Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/12/2022 |
14.88
|
100 | 13.92 | 14.88 | 14.88 | 0 | 0 | 0 | |
02/12/2022 |
13.92
|
100 | 13.13 | 13.92 | 13.92 | 0 | 0 | 0 | |
01/12/2022 |
13.13
|
100 | 11.47 | 13.13 | 13.13 | 0 | 0 | 0 | |
30/11/2022 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
29/11/2022 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
28/11/2022 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
25/11/2022 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
24/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
24/11/2022 |
11.47
|
0 | 12.65 | 11.47 | 12.65 | 0 | 0 | 0 | |
23/11/2022 |
12.66
|
2 | 11.46 | 12.66 | 11.46 | 0 | 0 | 0 | |
22/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
21/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
18/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
17/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
16/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
15/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
14/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
11/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
10/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
09/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
08/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
07/11/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
04/11/2022 |
11.46
|
0 | 12.66 | 11.46 | 12.66 | 0 | 0 | 0 | |
03/11/2022 |
12.66
|
1,100 | 10.98 | 12.66 | 11.38 | 0 | 0 | 0 | |
02/11/2022 |
10.98
|
200 | 10.19 | 11.14 | 10.98 | 0 | 0 | 0 | |
01/11/2022 |
10.19
|
1,500 | 10.19 | 10.98 | 10.19 | 0 | 0 | 0 | |
31/10/2022 |
10.19
|
200 | 10.98 | 10.98 | 9.55 | 0 | 0 | 0 | |
28/10/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
27/10/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
26/10/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
25/10/2022 |
10.98
|
100 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
24/10/2022 |
10.98
|
1,100 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
21/10/2022 |
10.98
|
5,000 | 11.94 | 12.02 | 10.98 | 0 | 0 | 0 | |
20/10/2022 |
11.94
|
4,100 | 11.14 | 13.37 | 11.94 | 0 | 0 | 0 | |
19/10/2022 |
11.14
|
7,000 | 13.13 | 13.13 | 11.14 | 0 | 0 | 0 | |
18/10/2022 |
13.13
|
6,400 | 11.46 | 13.13 | 11.54 | 0 | 0 | 0 | |
17/10/2022 |
11.46
|
0 | 12.58 | 11.46 | 12.58 | 0 | 0 | 0 | |
14/10/2022 |
12.58
|
700 | 10.98 | 12.58 | 10.98 | 0 | 0 | 0 | |
13/10/2022 |
10.98
|
500 | 13.93 | 13.93 | 10.98 | 0 | 0 | 0 | |
12/10/2022 |
13.93
|
1,300 | 11.94 | 13.93 | 11.94 | 0 | 0 | 0 | |
11/10/2022 |
11.94
|
300 | 13.37 | 13.53 | 11.94 | 0 | 0 | 0 | |
10/10/2022 |
13.37
|
1,500 | 12.34 | 13.37 | 13.29 | 0 | 0 | 0 | |
07/10/2022 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
06/10/2022 |
12.34
|
233 | 10.98 | 12.34 | 12.34 | 0 | 0 | 0 | |
05/10/2022 |
10.98
|
600 | 10.98 | 10.98 | 9.39 | 0 | 0 | 0 | |
04/10/2022 |
10.98
|
901 | 13.13 | 13.13 | 10.98 | 0 | 0 | 0 | |
03/10/2022 |
13.13
|
4,400 | 14.65 | 14.65 | 12.50 | 0 | 0 | 0 | |
30/09/2022 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
29/09/2022 |
14.65
|
133 | 12.73 | 14.65 | 14.65 | 0 | 0 | 0 | |
28/09/2022 |
12.73
|
1,500 | 14.88 | 14.88 | 12.73 | 0 | 0 | 0 | |
27/09/2022 |
14.88
|
0 | 14.72 | 14.88 | 14.72 | 0 | 0 | 0 | |
26/09/2022 |
14.72
|
200 | 13.13 | 15.04 | 14.72 | 0 | 0 | 0 | |
23/09/2022 |
13.13
|
100 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
22/09/2022 |
13.13
|
14,000 | 11.94 | 13.69 | 13.13 | 0 | 0 | 0 | |
21/09/2022 |
11.94
|
908 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
20/09/2022 |
11.94
|
101 | 11.14 | 11.94 | 11.94 | 0 | 0 | 0 | |
19/09/2022 |
11.14
|
1,243 | 12.02 | 13.61 | 11.14 | 0 | 0 | 0 | |
16/09/2022 |
12.02
|
5,300 | 11.14 | 12.02 | 10.90 | 4,500 | 200 | 0.1 | |
15/09/2022 |
11.14
|
1,500 | 10.75 | 11.14 | 10.82 | 500 | 500 | 0 | |
14/09/2022 |
10.75
|
2,408 | 11.30 | 11.30 | 10.35 | 300 | 0 | 0.0 | |
13/09/2022 |
11.30
|
834 | 11.22 | 11.30 | 11.22 | 0 | 0 | 0 | |
12/09/2022 |
11.22
|
100 | 13.13 | 13.13 | 11.22 | 100 | 0 | 0.0 | |
09/09/2022 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
08/09/2022 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
07/09/2022 |
13.13
|
100 | 13.37 | 13.37 | 13.13 | 0 | 0 | 0 | |
06/09/2022 |
13.37
|
0 | 13.53 | 13.37 | 13.37 | 0 | 0 | 0 | |
05/09/2022 |
13.53
|
500 | 13.69 | 13.69 | 13.13 | 500 | 0 | 0.0 | |
31/08/2022 |
13.69
|
200 | 13.69 | 13.93 | 13.69 | 0 | 0 | 0 | |
30/08/2022 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
29/08/2022 |
13.69
|
300 | 11.94 | 13.69 | 13.69 | 0 | 0 | 0 | |
26/08/2022 |
11.94
|
1,200 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
25/08/2022 |
11.94
|
1,020 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
24/08/2022 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
23/08/2022 |
11.94
|
200 | 12.18 | 12.18 | 10.43 | 100 | 0 | 0.0 | |
22/08/2022 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
19/08/2022 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
18/08/2022 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
17/08/2022 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
16/08/2022 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
15/08/2022 |
12.18
|
5,200 | 12.34 | 12.34 | 12.18 | 4,700 | 0 | 0.1 | |
12/08/2022 |
12.34
|
2,000 | 11.94 | 12.34 | 11.94 | 0 | 0 | 0 | |
11/08/2022 |
11.94
|
300 | 11.54 | 11.94 | 11.94 | 0 | 0 | 0 | |
10/08/2022 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
09/08/2022 |
11.54
|
200 | 12.66 | 12.66 | 11.54 | 0 | 0 | 0 | |
08/08/2022 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
05/08/2022 |
12.66
|
0 | 12.73 | 12.66 | 12.66 | 0 | 0 | 0 | |
04/08/2022 |
12.73
|
2,100 | 12.73 | 12.73 | 12.58 | 0 | 0 | 0 | |
03/08/2022 |
12.73
|
4,000 | 12.73 | 12.73 | 12.34 | 0 | 0 | 0 | |
02/08/2022 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
01/08/2022 |
12.73
|
101 | 13.05 | 13.05 | 12.73 | 0 | 0 | 0 | |
29/07/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
28/07/2022 |
13.05
|
200 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
27/07/2022 |
13.05
|
0 | 13.13 | 13.05 | 13.05 | 0 | 0 | 0 | |
26/07/2022 |
13.13
|
2,000 | 13.53 | 13.53 | 12.73 | 0 | 0 | 0 | |
25/07/2022 |
13.53
|
106 | 11.94 | 13.53 | 13.53 | 0 | 0 | 0 | |
22/07/2022 |
11.94
|
4,300 | 11.78 | 11.94 | 11.70 | 0 | 0 | 0 | |
21/07/2022 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
20/07/2022 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
19/07/2022 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
18/07/2022 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
15/07/2022 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |