Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1 | 5.88% | 321,100 | 0 | 0 |
17
18.10
18
|
2 tháng
(2024-07-22) |
3.40 | 23.29% | 874,500 | 0 | 0 |
14.50
18.10
18
|
3 tháng
(2024-06-20) |
4.20 | 30.43% | 1,289,200 | 0 | 0 |
13.20
18.10
18
|
6 tháng
(2024-03-22) |
7.70 | 74.76% | 2,916,055 | 0 | 0 |
9.30
18.10
18
|
12 tháng
(2023-09-25) |
9.78 | 119.05% | 4,458,501 | 0 | 0 |
7.83
18.10
18
|
24 tháng
(2022-09-29) |
10.32 | 134.42% | 6,142,708 | 0 | 0 |
4.34
18.10
18
|
36 tháng
(2021-10-04) |
9.85 | 120.97% | 10,550,783 | -400 | -0.0 |
4.34
18.83
18
|
60 tháng
(2019-10-15) |
13.99 | 349.30% | 11,726,144 | -400 | -0.0 |
4.01
18.83
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
9.90
|
21,500 | 9.10 | 9.90 | 8.20 | 0 | 0 | 0 | |
24/04/2024 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
23/04/2024 |
9.60
|
4,650 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
22/04/2024 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
19/04/2024 |
9.50
|
18,201 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 | |
17/04/2024 |
9.70
|
24,418 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
16/04/2024 |
9.30
|
10,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
15/04/2024 |
9.40
|
9,833 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 | |
12/04/2024 |
9.50
|
19,479 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
11/04/2024 |
9.60
|
18,609 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/04/2024 |
9.80
|
16,594 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
09/04/2024 |
9.80
|
400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
08/04/2024 |
9.70
|
22,410 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
05/04/2024 |
9.90
|
40,523 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 | |
04/04/2024 |
9.80
|
8,427 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
03/04/2024 |
9.70
|
53,511 | 9.70 | 10.10 | 9.50 | 0 | 0 | 0 | |
02/04/2024 |
10.10
|
36,775 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 | |
01/04/2024 |
9.70
|
21,048 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 | |
29/03/2024 |
9.90
|
15,554 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
28/03/2024 |
10
|
4,706 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
27/03/2024 |
10
|
15,900 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
26/03/2024 |
10.10
|
9,865 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
25/03/2024 |
9.80
|
21,758 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 | |
22/03/2024 |
10.30
|
13,742 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
21/03/2024 |
10.30
|
10,239 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
20/03/2024 |
10.30
|
4,132 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
19/03/2024 |
10.10
|
9,550 | 11 | 11 | 10.10 | 0 | 0 | 0 | |
18/03/2024 |
10.40
|
22,855 | 10.30 | 10.70 | 10 | 0 | 0 | 0 | |
15/03/2024 |
10.30
|
18,813 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 | |
14/03/2024 |
9.80
|
22,665 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 | |
13/03/2024 |
9.60
|
15,585 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 | |
12/03/2024 |
10
|
4,651 | 9.60 | 10 | 9.50 | 0 | 0 | 0 | |
11/03/2024 |
9.50
|
21,899 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
08/03/2024 |
10
|
5,302 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
07/03/2024 |
10.50
|
310 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 | |
06/03/2024 |
10.20
|
2,900 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
05/03/2024 |
10.30
|
2,320 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
04/03/2024 |
10.20
|
3,343 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 | |
01/03/2024 |
10.40
|
22,295 | 8.50 | 10.60 | 8.50 | 0 | 0 | 0 | |
29/02/2024 |
10
|
213 | 10 | 10 | 10 | 0 | 0 | 0 | |
28/02/2024 |
9.90
|
5,223 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
27/02/2024 |
9.90
|
11,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
26/02/2024 |
9.80
|
5,150 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
23/02/2024 |
9.90
|
32,703 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
22/02/2024 |
9.90
|
4,602 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 | |
21/02/2024 |
9.80
|
2 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/02/2024 |
9.80
|
23,452 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 | |
19/02/2024 |
9.60
|
26,840 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
16/02/2024 |
9.60
|
18,500 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 | |
15/02/2024 |
9.60
|
6,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
07/02/2024 |
9.40
|
2,600 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 | |
06/02/2024 |
9.50
|
15,500 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
05/02/2024 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
02/02/2024 |
9.60
|
14,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
01/02/2024 |
9.40
|
15,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
31/01/2024 |
9.60
|
1,500 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
30/01/2024 |
9.80
|
5,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
29/01/2024 |
9.80
|
4,400 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
26/01/2024 |
9.50
|
10,000 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 | |
25/01/2024 |
9.60
|
4,565 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
24/01/2024 |
9.60
|
6,400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
23/01/2024 |
9.90
|
6,109 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
22/01/2024 |
9.60
|
30,700 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
19/01/2024 |
9.70
|
216 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
18/01/2024 |
10
|
3,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
17/01/2024 |
10
|
10,048 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 | |
16/01/2024 |
9.70
|
5,100 | 9.90 | 10 | 9.70 | 0 | 0 | 0 | |
15/01/2024 |
9.80
|
2,100 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 | |
12/01/2024 |
10.30
|
8 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
11/01/2024 |
10.30
|
6,300 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 | |
10/01/2024 |
10.50
|
18,268 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 | |
09/01/2024 |
9.80
|
5,300 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
08/01/2024 |
9.80
|
11,100 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
05/01/2024 |
10
|
12,784 | 9.70 | 10 | 9.70 | 0 | 0 | 0 | |
04/01/2024 |
9.80
|
11,700 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 | |
03/01/2024 |
10
|
28,511 | 10.10 | 10.20 | 9.50 | 0 | 0 | 0 | |
02/01/2024 |
10
|
10,101 | 10 | 10.20 | 10 | 0 | 0 | 0 | |
29/12/2023 |
10.30
|
9,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
28/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/27.7778 (Volume + 27.78%, Ratio=0.28) | |||||||||
28/12/2023 |
10.30
|
15,723 | 11.10 | 11.10 | 10.10 | 0 | 0 | 0 | |
27/12/2023 |
9.86
|
18,812 | 9.78 | 9.86 | 9.70 | 0 | 0 | 0 | |
26/12/2023 |
9.70
|
22,308 | 9.63 | 9.78 | 9.39 | 0 | 0 | 0 | |
25/12/2023 |
9.47
|
46,438 | 9.31 | 9.78 | 9.31 | 0 | 0 | 0 | |
22/12/2023 |
9.31
|
3,609 | 8.84 | 9.31 | 8.84 | 0 | 0 | 0 | |
21/12/2023 |
9.23
|
13,200 | 9.08 | 9.39 | 9.08 | 0 | 0 | 0 | |
20/12/2023 |
8.84
|
16,800 | 9.08 | 9.08 | 8.84 | 0 | 0 | 0 | |
19/12/2023 |
9.00
|
28,600 | 9.39 | 9.39 | 9.00 | 0 | 0 | 0 | |
18/12/2023 |
9.39
|
24,971 | 9.63 | 10.25 | 9.39 | 0 | 0 | 0 | |
15/12/2023 |
9.39
|
49,830 | 9.47 | 9.47 | 9.31 | 0 | 0 | 0 | |
14/12/2023 |
9.31
|
13,700 | 9.00 | 9.39 | 9.00 | 0 | 0 | 0 | |
13/12/2023 |
9.00
|
114,500 | 8.30 | 9.23 | 7.51 | 0 | 0 | 0 | |
12/12/2023 |
9.23
|
14,800 | 7.83 | 9.31 | 7.83 | 0 | 0 | 0 | |
11/12/2023 |
9.39
|
30,200 | 8.06 | 9.70 | 8.06 | 0 | 0 | 0 | |
08/12/2023 |
8.92
|
8,500 | 9.16 | 9.16 | 8.84 | 0 | 0 | 0 | |
07/12/2023 |
9.08
|
4,300 | 9.63 | 9.63 | 8.77 | 0 | 0 | 0 | |
06/12/2023 |
8.92
|
12,420 | 8.77 | 8.92 | 8.61 | 0 | 0 | 0 | |
05/12/2023 |
8.77
|
3,800 | 8.77 | 8.77 | 8.69 | 0 | 0 | 0 | |
04/12/2023 |
8.77
|
12,600 | 7.90 | 8.84 | 7.90 | 0 | 0 | 0 | |
01/12/2023 |
9.00
|
5,330 | 9.08 | 9.08 | 9.00 | 0 | 0 | 0 | |
30/11/2023 |
9.00
|
3,400 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
29/11/2023 |
9.00
|
13,400 | 9.08 | 9.08 | 9.00 | 0 | 0 | 0 |