Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 3.19% | 20,800 | 0 | 0 |
9.40
9.70
9.70
|
2 tháng
(2024-07-22) |
0 | 0% | 54,000 | 0 | 0 |
9.30
10.10
9.70
|
3 tháng
(2024-06-24) |
-2.20 | -18.49% | 299,800 | 0 | 0 |
9.30
11.90
9.70
|
6 tháng
(2024-03-25) |
-2.50 | -20.49% | 2,262,700 | 0 | 0 |
9.30
15.80
9.70
|
12 tháng
(2023-09-26) |
-2.58 | -21.03% | 3,691,100 | 0 | 0 |
7.70
15.80
9.70
|
24 tháng
(2022-10-03) |
1.90 | 24.43% | 4,405,558 | -300 | -0.0 |
5.07
17.14
9.70
|
36 tháng
(2021-10-06) |
3.61 | 59.30% | 4,623,737 | 0 | -0.0 |
4.25
17.14
9.70
|
60 tháng
(2019-10-17) |
3.74 | 62.81% | 4,926,377 | -3,800 | 0.0 |
3.12
17.14
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2023 |
8.40
|
3,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
28/11/2023 |
8.30
|
6,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
27/11/2023 |
8.40
|
2,800 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 | |
24/11/2023 |
8.60
|
14,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
23/11/2023 |
8.60
|
19,100 | 8.90 | 9 | 8.60 | 0 | 0 | 0 | |
22/11/2023 |
8.90
|
13,600 | 9 | 9.20 | 8.70 | 0 | 0 | 0 | |
21/11/2023 |
9
|
46,800 | 9.40 | 9.60 | 8.90 | 0 | 0 | 0 | |
20/11/2023 |
9.40
|
4,800 | 9.70 | 10 | 9.40 | 0 | 0 | 0 | |
17/11/2023 |
9.70
|
17,900 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 | |
16/11/2023 |
9.70
|
21,800 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 | |
15/11/2023 |
10.50
|
1,000 | 10.30 | 11.10 | 10.50 | 0 | 0 | 0 | |
14/11/2023 |
10.30
|
1,800 | 9.80 | 10.70 | 10.30 | 0 | 0 | 0 | |
10/11/2023 |
9.80
|
400 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 | |
09/11/2023 |
10.40
|
6,300 | 10.20 | 10.80 | 10.40 | 0 | 0 | 0 | |
08/11/2023 |
10.20
|
9,700 | 9.80 | 11.10 | 9.90 | 0 | 0 | 0 | |
07/11/2023 |
9.80
|
700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
06/11/2023 |
9.90
|
1,100 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
03/11/2023 |
10
|
900 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
02/11/2023 |
9.90
|
7,700 | 10 | 10.20 | 9.60 | 0 | 0 | 0 | |
01/11/2023 |
10
|
100 | 9.80 | 10 | 10 | 0 | 0 | 0 | |
31/10/2023 |
9.80
|
4,700 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
30/10/2023 |
9.80
|
1,300 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 | |
27/10/2023 |
10.20
|
1,000 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 | |
26/10/2023 |
9.70
|
1,800 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 | |
25/10/2023 |
10.40
|
9,200 | 9.90 | 10.40 | 10 | 0 | 0 | 0 | |
24/10/2023 |
9.90
|
3,800 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
23/10/2023 |
10
|
2,000 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 | |
20/10/2023 |
10.10
|
800 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
19/10/2023 |
10
|
1,700 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 | |
18/10/2023 |
10.40
|
23,900 | 10.10 | 10.40 | 9.50 | 0 | 0 | 0 | |
17/10/2023 |
10.10
|
1,700 | 10 | 10.50 | 10.10 | 0 | 0 | 0 | |
16/10/2023 |
10
|
2,400 | 10.30 | 10.50 | 10 | 0 | 0 | 0 | |
13/10/2023 |
10.30
|
3,400 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 | |
12/10/2023 |
10.60
|
3,500 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 | |
11/10/2023 |
10.60
|
6,300 | 10.20 | 11.40 | 10.20 | 0 | 0 | 0 | |
10/10/2023 |
10.20
|
12,100 | 10.30 | 10.50 | 10 | 0 | 0 | 0 | |
09/10/2023 |
10.30
|
9,000 | 10.80 | 10.90 | 10.10 | 0 | 0 | 0 | |
06/10/2023 |
10.80
|
3,400 | 10.60 | 11 | 10.30 | 0 | 0 | 0 | |
05/10/2023 |
10.60
|
1,000 | 11.10 | 11.30 | 10.50 | 0 | 0 | 0 | |
04/10/2023 |
11.10
|
14,000 | 10.60 | 11.90 | 9.70 | 0 | 0 | 0 | |
03/10/2023 |
10.60
|
18,900 | 12.10 | 12.10 | 10.60 | 0 | 0 | 0 | |
02/10/2023 |
12.10
|
13,400 | 13 | 13 | 12 | 0 | 0 | 0 | |
29/09/2023 |
13
|
18,900 | 13.30 | 13.30 | 12 | 0 | 0 | 0 | |
28/09/2023 |
13.30
|
72,500 | 13.30 | 15.20 | 13 | 0 | 0 | 0 | |
27/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/281.00093 (Volume + 281.00%, Ratio=2.81) | |||||||||
27/09/2023 |
13.30
|
25,100 | 12.28 | 13.30 | 13.30 | 0 | 0 | 0 | |
26/09/2023 |
12.28
|
34,300 | 13.10 | 13.18 | 11.21 | 0 | 0 | 0 | |
25/09/2023 |
13.10
|
41,100 | 13.25 | 13.52 | 11.84 | 0 | 0 | 0 | |
22/09/2023 |
13.25
|
15,900 | 13.12 | 13.65 | 12.60 | 0 | 0 | 0 | |
21/09/2023 |
13.12
|
35,100 | 13.91 | 13.91 | 12.89 | 0 | 0 | 0 | |
20/09/2023 |
13.91
|
32,600 | 14.38 | 14.57 | 13.39 | 0 | 0 | 0 | |
19/09/2023 |
14.38
|
8,100 | 14.93 | 14.93 | 13.15 | 0 | 0 | 0 | |
18/09/2023 |
14.93
|
33,500 | 15.64 | 15.64 | 14.70 | 0 | 0 | 0 | |
15/09/2023 |
15.64
|
9,800 | 17.14 | 17.14 | 14.96 | 0 | 0 | 0 | |
14/09/2023 |
17.14
|
8,100 | 15.72 | 17.48 | 15.80 | 0 | 0 | 0 | |
13/09/2023 |
15.72
|
30,700 | 13.73 | 15.72 | 14.44 | 0 | 0 | 0 | |
12/09/2023 |
13.73
|
1,400 | 14.02 | 14.02 | 13.65 | 0 | 0 | 0 | |
11/09/2023 |
14.02
|
1,800 | 14.33 | 14.33 | 13.65 | 0 | 0 | 0 | |
08/09/2023 |
14.33
|
2,100 | 13.91 | 15.46 | 13.91 | 0 | 0 | 0 | |
07/09/2023 |
13.91
|
5,900 | 14.93 | 15.72 | 13.91 | 0 | 0 | 0 | |
05/09/2023 |
14.93
|
100 | 14.02 | 14.93 | 14.93 | 0 | 0 | 0 | |
31/08/2023 |
14.02
|
6,100 | 14.17 | 14.17 | 13.91 | 0 | 0 | 0 | |
30/08/2023 |
14.17
|
1,700 | 14.38 | 14.38 | 13.91 | 0 | 0 | 0 | |
29/08/2023 |
14.38
|
900 | 14.17 | 14.38 | 14.17 | 0 | 0 | 0 | |
28/08/2023 |
14.17
|
1,400 | 14.15 | 14.17 | 13.65 | 0 | 0 | 0 | |
25/08/2023 |
14.15
|
2,200 | 14.17 | 14.17 | 14.12 | 0 | 0 | 0 | |
24/08/2023 |
14.17
|
1,300 | 14.28 | 14.28 | 14.02 | 0 | 0 | 0 | |
23/08/2023 |
14.28
|
1,000 | 13.94 | 14.28 | 13.99 | 0 | 0 | 0 | |
22/08/2023 |
13.94
|
9,600 | 13.41 | 14.04 | 13.78 | 0 | 0 | 0 | |
21/08/2023 |
13.41
|
2,500 | 13.15 | 13.44 | 12.99 | 0 | 0 | 0 | |
18/08/2023 |
13.15
|
11,600 | 14.59 | 15.98 | 13.15 | 0 | 0 | 0 | |
17/08/2023 |
14.59
|
8,200 | 14.78 | 15.93 | 14.17 | 0 | 0 | 0 | |
16/08/2023 |
14.78
|
9,200 | 13.91 | 15.46 | 13.73 | 0 | 0 | 0 | |
15/08/2023 |
13.91
|
6,200 | 13.62 | 13.91 | 13.46 | 0 | 0 | 0 | |
14/08/2023 |
13.62
|
5,100 | 12.99 | 13.62 | 13.20 | 0 | 0 | 0 | |
11/08/2023 |
12.99
|
2,900 | 13.39 | 13.39 | 12.81 | 0 | 0 | 0 | |
10/08/2023 |
13.39
|
9,700 | 12.86 | 13.46 | 13.36 | 0 | 0 | 0 | |
09/08/2023 |
12.86
|
10,300 | 12.65 | 12.86 | 12.05 | 0 | 0 | 0 | |
08/08/2023 |
12.65
|
8,600 | 12.47 | 12.65 | 12.31 | 0 | 0 | 0 | |
07/08/2023 |
12.47
|
9,800 | 11.92 | 12.57 | 11.97 | 0 | 0 | 0 | |
04/08/2023 |
11.92
|
3,000 | 11.68 | 11.92 | 11.73 | 0 | 0 | 0 | |
03/08/2023 |
11.68
|
600 | 11.81 | 11.81 | 11.57 | 0 | 0 | 0 | |
02/08/2023 |
11.81
|
3,600 | 11.55 | 11.94 | 11.78 | 0 | 0 | 0 | |
01/08/2023 |
11.55
|
7,200 | 11.81 | 12.41 | 11.55 | 0 | 0 | 0 | |
31/07/2023 |
11.81
|
5,500 | 11.94 | 11.94 | 11.81 | 0 | 0 | 0 | |
28/07/2023 |
11.94
|
1,900 | 12.05 | 12.05 | 11.81 | 0 | 0 | 0 | |
27/07/2023 |
12.05
|
1,400 | 12.07 | 12.86 | 12.05 | 0 | 0 | 0 | |
26/07/2023 |
12.07
|
1,000 | 11.94 | 12.83 | 12.07 | 0 | 0 | 0 | |
25/07/2023 |
11.94
|
7,500 | 12.34 | 13.96 | 11.81 | 0 | 0 | 0 | |
24/07/2023 |
12.34
|
2,700 | 12.34 | 14.15 | 12.34 | 0 | 0 | 0 | |
21/07/2023 |
12.34
|
3,200 | 12.07 | 13.10 | 12.34 | 0 | 0 | 0 | |
20/07/2023 |
12.07
|
6,800 | 11.97 | 12.60 | 12.07 | 0 | 0 | 0 | |
19/07/2023 |
11.97
|
1,600 | 11.94 | 11.97 | 11.68 | 0 | 0 | 0 | |
18/07/2023 |
11.94
|
400 | 11.68 | 12.07 | 11.94 | 0 | 0 | 0 | |
17/07/2023 |
11.68
|
2,800 | 12.31 | 12.31 | 11.68 | 0 | 0 | 0 | |
14/07/2023 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
13/07/2023 |
12.31
|
100 | 12.10 | 12.31 | 12.31 | 0 | 0 | 0 | |
12/07/2023 |
12.10
|
2,100 | 12.28 | 12.28 | 11.73 | 0 | 0 | 0 | |
11/07/2023 |
12.28
|
12,800 | 11.97 | 12.28 | 11.36 | 0 | 0 | 0 | |
10/07/2023 |
11.97
|
13,500 | 11.84 | 12.02 | 10.76 | 0 | 0 | 0 | |
07/07/2023 |
11.84
|
14,000 | 12.44 | 12.44 | 11.81 | 0 | 0 | 0 |