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) |
-0.30 | -2.70% | 39,800 | 0 | 0 |
10.10
11.10
10.80
|
2 tháng
(2024-07-22) |
1 | 10.20% | 55,600 | 0 | 0 |
8.70
11.40
10.80
|
3 tháng
(2024-06-20) |
0.61 | 6.02% | 91,000 | 0 | 0 |
8.70
11.40
10.80
|
6 tháng
(2024-03-22) |
-0.23 | -2.07% | 181,103 | 0 | 0 |
8.70
12.06
10.80
|
12 tháng
(2023-09-25) |
-2.47 | -18.61% | 570,746 | 0 | 0 |
8.70
14.46
10.80
|
24 tháng
(2022-09-29) |
-8.76 | -44.80% | 1,643,573 | 0 | -0.0 |
7.49
23.05
10.80
|
36 tháng
(2021-10-04) |
-6.89 | -38.96% | 2,474,373 | 0 | -0.0 |
7.49
45.76
10.80
|
60 tháng
(2021-06-11) |
-1.53 | -12.44% | 2,762,473 | 0 | -0.0 |
7.49
45.76
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
24/04/2024 |
10.84
|
15,100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
23/04/2024 |
10.84
|
3,300 | 10.75 | 10.84 | 10.75 | 0 | 0 | 0 | |
22/04/2024 |
10.75
|
1,201 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
19/04/2024 |
10.84
|
2,700 | 10.75 | 10.84 | 10.75 | 0 | 0 | 0 | |
17/04/2024 |
10.93
|
3,000 | 11.21 | 11.21 | 9.44 | 0 | 0 | 0 | |
16/04/2024 |
11.12
|
400 | 10.75 | 11.12 | 10.75 | 0 | 0 | 0 | |
15/04/2024 |
10.19
|
5,700 | 11.21 | 11.21 | 9.91 | 0 | 0 | 0 | |
12/04/2024 |
11.21
|
400 | 11.12 | 11.96 | 11.12 | 0 | 0 | 0 | |
11/04/2024 |
11.21
|
800 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
10/04/2024 |
11.50
|
3,300 | 11.59 | 11.59 | 11.03 | 0 | 0 | 0 | |
09/04/2024 |
11.59
|
2,500 | 11.96 | 11.96 | 11.12 | 0 | 0 | 0 | |
08/04/2024 |
11.03
|
300 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
05/04/2024 |
11.12
|
1,500 | 11.03 | 11.12 | 11.03 | 0 | 0 | 0 | |
04/04/2024 |
11.03
|
3,500 | 11.21 | 11.21 | 11.03 | 0 | 0 | 0 | |
03/04/2024 |
11.21
|
2,100 | 11.12 | 11.21 | 11.12 | 0 | 0 | 0 | |
02/04/2024 |
11.68
|
3,300 | 11.12 | 11.68 | 11.03 | 0 | 0 | 0 | |
01/04/2024 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
29/03/2024 |
12.06
|
500 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
28/03/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
27/03/2024 |
11.12
|
3,400 | 11.12 | 12.15 | 11.12 | 0 | 0 | 0 | |
26/03/2024 |
11.21
|
7,000 | 11.68 | 11.68 | 11.21 | 0 | 0 | 0 | |
25/03/2024 |
11.68
|
2,500 | 11.59 | 11.68 | 11.59 | 0 | 0 | 0 | |
22/03/2024 |
11.03
|
900 | 11.68 | 11.68 | 11.03 | 0 | 0 | 0 | |
21/03/2024 |
11.68
|
600 | 11.78 | 11.78 | 11.50 | 0 | 0 | 0 | |
20/03/2024 |
11.68
|
1,300 | 11.68 | 11.68 | 11.59 | 0 | 0 | 0 | |
19/03/2024 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
18/03/2024 |
11.68
|
3,000 | 11.78 | 11.78 | 11.68 | 0 | 0 | 0 | |
15/03/2024 |
11.87
|
1,500 | 10.84 | 11.87 | 10.84 | 0 | 0 | 0 | |
14/03/2024 |
10.65
|
5,200 | 10.56 | 11.12 | 10.47 | 0 | 0 | 0 | |
13/03/2024 |
11.21
|
1,500 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
12/03/2024 |
11.21
|
1,700 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
11/03/2024 |
11.21
|
7,800 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
08/03/2024 |
11.59
|
1 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
07/03/2024 |
11.59
|
400 | 11.50 | 13.08 | 11.50 | 0 | 0 | 0 | |
06/03/2024 |
13.46
|
2,100 | 13.74 | 13.74 | 12.15 | 0 | 0 | 0 | |
05/03/2024: Quyền mua cổ phiếu: 100/35 Giá: 10 (Volume + 35%, Ratio=0.35) | |||||||||
05/03/2024 |
12.15
|
500 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
04/03/2024 |
13.01
|
24,901 | 13.01 | 13.18 | 11.40 | 0 | 0 | 0 | |
01/03/2024 |
12.59
|
8,200 | 13.36 | 13.36 | 12.59 | 0 | 0 | 0 | |
29/02/2024 |
12.50
|
1,200 | 11.40 | 12.50 | 11.40 | 0 | 0 | 0 | |
28/02/2024 |
12.33
|
11,400 | 12.33 | 14.21 | 12.33 | 0 | 0 | 0 | |
27/02/2024 |
12.33
|
1,700 | 13.27 | 13.27 | 12.33 | 0 | 0 | 0 | |
26/02/2024 |
12.93
|
14,414 | 12.16 | 13.36 | 12.16 | 0 | 0 | 0 | |
23/02/2024 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
22/02/2024 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
21/02/2024 |
12.50
|
18,300 | 14.63 | 14.63 | 12.50 | 0 | 0 | 0 | |
20/02/2024 |
14.21
|
200 | 15.06 | 15.06 | 14.21 | 0 | 0 | 0 | |
19/02/2024 |
13.10
|
300 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
16/02/2024 |
14.04
|
200 | 12.25 | 14.04 | 12.25 | 0 | 0 | 0 | |
15/02/2024 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
07/02/2024 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
06/02/2024 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
05/02/2024 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
02/02/2024 |
10.63
|
1,900 | 10.72 | 10.72 | 10.63 | 0 | 0 | 0 | |
01/02/2024 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
31/01/2024 |
12.42
|
200 | 12.08 | 12.42 | 12.08 | 0 | 0 | 0 | |
30/01/2024 |
11.06
|
700 | 10.63 | 11.06 | 10.63 | 0 | 0 | 0 | |
29/01/2024 |
11.65
|
5,400 | 10.21 | 11.65 | 10.21 | 0 | 0 | 0 | |
26/01/2024 |
11.74
|
3,500 | 11.99 | 11.99 | 10.55 | 0 | 0 | 0 | |
25/01/2024 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
24/01/2024 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
23/01/2024 |
10.46
|
1,000 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
22/01/2024 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
19/01/2024 |
10.38
|
414 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
18/01/2024 |
9.95
|
900 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
17/01/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
16/01/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
15/01/2024 |
10.21
|
1,500 | 9.78 | 10.21 | 9.78 | 0 | 0 | 0 | |
12/01/2024 |
10.21
|
700 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
11/01/2024 |
10.38
|
1,900 | 10.12 | 10.38 | 10.12 | 0 | 0 | 0 | |
10/01/2024 |
10.21
|
400 | 9.95 | 10.21 | 9.95 | 0 | 0 | 0 | |
09/01/2024 |
9.87
|
3,600 | 10.29 | 10.38 | 9.87 | 0 | 0 | 0 | |
08/01/2024 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
05/01/2024 |
10.46
|
500 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
04/01/2024 |
9.87
|
6,500 | 10.38 | 10.38 | 9.87 | 0 | 0 | 0 | |
03/01/2024 |
10.38
|
1,400 | 9.61 | 10.46 | 9.61 | 0 | 0 | 0 | |
02/01/2024 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
29/12/2023 |
10.21
|
7,800 | 10.21 | 10.63 | 10.12 | 0 | 0 | 0 | |
28/12/2023 |
10.21
|
8,700 | 9.36 | 10.55 | 9.36 | 0 | 0 | 0 | |
27/12/2023 |
9.61
|
6,000 | 9.70 | 9.87 | 9.61 | 0 | 0 | 0 | |
26/12/2023 |
9.44
|
9,600 | 9.53 | 9.78 | 9.44 | 0 | 0 | 0 | |
25/12/2023 |
10.04
|
8,100 | 9.87 | 10.04 | 9.70 | 0 | 0 | 0 | |
22/12/2023 |
8.93
|
64,600 | 9.10 | 9.10 | 8.68 | 0 | 0 | 0 | |
21/12/2023 |
10.04
|
300 | 10.12 | 10.12 | 10.04 | 0 | 0 | 0 | |
20/12/2023 |
9.19
|
12,800 | 9.44 | 9.44 | 9.02 | 0 | 0 | 0 | |
19/12/2023 |
9.53
|
2,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
18/12/2023 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
15/12/2023 |
9.78
|
6,001 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
14/12/2023 |
10.04
|
4,300 | 9.95 | 10.04 | 9.95 | 0 | 0 | 0 | |
13/12/2023 |
10.97
|
1,500 | 11.06 | 11.06 | 10.97 | 0 | 0 | 0 | |
12/12/2023 |
10.97
|
2,100 | 10.89 | 10.97 | 10.89 | 0 | 0 | 0 | |
11/12/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
08/12/2023 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
07/12/2023 |
10.63
|
2,200 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
06/12/2023 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
05/12/2023 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
04/12/2023 |
9.87
|
3,501 | 9.78 | 9.87 | 9.78 | 0 | 0 | 0 | |
01/12/2023 |
9.78
|
1,100 | 10.21 | 10.21 | 9.78 | 0 | 0 | 0 | |
30/11/2023 |
10.21
|
15,000 | 10.29 | 10.29 | 10.21 | 0 | 0 | 0 | |
29/11/2023 |
10.80
|
1,600 | 10.72 | 10.80 | 10.63 | 0 | 0 | 0 |