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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
7.75
|
248,900 | 7.54 | 7.77 | 7.40 | 0 | 0 | -0.0 | |
14/02/2023 |
7.54
|
98,100 | 7.56 | 7.62 | 7.40 | 0 | 0 | -0.0 | |
13/02/2023 |
7.56
|
187,200 | 7.56 | 7.60 | 7.30 | 0 | 0 | -0.0 | |
10/02/2023 |
7.56
|
236,400 | 7.66 | 7.70 | 7.54 | 0 | 0 | -0.0 | |
09/02/2023 |
7.66
|
93,500 | 7.65 | 7.75 | 7.53 | 0 | 0 | -0.0 | |
08/02/2023 |
7.65
|
127,000 | 7.59 | 7.73 | 7.50 | 0 | 0 | -0.0 | |
07/02/2023 |
7.59
|
179,200 | 7.80 | 7.85 | 7.59 | 0 | 0 | -0.0 | |
06/02/2023 |
7.80
|
184,700 | 7.75 | 7.91 | 7.73 | 0 | 0 | -0.0 | |
03/02/2023 |
7.75
|
196,500 | 7.72 | 7.90 | 7.62 | 0 | 0 | -0.0 | |
02/02/2023 |
7.72
|
320,800 | 7.90 | 8 | 7.52 | 0 | 0 | -0.0 | |
01/02/2023 |
7.90
|
385,000 | 8.30 | 8.47 | 7.90 | 0 | 0 | -0.0 | |
31/01/2023 |
8.30
|
304,000 | 8.30 | 8.30 | 8.05 | 0 | 0 | -0.0 | |
30/01/2023 |
8.30
|
499,200 | 8 | 8.40 | 7.99 | 0 | 0 | -0.0 | |
27/01/2023 |
8
|
283,500 | 8.18 | 8.29 | 8 | 0 | 0 | -0.0 | |
19/01/2023 |
8.18
|
270,400 | 8.10 | 8.18 | 8 | 0 | 0 | -0.0 | |
18/01/2023 |
8.10
|
402,100 | 7.80 | 8.10 | 7.55 | 0 | 0 | -0.0 | |
17/01/2023 |
7.80
|
432,700 | 7.45 | 7.80 | 7.33 | 0 | 79 | -0.0 | |
16/01/2023 |
7.45
|
151,500 | 7.36 | 7.45 | 7.28 | 0 | 0 | -0.0 | |
13/01/2023 |
7.36
|
177,400 | 7.41 | 7.50 | 7.29 | 0 | 0 | -0.0 | |
12/01/2023 |
7.41
|
60,500 | 7.50 | 7.57 | 7.36 | 0 | 0 | -0.0 | |
11/01/2023 |
7.50
|
275,100 | 7.38 | 7.66 | 7.40 | 0 | 0 | -0.0 | |
10/01/2023 |
7.38
|
285,100 | 7.33 | 7.40 | 7.25 | 0 | 0 | -0.0 | |
09/01/2023 |
7.33
|
150,700 | 7.30 | 7.42 | 7.33 | 0 | 0 | -0.0 | |
06/01/2023 |
7.30
|
415,400 | 7.40 | 7.55 | 7.30 | 0 | 0 | -0.0 | |
05/01/2023 |
7.40
|
165,600 | 7.42 | 7.48 | 7.27 | 0 | 0 | -0.0 | |
04/01/2023 |
7.42
|
209,400 | 7.40 | 7.60 | 7.30 | 0 | 0 | -0.0 | |
03/01/2023 |
7.40
|
404,800 | 6.92 | 7.40 | 6.92 | 0 | 0 | -0.0 | |
30/12/2022 |
6.92
|
102,100 | 7.01 | 7.19 | 6.92 | 0 | 0 | -0.0 | |
29/12/2022 |
7.01
|
127,200 | 7.19 | 7.25 | 7.01 | 0 | 0 | -0.0 | |
28/12/2022 |
7.19
|
177,300 | 7 | 7.20 | 7 | 0 | 0 | -0.0 | |
27/12/2022 |
7
|
223,900 | 6.56 | 7 | 6.43 | 0 | 0 | -0.0 | |
26/12/2022 |
6.56
|
440,200 | 7.05 | 7.17 | 6.56 | 0 | 0 | -0.0 | |
23/12/2022 |
7.05
|
210,400 | 7.14 | 7.20 | 6.97 | 0 | 0 | -0.0 | |
22/12/2022 |
7.14
|
543,200 | 7.20 | 7.43 | 6.90 | 0 | 0 | -0.0 | |
21/12/2022 |
7.20
|
601,200 | 7.66 | 7.89 | 7.13 | 0 | 0 | -0.0 | |
20/12/2022 |
7.66
|
779,800 | 8.23 | 8.26 | 7.66 | 0 | 0 | -0.0 | |
19/12/2022 |
8.23
|
677,600 | 8.30 | 8.60 | 8.23 | 0 | 0 | -0.0 | |
16/12/2022 |
8.30
|
380,100 | 8.29 | 8.46 | 8.11 | 0 | 0 | -0.0 | |
15/12/2022 |
8.29
|
300,500 | 8.29 | 8.40 | 8.19 | 0 | 0 | -0.0 | |
14/12/2022 |
8.29
|
564,100 | 8.06 | 8.39 | 8.06 | 0 | 0 | -0.0 | |
13/12/2022 |
8.06
|
413,100 | 8 | 8.10 | 7.80 | 0 | 0 | -0.0 | |
12/12/2022 |
8
|
552,000 | 8.20 | 8.49 | 8 | 0 | 0 | -0.0 | |
09/12/2022 |
8.20
|
449,900 | 8.18 | 8.29 | 8 | 0 | 0 | -0.0 | |
08/12/2022 |
8.18
|
485,000 | 8.04 | 8.55 | 8.05 | 0 | 0 | -0.0 | |
07/12/2022 |
8.04
|
587,100 | 8.40 | 8.55 | 8 | 0 | 95 | -0.0 | |
06/12/2022 |
8.40
|
1,634,300 | 8.70 | 9.20 | 8.40 | 0 | 1,821 | -0.0 | |
05/12/2022 |
8.70
|
870,400 | 8.90 | 9.30 | 8.50 | 0 | 12 | -0.0 | |
02/12/2022 |
8.90
|
1,298,600 | 8.60 | 9 | 8.14 | 0 | 0 | -0.0 | |
01/12/2022 |
8.60
|
1,396,300 | 8.50 | 9.05 | 8.31 | 0 | 0 | -0.0 | |
30/11/2022 |
8.50
|
1,058,800 | 8.39 | 8.90 | 8.01 | 0 | 0 | -0.0 | |
29/11/2022 |
8.39
|
1,569,400 | 8.30 | 8.60 | 7.99 | 0 | 90 | -0.0 | |
28/11/2022 |
8.30
|
1,068,100 | 7.99 | 8.50 | 8.17 | 0 | 602 | -0.0 | |
25/11/2022 |
7.99
|
603,900 | 7.47 | 7.99 | 7.50 | 0 | 88 | -0.0 | |
24/11/2022 |
7.47
|
999,500 | 7 | 7.47 | 6.85 | 0 | 3 | -0.0 | |
23/11/2022 |
7
|
369,800 | 7.40 | 7.45 | 7 | 0 | 0 | -0.0 | |
22/11/2022 |
7.40
|
1,345,000 | 7.24 | 7.74 | 7.02 | 0 | 0 | -0.0 | |
21/11/2022 |
7.24
|
41,500 | 6.77 | 7.24 | 7.24 | 0 | 0 | -0.0 | |
18/11/2022 |
6.77
|
171,500 | 6.33 | 6.77 | 6.77 | 0 | 0 | -0.0 | |
17/11/2022 |
6.33
|
284,000 | 5.92 | 6.33 | 6.30 | 0 | 0 | -0.0 | |
16/11/2022 |
5.92
|
513,600 | 5.54 | 5.92 | 5.17 | 0 | 0 | -0.0 | |
15/11/2022 |
5.54
|
1,403,000 | 5.95 | 5.95 | 5.54 | 0 | 0 | -0.0 | |
14/11/2022 |
5.95
|
631,000 | 6.39 | 6.39 | 5.95 | 0 | 0 | -0.0 | |
11/11/2022 |
6.39
|
553,100 | 6.87 | 7.09 | 6.39 | 0 | 0 | -0.0 | |
10/11/2022 |
6.87
|
543,200 | 7.38 | 7.38 | 6.87 | 0 | 0 | -0.0 | |
09/11/2022 |
7.38
|
568,400 | 7.06 | 7.46 | 7.20 | 0 | 0 | -0.0 | |
08/11/2022 |
7.06
|
696,800 | 7.59 | 7.59 | 7.06 | 0 | 0 | -0.0 | |
07/11/2022 |
7.59
|
328,000 | 8.16 | 8.16 | 7.59 | 0 | 0 | -0.0 | |
04/11/2022 |
8.16
|
518,100 | 8.77 | 8.77 | 8.16 | 0 | 0 | -0.0 | |
03/11/2022 |
8.77
|
207,200 | 8.97 | 8.97 | 8.50 | 0 | 0 | -0.0 | |
02/11/2022 |
8.97
|
272,500 | 8.90 | 9.09 | 8.90 | 0 | 0 | -0.0 | |
01/11/2022 |
8.90
|
329,000 | 8.90 | 9.30 | 8.90 | 0 | 0 | -0.0 | |
31/10/2022 |
8.90
|
747,100 | 9.40 | 9.65 | 8.75 | 0 | 0 | -0.0 | |
28/10/2022 |
9.40
|
389,100 | 9.35 | 9.90 | 9.16 | 0 | 0 | -0.0 | |
27/10/2022 |
9.35
|
456,900 | 8.80 | 9.40 | 8.60 | 0 | 0 | 0 | |
26/10/2022 |
8.80
|
587,900 | 9.30 | 9.59 | 8.65 | 0 | 0 | 0 | |
25/10/2022 |
9.30
|
897,500 | 10 | 10.20 | 9.30 | 0 | 0 | 0 | |
24/10/2022 |
10
|
495,300 | 10.75 | 10.85 | 10 | 0 | 0 | 0 | |
21/10/2022 |
10.75
|
979,700 | 11.55 | 11.70 | 10.75 | 0 | 0 | 0 | |
20/10/2022 |
11.55
|
278,300 | 11.70 | 11.85 | 11.45 | 0 | 0 | 0 | |
19/10/2022 |
11.70
|
299,700 | 11.50 | 11.75 | 11.50 | 0 | 0 | 0 | |
18/10/2022 |
11.50
|
944,900 | 11.30 | 12 | 11.30 | 0 | 0 | -0.0 | |
17/10/2022 |
11.30
|
395,000 | 11.45 | 11.60 | 10.80 | 0 | 0 | -0.0 | |
14/10/2022 |
11.45
|
455,600 | 11.30 | 11.75 | 11.30 | 0 | 0 | -0.0 | |
13/10/2022 |
11.30
|
392,900 | 11.50 | 11.85 | 11.10 | 0 | 0 | -0.0 | |
12/10/2022 |
11.50
|
540,900 | 11.40 | 11.95 | 11.30 | 0 | 100 | -0.0 | |
11/10/2022 |
11.40
|
1,058,800 | 12.25 | 12.40 | 11.40 | 0 | 0 | -0.0 | |
10/10/2022 |
12.25
|
900,800 | 11.45 | 12.25 | 11.20 | 0 | 0 | -0.0 | |
07/10/2022 |
11.45
|
1,518,000 | 11.50 | 12 | 11.05 | 0 | 1,000 | -0.0 | |
06/10/2022 |
11.50
|
1,082,300 | 11.20 | 11.95 | 11.45 | 0 | 0 | -0.0 | |
05/10/2022 |
11.20
|
554,000 | 10.50 | 11.20 | 10.90 | 0 | 0 | -0.0 | |
04/10/2022 |
10.50
|
581,000 | 11.05 | 11.40 | 10.40 | 0 | 0 | -0.0 | |
03/10/2022 |
11.05
|
694,500 | 11.85 | 11.85 | 11.05 | 0 | 0 | -0.0 | |
30/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
30/09/2022 |
11.85
|
969,700 | 12 | 12.30 | 11.20 | 0 | 0 | -0.0 | |
29/09/2022 |
12
|
1,135,900 | 11.64 | 12.41 | 11.64 | 0 | 330 | -0.0 | |
28/09/2022 |
11.64
|
1,501,500 | 12.41 | 12.64 | 11.64 | 0 | 0 | -0.2 | |
27/09/2022 |
12.41
|
2,429,800 | 13.32 | 13.32 | 12.41 | 0 | 0 | -0.2 | |
26/09/2022 |
13.32
|
1,015,400 | 14.27 | 14.27 | 13.32 | 0 | 0 | -0.2 | |
23/09/2022 |
14.27
|
1,774,300 | 14.82 | 15.18 | 14.18 | 0 | 11,000 | -0.2 | |
22/09/2022 |
14.82
|
1,772,800 | 14.23 | 14.82 | 14.09 | 0 | 12 | -0.0 | |
21/09/2022 |
14.23
|
1,745,300 | 13.32 | 14.23 | 13.18 | 0 | 0 | -0.0 |