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) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2023 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | -0.1 | |
06/02/2023 |
12.77
|
9,000 | 12.77 | 12.82 | 12.01 | 0 | 6,100 | -0.1 | |
03/02/2023 |
12.77
|
6,900 | 12.77 | 12.95 | 12.77 | 0 | 3,800 | -0.1 | |
02/02/2023 |
12.77
|
1,000 | 12.99 | 12.99 | 12.77 | 0 | 0 | -0.2 | |
01/02/2023 |
12.99
|
17,300 | 12.55 | 13.40 | 12.68 | 0 | 11,100 | -0.2 | |
31/01/2023 |
12.55
|
9,700 | 12.37 | 12.55 | 12.46 | 0 | 3,100 | -0.0 | |
30/01/2023 |
12.37
|
1,600 | 12.37 | 12.37 | 11.65 | 0 | 300 | -0.0 | |
27/01/2023 |
12.37
|
500 | 12.50 | 12.50 | 12.37 | 0 | 400 | -0.0 | |
19/01/2023 |
12.50
|
6,000 | 12.41 | 12.55 | 12.37 | 0 | 500 | -0.0 | |
18/01/2023 |
12.41
|
1,800 | 12.46 | 12.46 | 12.41 | 0 | 0 | -0.1 | |
17/01/2023 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | -0.1 | |
16/01/2023 |
12.46
|
400 | 11.92 | 12.46 | 12.46 | 0 | 0 | -0.1 | |
13/01/2023 |
11.92
|
13,200 | 12.28 | 12.28 | 11.87 | 0 | 7,300 | -0.1 | |
12/01/2023 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | -0.0 | |
11/01/2023 |
12.28
|
100 | 12.10 | 12.28 | 12.28 | 0 | 0 | -0.0 | |
10/01/2023 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | -0.0 | |
09/01/2023 |
12.10
|
1,400 | 12.19 | 12.19 | 11.65 | 0 | 1,400 | -0.0 | |
06/01/2023 |
12.19
|
600 | 12.23 | 12.23 | 12.19 | 0 | 500 | -0.0 | |
05/01/2023 |
12.23
|
2,700 | 12.19 | 12.23 | 11.74 | 0 | 2,100 | -0.0 | |
04/01/2023 |
12.19
|
2,600 | 12.28 | 12.28 | 11.92 | 0 | 0 | -0.0 | |
03/01/2023 |
12.28
|
5,000 | 12.28 | 12.28 | 12.19 | 0 | 0 | -0.0 | |
30/12/2022 |
12.28
|
1,200 | 11.83 | 12.28 | 11.74 | 0 | 100 | -0.0 | |
29/12/2022 |
11.83
|
200 | 11.83 | 11.83 | 11.83 | 0 | 0 | -0.0 | |
28/12/2022 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | -0.0 | |
27/12/2022 |
11.83
|
2,000 | 11.83 | 11.83 | 11.25 | 0 | 0 | -0.0 | |
26/12/2022 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | -0.0 | |
23/12/2022 |
11.83
|
1,600 | 11.83 | 11.83 | 11.83 | 0 | 0 | -0.0 | |
22/12/2022 |
11.83
|
2,600 | 11.83 | 11.83 | 11.52 | 0 | 0 | -0.0 | |
21/12/2022 |
11.83
|
400 | 12.23 | 12.23 | 11.83 | 0 | 0 | -0.0 | |
20/12/2022 |
12.23
|
3,200 | 12.23 | 12.23 | 11.74 | 0 | 0 | -0.0 | |
19/12/2022 |
12.23
|
1,200 | 11.92 | 12.23 | 11.83 | 0 | 0 | -0.0 | |
16/12/2022 |
11.92
|
100 | 12.28 | 12.28 | 11.92 | 0 | 0 | -0.0 | |
15/12/2022 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | -0.0 | |
14/12/2022 |
12.28
|
400 | 12.32 | 12.32 | 11.92 | 0 | 0 | -0.0 | |
13/12/2022 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | -0.0 | |
12/12/2022 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | -0.0 | |
09/12/2022 |
12.32
|
100 | 11.96 | 12.32 | 12.32 | 0 | 0 | -0.0 | |
08/12/2022 |
11.96
|
4,900 | 12.23 | 12.23 | 11.92 | 0 | 2,600 | -0.0 | |
07/12/2022 |
12.23
|
500 | 12.46 | 12.46 | 11.70 | 0 | 0 | -0.0 | |
06/12/2022 |
12.46
|
100 | 12.10 | 12.46 | 12.46 | 0 | 0 | -0.0 | |
05/12/2022 |
12.10
|
2,400 | 12.10 | 12.10 | 11.83 | 0 | 1,700 | -0.0 | |
02/12/2022 |
12.10
|
4,200 | 12.55 | 12.55 | 11.70 | 0 | 1,400 | -0.0 | |
01/12/2022 |
12.55
|
1,500 | 12.59 | 12.95 | 12.55 | 100 | 0 | 0.0 | |
30/11/2022 |
12.59
|
100 | 12.10 | 12.59 | 12.59 | 100 | 0 | 0.0 | |
29/11/2022 |
12.10
|
3,200 | 12.73 | 12.73 | 12.05 | 0 | 3,200 | -0.0 | |
28/11/2022 |
12.73
|
600 | 12.77 | 12.77 | 11.96 | 0 | 0 | -0.0 | |
25/11/2022 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | -0.0 | |
24/11/2022 |
12.77
|
100 | 12.91 | 12.91 | 12.77 | 0 | 100 | -0.0 | |
23/11/2022 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | -0.0 | |
22/11/2022 |
12.91
|
700 | 13.04 | 13.04 | 12.19 | 0 | 400 | -0.0 | |
21/11/2022 |
13.04
|
100 | 12.41 | 13.04 | 13.04 | 100 | 0 | 0.0 | |
18/11/2022 |
12.41
|
1,900 | 11.74 | 12.50 | 12.41 | 100 | 800 | -0.0 | |
17/11/2022 |
11.74
|
33,800 | 11.92 | 11.92 | 11.20 | 500 | 26,200 | -0.3 | |
16/11/2022 |
11.92
|
7,000 | 11.92 | 11.92 | 11.65 | 0 | 3,000 | -0.0 | |
15/11/2022 |
11.92
|
3,200 | 12.82 | 12.82 | 11.92 | 0 | 0 | -0.0 | |
14/11/2022 |
12.82
|
500 | 13.08 | 13.08 | 12.82 | 0 | 0 | -0.0 | |
11/11/2022 |
13.08
|
4,200 | 12.55 | 13.13 | 13.04 | 0 | 2,000 | -0.0 | |
10/11/2022 |
12.55
|
10,600 | 12.73 | 12.73 | 12.10 | 0 | 7,400 | -0.1 | |
09/11/2022 |
12.73
|
2,200 | 12.55 | 12.73 | 12.68 | 0 | 500 | -0.0 | |
08/11/2022 |
12.55
|
700 | 12.55 | 12.55 | 12.55 | 100 | 0 | 0.0 | |
07/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
07/11/2022 |
12.55
|
500 | 12.55 | 12.64 | 12.55 | 0 | 0 | -0.0 | |
04/11/2022 |
12.55
|
2,800 | 12.41 | 13.24 | 12.55 | 0 | 1,000 | -0.0 | |
03/11/2022 |
12.41
|
7,800 | 12.55 | 12.75 | 12.41 | 0 | 3,700 | -0.1 | |
02/11/2022 |
12.55
|
2,700 | 12.51 | 13.03 | 12.55 | 100 | 0 | 0.0 | |
01/11/2022 |
12.51
|
5,700 | 11.72 | 12.51 | 12.20 | 0 | 5,100 | -0.1 | |
31/10/2022 |
11.72
|
100 | 11.72 | 11.72 | 11.72 | 0 | 0 | -0.0 | |
28/10/2022 |
11.72
|
2,100 | 11.82 | 11.82 | 11.72 | 0 | 1,200 | -0.0 | |
27/10/2022 |
11.82
|
7,700 | 11.24 | 11.86 | 11.31 | 0 | 5,200 | -0.1 | |
26/10/2022 |
11.24
|
5,100 | 11.72 | 11.72 | 11.10 | 0 | 3,300 | -0.1 | |
25/10/2022 |
11.72
|
38,500 | 12.41 | 12.41 | 11.55 | 0 | 30,800 | -0.5 | |
24/10/2022 |
12.41
|
20,700 | 12.65 | 12.65 | 11.79 | 0 | 12,000 | -0.2 | |
21/10/2022 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 100 | 0 | 0.0 | |
20/10/2022 |
12.65
|
2,600 | 13.10 | 13.10 | 12.58 | 0 | 1,100 | -0.0 | |
19/10/2022 |
13.10
|
100 | 13.03 | 13.10 | 13.10 | 0 | 0 | 0 | |
18/10/2022 |
13.03
|
100 | 12.41 | 13.03 | 13.03 | 100 | 0 | 0.0 | |
17/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | -0.0 | |
14/10/2022 |
12.41
|
3,200 | 12.41 | 13.06 | 12.41 | 100 | 2,600 | -0.0 | |
13/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | -0.3 | |
12/10/2022 |
12.41
|
16,900 | 12.62 | 12.62 | 12.06 | 0 | 13,900 | -0.3 | |
11/10/2022 |
12.62
|
12,600 | 13.24 | 13.24 | 12.62 | 0 | 5,100 | -0.1 | |
10/10/2022 |
13.24
|
8,600 | 14.10 | 14.10 | 13.13 | 0 | 4,000 | -0.1 | |
07/10/2022 |
14.10
|
200 | 14.48 | 14.48 | 14.10 | 0 | 0 | -0.0 | |
06/10/2022 |
14.48
|
100 | 14.51 | 14.51 | 14.48 | 0 | 0 | -0.0 | |
05/10/2022 |
14.51
|
100 | 14.41 | 14.51 | 14.51 | 0 | 0 | -0.0 | |
04/10/2022 |
14.41
|
3,000 | 13.72 | 14.41 | 13.79 | 0 | 0 | -0.0 | |
03/10/2022 |
13.72
|
11,000 | 14.72 | 14.72 | 13.72 | 0 | 0 | -0.0 | |
30/09/2022 |
14.72
|
12,700 | 15.30 | 15.30 | 14.30 | 0 | 0 | -0.0 | |
29/09/2022 |
15.30
|
1,200 | 14.72 | 15.30 | 14.03 | 0 | 0 | -0.0 | |
28/09/2022 |
14.72
|
1,200 | 15.41 | 15.41 | 14.55 | 0 | 0 | -0.0 | |
27/09/2022 |
15.41
|
500 | 15.03 | 15.44 | 14.61 | 0 | 0 | -0.0 | |
26/09/2022 |
15.03
|
2,700 | 15.51 | 15.51 | 15.03 | 0 | 0 | -0.0 | |
23/09/2022 |
15.51
|
400 | 15.34 | 15.51 | 15.44 | 0 | 0 | -0.0 | |
22/09/2022 |
15.34
|
1,300 | 15.51 | 15.51 | 15.34 | 0 | 0 | -0.0 | |
21/09/2022 |
15.51
|
1,100 | 16.06 | 16.06 | 15.17 | 0 | 0 | -0.0 | |
20/09/2022 |
16.06
|
500 | 15.17 | 16.06 | 14.82 | 0 | 0 | -0.0 | |
19/09/2022 |
15.17
|
6,200 | 16.17 | 16.17 | 15.13 | 0 | 0 | -0.0 | |
16/09/2022 |
16.17
|
100 | 15.41 | 16.17 | 16.17 | 0 | 0 | -0.0 | |
15/09/2022 |
15.41
|
1,700 | 15.86 | 15.86 | 15.30 | 0 | 0 | -0.0 | |
14/09/2022 |
15.86
|
2,400 | 16.10 | 16.10 | 15.30 | 0 | 0 | -0.0 | |
13/09/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | -0.0 |