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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
9.47
|
7,800 | 9.43 | 9.52 | 9.25 | 0 | 0 | -0.0 | |
14/02/2023 |
9.43
|
2,800 | 9.30 | 9.47 | 9.25 | 0 | 0 | -0.0 | |
13/02/2023 |
9.30
|
9,000 | 9.65 | 9.65 | 9.30 | 0 | 0 | -0.0 | |
10/02/2023 |
9.65
|
30,600 | 9.65 | 9.65 | 9.47 | 0 | 0 | -0.0 | |
09/02/2023 |
9.65
|
14,900 | 9.47 | 9.65 | 9.43 | 0 | 0 | -0.0 | |
08/02/2023 |
9.47
|
15,300 | 9.30 | 9.47 | 9.21 | 0 | 0 | -0.0 | |
07/02/2023 |
9.30
|
9,500 | 9.39 | 9.56 | 9.21 | 0 | 0 | -0.0 | |
06/02/2023 |
9.39
|
2,000 | 9.39 | 9.39 | 9.12 | 0 | 0 | -0.0 | |
03/02/2023 |
9.39
|
8,900 | 9.52 | 9.52 | 9.30 | 0 | 0 | -0.0 | |
02/02/2023 |
9.52
|
5,300 | 9.65 | 9.65 | 9.12 | 0 | 0 | -0.0 | |
01/02/2023 |
9.65
|
26,500 | 9.91 | 9.91 | 9.65 | 0 | 0 | -0.0 | |
31/01/2023 |
9.91
|
12,900 | 9.96 | 10.09 | 9.65 | 0 | 0 | -0.0 | |
30/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
30/01/2023 |
9.96
|
14,200 | 9.49 | 10.09 | 9.96 | 0 | 10 | -0.0 | |
27/01/2023 |
9.49
|
21,900 | 9.37 | 9.65 | 9.41 | 0 | 0 | -0.0 | |
19/01/2023 |
9.37
|
8,900 | 9.17 | 9.37 | 9.17 | 0 | 0 | -0.0 | |
18/01/2023 |
9.17
|
6,000 | 9.29 | 9.29 | 9.17 | 0 | 0 | -0.0 | |
17/01/2023 |
9.29
|
14,600 | 9.29 | 9.29 | 8.85 | 0 | 0 | -0.0 | |
16/01/2023 |
9.29
|
7,800 | 9.25 | 9.33 | 9.25 | 0 | 0 | -0.0 | |
13/01/2023 |
9.25
|
5,600 | 9.17 | 9.25 | 9.17 | 0 | 0 | -0.0 | |
12/01/2023 |
9.17
|
37,500 | 9.09 | 9.17 | 8.69 | 0 | 0 | -0.0 | |
11/01/2023 |
9.09
|
11,600 | 9.09 | 9.09 | 9.09 | 0 | 0 | -0.0 | |
10/01/2023 |
9.09
|
5,900 | 9.01 | 9.09 | 9.01 | 0 | 0 | -0.0 | |
09/01/2023 |
9.01
|
24,600 | 8.97 | 9.01 | 8.77 | 0 | 0 | -0.0 | |
06/01/2023 |
8.97
|
8,300 | 8.97 | 8.97 | 8.77 | 0 | 0 | -0.0 | |
05/01/2023 |
8.97
|
7,600 | 8.97 | 8.97 | 8.45 | 0 | 0 | -0.0 | |
04/01/2023 |
8.97
|
7,700 | 9.01 | 9.13 | 8.73 | 0 | 0 | -0.0 | |
03/01/2023 |
9.01
|
14,700 | 8.97 | 9.01 | 8.61 | 0 | 0 | -0.0 | |
30/12/2022 |
8.97
|
100 | 8.89 | 8.97 | 8.97 | 0 | 0 | -0.0 | |
29/12/2022 |
8.89
|
6,600 | 8.89 | 8.89 | 8.77 | 0 | 0 | -0.0 | |
28/12/2022 |
8.89
|
2,100 | 8.89 | 8.89 | 8.77 | 0 | 0 | -0.0 | |
27/12/2022 |
8.89
|
5,600 | 8.61 | 8.89 | 8.53 | 0 | 0 | -0.0 | |
26/12/2022 |
8.61
|
100 | 8.77 | 8.77 | 8.61 | 0 | 0 | -0.0 | |
23/12/2022 |
8.77
|
800 | 8.73 | 8.77 | 8.73 | 0 | 0 | -0.0 | |
22/12/2022 |
8.73
|
2,100 | 8.89 | 8.89 | 8.61 | 0 | 0 | -0.0 | |
21/12/2022 |
8.89
|
1,500 | 8.77 | 8.89 | 8.69 | 0 | 0 | -0.0 | |
20/12/2022 |
8.77
|
9,500 | 9.05 | 9.05 | 8.73 | 0 | 0 | -0.0 | |
19/12/2022 |
9.05
|
2,700 | 8.93 | 9.05 | 8.65 | 0 | 0 | -0.0 | |
16/12/2022 |
8.93
|
8,600 | 8.81 | 8.93 | 8.85 | 0 | 0 | -0.0 | |
15/12/2022 |
8.81
|
10,500 | 8.93 | 8.93 | 8.77 | 0 | 0 | -0.0 | |
14/12/2022 |
8.93
|
4,100 | 8.93 | 9.05 | 8.89 | 0 | 0 | -0.0 | |
13/12/2022 |
8.93
|
2,700 | 8.89 | 8.93 | 8.69 | 0 | 0 | -0.0 | |
12/12/2022 |
8.89
|
7,000 | 8.93 | 8.97 | 8.89 | 0 | 0 | -0.0 | |
09/12/2022 |
8.93
|
6,000 | 8.93 | 9.05 | 8.85 | 0 | 0 | -0.0 | |
08/12/2022 |
8.93
|
8,600 | 9.01 | 9.01 | 8.93 | 0 | 0 | -0.0 | |
07/12/2022 |
9.01
|
12,500 | 8.81 | 9.13 | 8.45 | 0 | 0 | -0.0 | |
06/12/2022 |
8.81
|
28,800 | 9.45 | 9.45 | 8.81 | 0 | 0 | -0.0 | |
05/12/2022 |
9.45
|
15,400 | 9.37 | 9.45 | 8.93 | 0 | 0 | -0.0 | |
02/12/2022 |
9.37
|
500 | 9.21 | 9.37 | 9.01 | 0 | 0 | -0.0 | |
01/12/2022 |
9.21
|
20,000 | 9.33 | 9.33 | 9.01 | 0 | 0 | -0.0 | |
30/11/2022 |
9.33
|
10,700 | 9.21 | 9.33 | 9.13 | 0 | 0 | -0.0 | |
29/11/2022 |
9.21
|
10,400 | 9.01 | 9.33 | 8.77 | 0 | 0 | -0.0 | |
28/11/2022 |
9.01
|
5,300 | 9.13 | 9.49 | 9.01 | 0 | 0 | -0.0 | |
25/11/2022 |
9.13
|
13,500 | 8.77 | 9.13 | 8.29 | 0 | 0 | -0.0 | |
24/11/2022 |
8.77
|
5,600 | 8.29 | 8.77 | 8.29 | 0 | 0 | -0.0 | |
23/11/2022 |
8.29
|
11,700 | 8.29 | 8.29 | 8.01 | 0 | 0 | -0.0 | |
22/11/2022 |
8.29
|
16,400 | 8.37 | 8.37 | 7.97 | 0 | 0 | -0.0 | |
21/11/2022 |
8.37
|
7,600 | 8.37 | 8.37 | 8.05 | 0 | 0 | -0.0 | |
18/11/2022 |
8.37
|
12,200 | 8.61 | 8.65 | 8.09 | 0 | 0 | -0.0 | |
17/11/2022 |
8.61
|
6,900 | 8.13 | 8.69 | 8.17 | 0 | 0 | -0.0 | |
16/11/2022 |
8.13
|
89,200 | 7.62 | 8.13 | 8.09 | 0 | 0 | -0.0 | |
15/11/2022 |
7.62
|
9,900 | 8.13 | 8.13 | 7.62 | 0 | 0 | -0.0 | |
14/11/2022 |
8.13
|
9,500 | 8.37 | 8.37 | 7.97 | 0 | 0 | -0.0 | |
11/11/2022 |
8.37
|
6,400 | 8.93 | 9.17 | 8.37 | 0 | 0 | -0.0 | |
10/11/2022 |
8.93
|
9,100 | 9.17 | 9.17 | 8.81 | 0 | 0 | -0.0 | |
09/11/2022 |
9.17
|
900 | 8.77 | 9.17 | 8.41 | 0 | 0 | -0.0 | |
08/11/2022 |
8.77
|
7,300 | 9.09 | 9.17 | 8.49 | 0 | 0 | -0.0 | |
07/11/2022 |
9.09
|
2,500 | 9.09 | 9.65 | 9.05 | 0 | 0 | -0.0 | |
04/11/2022 |
9.09
|
22,400 | 9.29 | 9.29 | 9.05 | 0 | 0 | -0.0 | |
03/11/2022 |
9.29
|
500 | 9.17 | 9.33 | 9.29 | 0 | 0 | -0.0 | |
02/11/2022 |
9.17
|
5,800 | 9.25 | 9.37 | 9.17 | 0 | 0 | -0.0 | |
01/11/2022 |
9.25
|
2,200 | 9.53 | 9.53 | 9.25 | 0 | 0 | -0.0 | |
31/10/2022 |
9.53
|
3,000 | 9.37 | 9.53 | 9.17 | 0 | 0 | -0.0 | |
28/10/2022 |
9.37
|
3,800 | 9.37 | 9.37 | 9.09 | 0 | 0 | -0.0 | |
27/10/2022 |
9.37
|
5,600 | 9.25 | 9.37 | 9.01 | 0 | 0 | 0 | |
26/10/2022 |
9.25
|
1,000 | 9.57 | 9.57 | 9.25 | 0 | 0 | 0 | |
25/10/2022 |
9.57
|
3,300 | 9.77 | 9.77 | 9.09 | 0 | 0 | 0 | |
24/10/2022 |
9.77
|
2,900 | 9.53 | 9.81 | 8.97 | 0 | 0 | 0 | |
21/10/2022 |
9.53
|
5,300 | 9.85 | 9.85 | 9.17 | 0 | 0 | 0 | |
20/10/2022 |
9.85
|
400 | 9.93 | 9.93 | 9.57 | 0 | 0 | 0 | |
19/10/2022 |
9.93
|
600 | 9.93 | 9.93 | 9.57 | 0 | 0 | 0 | |
18/10/2022 |
9.93
|
5,600 | 9.89 | 9.93 | 9.65 | 0 | 0 | -0.0 | |
17/10/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | -0.0 | |
14/10/2022 |
9.89
|
28,300 | 9.33 | 9.89 | 9.33 | 0 | 0 | -0.0 | |
13/10/2022 |
9.33
|
2,500 | 9.49 | 9.93 | 9.33 | 0 | 0 | -0.0 | |
12/10/2022 |
9.49
|
7,100 | 8.93 | 9.53 | 8.93 | 0 | 0 | -0.0 | |
11/10/2022 |
8.93
|
27,400 | 9.57 | 9.57 | 8.93 | 0 | 0 | -0.0 | |
10/10/2022 |
9.57
|
16,900 | 9.65 | 9.69 | 9.17 | 0 | 200 | -0.0 | |
07/10/2022 |
9.65
|
54,000 | 9.81 | 9.89 | 9.65 | 0 | 0 | -0.1 | |
06/10/2022 |
9.81
|
11,800 | 9.89 | 10.13 | 9.81 | 0 | 0 | -0.1 | |
05/10/2022 |
9.89
|
10,300 | 9.97 | 9.97 | 9.89 | 0 | 0 | -0.1 | |
04/10/2022 |
9.97
|
11,200 | 10.09 | 10.13 | 9.97 | 0 | 0 | -0.1 | |
03/10/2022 |
10.09
|
14,100 | 10.37 | 10.37 | 10.09 | 0 | 0 | -0.1 | |
30/09/2022 |
10.37
|
20,500 | 10.57 | 10.57 | 10.21 | 0 | 0 | -0.1 | |
29/09/2022 |
10.57
|
1,700 | 10.57 | 10.57 | 10.57 | 0 | 0 | -0.1 | |
28/09/2022 |
10.57
|
9,200 | 10.65 | 10.65 | 10.33 | 0 | 0 | -0.1 | |
27/09/2022 |
10.65
|
1,800 | 10.65 | 10.65 | 10.41 | 0 | 0 | -0.1 | |
26/09/2022 |
10.65
|
30,200 | 10.69 | 10.69 | 10.37 | 0 | 0 | -0.1 | |
23/09/2022 |
10.69
|
5,600 | 10.57 | 10.69 | 10.53 | 0 | 0 | -0.1 | |
22/09/2022 |
10.57
|
3,100 | 10.77 | 10.77 | 10.57 | 0 | 0 | -0.1 | |
21/09/2022 |
10.77
|
7,600 | 10.57 | 10.85 | 10.53 | 0 | 0 | -0.1 |