12.95
|
154,883 | 11.93 | 13.19 | 11.08 | 2,900 | 0 | 0.1 | |
08/06/2021 |
11.93
|
218,590 | 13.79 | 13.79 | 11.75 | 0 | 1,000 | -0.0 | |
07/06/2021 |
13.79
|
161,665 | 14.76 | 15.06 | 12.71 | 0 | 500 | -0.0 | |
04/06/2021 |
14.76
|
149,232 | 15.06 | 15.66 | 14.46 | 100 | 0 | 0.0 | |
03/06/2021 |
15.06
|
348,544 | 14.16 | 15.42 | 13.73 | 2,500 | 200 | 0.1 | |
02/06/2021 |
14.16
|
319,909 | 14.76 | 15.36 | 13.25 | 300 | 0 | 0.0 | |
01/06/2021 |
14.76
|
466,365 | 13.85 | 15.84 | 13.85 | 1,600 | 5,600 | -0.1 | |
31/05/2021 |
13.85
|
395,200 | 12.11 | 13.85 | 12.11 | 200 | 0 | 0.0 | |
28/05/2021 |
12.11
|
412,000 | 10.90 | 12.11 | 10.84 | 500 | 0 | 0.0 | |
27/05/2021 |
10.90
|
413,121 | 9.76 | 10.96 | 9.82 | 0 | 0 | 0 | |
26/05/2021 |
9.76
|
245,412 | 9.64 | 9.88 | 9.40 | 0 | 0 | 0 | |
25/05/2021 |
9.64
|
179,311 | 9.52 | 9.94 | 9.46 | 1,500 | 0 | 0.0 | |
24/05/2021 |
9.52
|
341,300 | 8.61 | 9.76 | 8.61 | 0 | 0 | 0 | |
21/05/2021 |
8.61
|
280,409 | 8.13 | 8.67 | 8.13 | 0 | 0 | 0 | |
20/05/2021 |
8.13
|
45,900 | 7.89 | 8.13 | 7.89 | 0 | 0 | 0 | |
19/05/2021 |
7.89
|
53,702 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 | |
18/05/2021 |
8.13
|
32,200 | 8.13 | 8.19 | 8.01 | 0 | 0 | 0 | |
17/05/2021 |
8.13
|
55,400 | 8.25 | 8.31 | 8.07 | 0 | 0 | 0 | |
14/05/2021 |
8.25
|
101,800 | 8.19 | 8.37 | 8.19 | 0 | 0 | 0 | |
13/05/2021 |
8.19
|
134,600 | 8.37 | 8.43 | 8.19 | 0 | 0 | 0 | |
12/05/2021 |
8.37
|
36,500 | 8.37 | 8.43 | 8.37 | 0 | 0 | 0 | |
11/05/2021 |
8.37
|
28,200 | 8.43 | 8.49 | 8.31 | 0 | 0 | 0 | |
10/05/2021 |
8.43
|
54,410 | 8.37 | 8.43 | 8.37 | 0 | 0 | 0 | |
07/05/2021 |
8.37
|
22,700 | 8.49 | 8.55 | 8.25 | 0 | 0 | 0 | |
06/05/2021 |
8.49
|
38,300 | 8.43 | 8.55 | 8.31 | 0 | 0 | 0 | |
05/05/2021 |
8.43
|
32,500 | 8.43 | 8.67 | 8.31 | 5,600 | 0 | 0.1 | |
04/05/2021 |
8.43
|
18,000 | 8.43 | 8.49 | 8.07 | 0 | 0 | 0 | |
29/04/2021 |
8.43
|
45,260 | 8.31 | 8.73 | 8.25 | 0 | 0 | 0 | |
28/04/2021 |
8.31
|
42,400 | 8.07 | 8.31 | 8.07 | 0 | 0 | 0 | |
27/04/2021 |
8.07
|
22,900 | 8.01 | 8.25 | 7.83 | 0 | 0 | 0 | |
26/04/2021 |
8.01
|
27,720 | 8.43 | 8.43 | 8.01 | 0 | 8,900 | -0.1 | |
23/04/2021 |
8.43
|
20,800 | 8.55 | 8.55 | 8.25 | 0 | 0 | 0 | |
22/04/2021 |
8.55
|
163,900 | 8.85 | 8.98 | 8.13 | 0 | 0 | 0 | |
20/04/2021 |
8.85
|
33,927 | 8.98 | 8.98 | 8.73 | 0 | 0 | 0 | |
19/04/2021 |
8.98
|
32,000 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 | |
16/04/2021 |
8.98
|
20,601 | 9.22 | 9.28 | 8.85 | 0 | 0 | 0 | |
15/04/2021 |
9.22
|
86,000 | 9.22 | 9.46 | 9.16 | 0 | 0 | 0 | |
14/04/2021 |
9.22
|
47,240 | 9.22 | 9.34 | 9.10 | 0 | 0 | 0 | |
13/04/2021 |
9.22
|
84,406 | 9.64 | 9.64 | 9.22 | 0 | 0 | 0 | |
12/04/2021 |
9.64
|
94,171 | 8.79 | 9.64 | 8.79 | 0 | 0 | 0 | |
09/04/2021 |
8.79
|
56,900 | 8.73 | 8.85 | 8.55 | 0 | 0 | 0 | |
08/04/2021 |
8.73
|
58,400 | 8.73 | 8.79 | 8.61 | 0 | 100 | -0.0 | |
07/04/2021 |
8.73
|
50,614 | 8.92 | 8.92 | 8.61 | 0 | 0 | 0 | |
06/04/2021 |
8.92
|
76,376 | 8.98 | 9.10 | 8.67 | 0 | 0 | 0 | |
05/04/2021 |
8.98
|
152,451 | 8.55 | 9.04 | 8.73 | 0 | 0 | 0 | |
02/04/2021 |
8.55
|
91,413 | 8.19 | 8.55 | 8.25 | 100 | 0 | 0.0 | |
01/04/2021 |
8.19
|
74,900 | 8.07 | 8.19 | 7.95 | 0 | 0 | 0 | |
31/03/2021 |
8.07
|
26,389 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 | |
30/03/2021 |
8.07
|
24,700 | 8.01 | 8.07 | 7.89 | 0 | 0 | 0 | |
29/03/2021 |
8.01
|
47,692 | 7.89 | 8.01 | 7.77 | 6,900 | 0 | 0.1 | |
26/03/2021 |
7.89
|
27,200 | 7.83 | 7.95 | 7.59 | 0 | 0 | 0 | |
25/03/2021 |
7.83
|
11,510 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 | |
24/03/2021 |
7.95
|
51,428 | 7.83 | 8.19 | 7.71 | 0 | 0 | 0 | |
23/03/2021 |
7.83
|
114,400 | 8.01 | 8.01 | 7.71 | 0 | 0 | 0 | |
22/03/2021 |
8.01
|
27,800 | 8.19 | 8.19 | 8.01 | 0 | 0 | 0 | |
19/03/2021 |
8.19
|
39,025 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
18/03/2021 |
8.25
|
186,240 | 8.07 | 8.31 | 8.13 | 0 | 0 | 0 | |
17/03/2021 |
8.07
|
122,400 | 7.95 | 8.07 | 7.95 | 0 | 0 | 0 | |
16/03/2021 |
7.95
|
74,809 | 7.89 | 8.07 | 7.89 | 0 | 1,000 | -0.0 | |
15/03/2021 |
7.89
|
129,700 | 7.89 | 7.95 | 7.83 | 0 | 0 | 0 | |
12/03/2021 |
7.89
|
58,837 | 7.89 | 7.95 | 7.83 | 0 | 0 | 0 | |
11/03/2021 |
7.89
|
71,171 | 7.83 | 7.89 | 7.77 | 0 | 0 | 0 | |
10/03/2021 |
7.83
|
23,100 | 7.83 | 7.83 | 7.77 | 0 | 0 | 0 | |
09/03/2021 |
7.83
|
22,250 | 7.83 | 7.83 | 7.71 | 0 | 0 | 0 | |
08/03/2021 |
7.83
|
16,500 | 7.53 | 7.95 | 7.71 | 0 | 0 | 0 | |
05/03/2021 |
7.53
|
34,750 | 7.95 | 8.07 | 7.53 | 0 | 0 | 0 | |
04/03/2021 |
7.95
|
11,900 | 7.53 | 8.13 | 7.89 | 0 | 0 | 0 | |
03/03/2021 |
7.53
|
20,700 | 7.95 | 8.01 | 7.53 | 0 | 0 | 0 | |
02/03/2021 |
7.95
|
13,800 | 8.13 | 8.13 | 7.83 | 0 | 0 | 0 | |
01/03/2021 |
8.13
|
16,255 | 8.13 | 8.13 | 7.83 | 0 | 0 | 0 | |
26/02/2021 |
8.13
|
26,200 | 8.13 | 8.13 | 6.99 | 0 | 0 | 0 | |
25/02/2021 |
8.13
|
36,710 | 7.83 | 8.13 | 7.83 | 0 | 0 | 0 | |
24/02/2021 |
7.83
|
10,100 | 7.65 | 7.89 | 7.65 | 0 | 0 | 0 | |
23/02/2021 |
7.65
|
10,900 | 7.53 | 7.65 | 7.41 | 1,000 | 0 | 0.0 | |
22/02/2021 |
7.53
|
9,100 | 7.23 | 7.53 | 7.17 | 0 | 0 | 0 | |
19/02/2021 |
7.23
|
6,600 | 7.23 | 7.23 | 7.11 | 0 | 0 | 0 | |
18/02/2021 |
7.23
|
9,600 | 7.11 | 7.23 | 7.11 | 0 | 0 | 0 | |
17/02/2021 |
7.11
|
7,400 | 7.11 | 7.23 | 7.05 | 0 | 0 | 0 | |
09/02/2021 |
7.11
|
7,700 | 7.11 | 7.23 | 6.87 | 0 | 0 | 0 | |
08/02/2021 |
7.11
|
9,200 | 7.17 | 7.23 | 7.11 | 0 | 0 | 0 | |
05/02/2021 |
7.17
|
6,600 | 6.87 | 7.23 | 6.93 | 0 | 0 | 0 | |
04/02/2021 |
6.87
|
6,150 | 7.11 | 7.23 | 6.87 | 0 | 0 | 0 | |
03/02/2021 |
7.11
|
8,300 | 6.93 | 7.23 | 6.93 | 0 | 0 | 0 |