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) |
-0.10 | -1.41% | 301,400 | 9,700 | 0.1 |
7
7.40
7
|
2 tháng
(2024-07-22) |
-1.10 | -13.58% | 769,300 | 19,700 | 0.1 |
7
8.10
7
|
3 tháng
(2024-06-24) |
-5.70 | -44.88% | 2,647,400 | 23,700 | 0.2 |
7
12.70
7
|
6 tháng
(2024-03-26) |
-0.80 | -10.26% | 6,239,400 | 45,300 | 0.5 |
7
13.20
7
|
12 tháng
(2023-09-26) |
-0.90 | -11.39% | 6,443,965 | 61,600 | 0.6 |
6.40
13.20
7
|
24 tháng
(2022-10-03) |
-4.33 | -38.22% | 7,379,988 | 60,900 | 0.6 |
6.40
13.20
7
|
36 tháng
(2021-10-06) |
-3.33 | -32.27% | 8,191,459 | 78,623 | 0.9 |
6.40
22.27
7
|
60 tháng
(2019-10-17) |
-1.18 | -14.41% | 9,104,193 | 8,482 | 0.4 |
5.53
22.27
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/05/2023 |
9.30
|
100 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 | |
25/05/2023 |
8.10
|
15,900 | 9 | 9 | 8.10 | 0 | 0 | 0 | |
24/05/2023 |
9
|
60,000 | 9.70 | 9.70 | 9 | 0 | 0 | 0 | |
23/05/2023 |
9.70
|
0 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/05/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
19/05/2023 |
8.50
|
30,000 | 10 | 10 | 8.50 | 0 | 0 | 0 | |
18/05/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
17/05/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
16/05/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
15/05/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
12/05/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
11/05/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
10/05/2023 |
10
|
42 | 10 | 10 | 10 | 0 | 0 | 0 | |
09/05/2023 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
08/05/2023 |
10
|
29,821 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
05/05/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
04/05/2023 |
10.20
|
51 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
28/04/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
27/04/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
26/04/2023 |
10.20
|
100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 | |
25/04/2023 |
10.30
|
202 | 9.50 | 10.30 | 10.30 | 0 | 0 | 0 | |
24/04/2023 |
9.50
|
600 | 8.30 | 9.50 | 8.50 | 0 | 0 | 0 | |
21/04/2023 |
8.30
|
16,720 | 9.40 | 10.50 | 8.30 | 0 | 0 | 0 | |
20/04/2023 |
9.40
|
10 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
19/04/2023 |
9.40
|
200 | 9.20 | 9.40 | 9.40 | 0 | 0 | 0 | |
18/04/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/04/2023 |
9.20
|
200 | 10.50 | 10.50 | 9.20 | 0 | 0 | 0 | |
14/04/2023 |
10.50
|
100 | 9.70 | 10.50 | 10.50 | 0 | 0 | 0 | |
13/04/2023 |
9.70
|
1,000 | 11.40 | 11.40 | 9.70 | 0 | 0 | 0 | |
12/04/2023 |
11.40
|
16 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
11/04/2023 |
11.40
|
21,800 | 10.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
10/04/2023 |
10.40
|
500 | 10 | 10.40 | 10.40 | 0 | 0 | 0 | |
07/04/2023 |
10
|
0 | 9.40 | 10 | 10 | 0 | 0 | 0 | |
06/04/2023 |
9.40
|
800 | 9.30 | 10.40 | 9.40 | 0 | 0 | 0 | |
05/04/2023 |
9.30
|
10,405 | 10.50 | 10.50 | 9.30 | 0 | 0 | 0 | |
04/04/2023 |
10.50
|
100 | 9.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
03/04/2023 |
9.50
|
10,005 | 10.90 | 11 | 9.50 | 0 | 0 | 0 | |
31/03/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
30/03/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
29/03/2023 |
10.90
|
100 | 10.80 | 10.90 | 10.90 | 0 | 0 | 0 | |
28/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
27/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
24/03/2023 |
10.80
|
0 | 10.70 | 10.80 | 10.80 | 0 | 0 | 0 | |
23/03/2023 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
22/03/2023 |
10.70
|
100 | 10.50 | 10.70 | 10.70 | 0 | 0 | 0 | |
21/03/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
20/03/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
17/03/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
16/03/2023 |
10.50
|
100 | 9.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
15/03/2023 |
9.50
|
1,000 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 | |
14/03/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
13/03/2023 |
10.20
|
100 | 8.90 | 10.20 | 10.20 | 0 | 0 | 0 | |
10/03/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
09/03/2023 |
8.90
|
100 | 7.80 | 8.90 | 8.90 | 0 | 0 | 0 | |
08/03/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
07/03/2023 |
7.80
|
105 | 6.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
06/03/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
03/03/2023 |
6.80
|
100 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 | |
02/03/2023 |
7.30
|
278,000 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 | |
01/03/2023 |
8.50
|
1,000 | 10 | 10 | 8.50 | 0 | 0 | 0 | |
28/02/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
27/02/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
24/02/2023 |
10
|
1,000 | 10.90 | 10.90 | 10 | 0 | 0 | 0 | |
23/02/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
22/02/2023 |
10.90
|
10 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
21/02/2023 |
10.90
|
100 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 | |
20/02/2023 |
11.60
|
5 | 10.10 | 11.60 | 10.10 | 0 | 0 | 0 | |
16/02/2023 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
15/02/2023 |
10.10
|
0 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 | |
14/02/2023 |
9.50
|
500 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 | |
13/02/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/02/2023 |
10.50
|
2 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/02/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
08/02/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
07/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/59 (Volume + 5.90%, Ratio=0.06) | |||||||||
07/02/2023 |
10.50
|
400 | 10.39 | 10.50 | 10.50 | 0 | 0 | 0 | |
06/02/2023 |
10.39
|
132,200 | 9.63 | 11.05 | 10.39 | 0 | 0 | 0 | |
03/02/2023 |
9.63
|
4,700 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
02/02/2023 |
9.63
|
4,300 | 9.44 | 9.63 | 9.54 | 0 | 0 | 0 | |
01/02/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
31/01/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
30/01/2023 |
9.44
|
4,700 | 10.29 | 10.29 | 9.44 | 0 | 0 | 0 | |
27/01/2023 |
10.29
|
100 | 8.97 | 10.29 | 10.29 | 0 | 0 | 0 | |
19/01/2023 |
8.97
|
400 | 10.39 | 10.39 | 8.97 | 0 | 0 | 0 | |
18/01/2023 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
17/01/2023 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
16/01/2023 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/01/2023 |
10.39
|
100 | 9.82 | 10.39 | 10.39 | 0 | 0 | 0 | |
12/01/2023 |
9.82
|
100 | 8.50 | 9.82 | 9.82 | 0 | 0 | 0 | |
11/01/2023 |
8.50
|
1,100 | 8.50 | 9.63 | 8.50 | 0 | 0 | 0 | |
10/01/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/01/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/01/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/01/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
04/01/2023 |
8.50
|
3,000 | 9.44 | 9.44 | 8.50 | 0 | 0 | 0 | |
03/01/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
30/12/2022 |
9.44
|
3,000 | 9.16 | 9.44 | 9.44 | 0 | 0 | 0 | |
29/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
28/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |