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 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
14/02/2023 |
5
|
9,203 | 5 | 5 | 4.80 | 0 | 1,000 | -0.0 | |
13/02/2023 |
5
|
1,103 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
10/02/2023 |
5.10
|
2,221 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
09/02/2023 |
5
|
2,800 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
08/02/2023 |
5
|
3,380 | 4.80 | 5 | 4.80 | 0 | 0 | 0 | |
07/02/2023 |
4.80
|
5,100 | 4.80 | 4.80 | 4.70 | 1,000 | 0 | 0.0 | |
06/02/2023 |
4.80
|
9,010 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
03/02/2023 |
5
|
2,600 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
02/02/2023 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 | |
01/02/2023 |
5
|
9,910 | 4.90 | 5 | 4.50 | 0 | 0 | 0 | |
31/01/2023 |
4.90
|
6,210 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
30/01/2023 |
4.90
|
3,390 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
27/01/2023 |
5
|
11,440 | 4.90 | 5 | 4.70 | 0 | 0 | 0 | |
19/01/2023 |
4.90
|
11,700 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 | |
18/01/2023 |
4.70
|
160 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
17/01/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
16/01/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
13/01/2023 |
4.70
|
900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
12/01/2023 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
11/01/2023 |
4.80
|
10,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 | |
10/01/2023 |
4.90
|
2,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
09/01/2023 |
4.90
|
900 | 5 | 5 | 4.60 | 0 | 0 | 0 | |
06/01/2023 |
5
|
2,500 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 | |
05/01/2023 |
5.10
|
1,500 | 5 | 5.20 | 4.80 | 0 | 0 | 0 | |
04/01/2023 |
5
|
21,700 | 4.90 | 5 | 4.60 | 0 | 0 | 0 | |
03/01/2023 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
30/12/2022 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
29/12/2022 |
4.90
|
16,800 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 | |
28/12/2022 |
4.90
|
2,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 | |
27/12/2022 |
4.80
|
1,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 | |
26/12/2022 |
4.70
|
1,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
23/12/2022 |
4.70
|
3,800 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
22/12/2022 |
5
|
2,400 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
21/12/2022 |
5
|
600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
20/12/2022 |
5.10
|
5,700 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 | |
19/12/2022 |
5.40
|
1,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
16/12/2022 |
5.30
|
58,800 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 | |
15/12/2022 |
5.60
|
400 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 | |
14/12/2022 |
5.20
|
22,100 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 | |
13/12/2022 |
5.70
|
800 | 5.30 | 5.80 | 5.70 | 0 | 0 | 0 | |
12/12/2022 |
5.30
|
3,900 | 5.50 | 5.90 | 5.30 | 0 | 0 | 0 | |
09/12/2022 |
5.50
|
4,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
08/12/2022 |
5.90
|
900 | 5.90 | 6 | 5.50 | 0 | 0 | 0 | |
07/12/2022 |
5.90
|
200 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
06/12/2022 |
6
|
400 | 5.90 | 6 | 5.60 | 0 | 0 | 0 | |
05/12/2022 |
5.90
|
200 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
02/12/2022 |
6
|
2,700 | 5.90 | 6 | 5.70 | 0 | 0 | 0 | |
01/12/2022 |
5.90
|
11,000 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
30/11/2022 |
5.90
|
9,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
29/11/2022 |
5.80
|
14,100 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 | |
28/11/2022 |
5.90
|
2,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 | |
25/11/2022 |
5.90
|
9,800 | 6 | 6 | 5.40 | 0 | 0 | 0 | |
24/11/2022 |
6
|
6,015 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 | |
23/11/2022 |
6.10
|
10 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
22/11/2022 |
6.10
|
9,800 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 | |
21/11/2022 |
6.10
|
5,600 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 | |
18/11/2022 |
6.10
|
2,100 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 | |
17/11/2022 |
6.10
|
4,000 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
16/11/2022 |
6
|
6,500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
15/11/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
14/11/2022 |
6.10
|
7,300 | 6 | 6.10 | 5.50 | 0 | 0 | 0 | |
11/11/2022 |
6
|
2,500 | 5.80 | 6.10 | 5.90 | 0 | 0 | 0 | |
10/11/2022 |
5.80
|
10,460 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 | |
09/11/2022 |
6.40
|
3,400 | 6.10 | 6.50 | 6 | 0 | 0 | 0 | |
08/11/2022 |
6.10
|
18,800 | 6.60 | 6.70 | 6 | 0 | 0 | 0 | |
07/11/2022 |
6.60
|
1,900 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 | |
04/11/2022 |
6.70
|
18,900 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 | |
03/11/2022 |
6.70
|
14,500 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
02/11/2022 |
7
|
100 | 6.80 | 7 | 7 | 0 | 0 | 0 | |
01/11/2022 |
6.80
|
12,300 | 7 | 7.20 | 6.80 | 0 | 0 | 0 | |
31/10/2022 |
7
|
6,900 | 6.90 | 7.20 | 7 | 0 | 0 | 0 | |
28/10/2022 |
6.90
|
101 | 6.40 | 6.90 | 6.90 | 0 | 0 | 0 | |
27/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
27/10/2022 |
6.40
|
4,100 | 5.92 | 6.40 | 6 | 0 | 0 | 0 | |
26/10/2022 |
5.92
|
10,600 | 5.75 | 6.08 | 5.92 | 0 | 0 | 0 | |
25/10/2022 |
5.75
|
19,900 | 5.92 | 5.92 | 5.75 | 0 | 0 | 0 | |
24/10/2022 |
5.92
|
31,300 | 5.75 | 6 | 5.75 | 0 | 0 | 0 | |
21/10/2022 |
5.75
|
26,300 | 6 | 6 | 5.75 | 0 | 0 | 0 | |
20/10/2022 |
6
|
8,600 | 5.92 | 6 | 5.83 | 0 | 0 | 0 | |
19/10/2022 |
5.92
|
14,200 | 5.83 | 5.92 | 5.75 | 0 | 0 | 0 | |
18/10/2022 |
5.83
|
11,700 | 5.75 | 5.83 | 5.58 | 0 | 0 | 0 | |
17/10/2022 |
5.75
|
18,100 | 5.67 | 5.92 | 5.42 | 0 | 0 | 0 | |
14/10/2022 |
5.67
|
7,700 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 | |
13/10/2022 |
5.75
|
1,500 | 5.75 | 5.75 | 5.42 | 0 | 0 | 0 | |
12/10/2022 |
5.75
|
2,800 | 5.67 | 6.17 | 5.75 | 0 | 0 | 0 | |
11/10/2022 |
5.67
|
14,467 | 5.58 | 6.08 | 5.67 | 0 | 0 | 0 | |
10/10/2022 |
5.58
|
13,300 | 5.58 | 5.58 | 5.25 | 0 | 0 | 0 | |
07/10/2022 |
5.58
|
4,200 | 5.67 | 5.67 | 5.17 | 0 | 0 | 0 | |
06/10/2022 |
5.67
|
5,400 | 5.83 | 5.83 | 5.33 | 0 | 0 | 0 | |
05/10/2022 |
5.83
|
5,400 | 5.67 | 5.83 | 5.25 | 0 | 0 | 0 | |
04/10/2022 |
5.67
|
5,600 | 5.75 | 5.75 | 5.25 | 0 | 0 | 0 | |
03/10/2022 |
5.75
|
600 | 5.75 | 5.92 | 5.75 | 0 | 0 | 0 | |
30/09/2022 |
5.75
|
3,912 | 6 | 6 | 5.58 | 0 | 0 | 0 | |
29/09/2022 |
6
|
7,000 | 6.25 | 6.25 | 5.67 | 0 | 0 | 0 | |
28/09/2022 |
6.25
|
5,600 | 5.83 | 6.25 | 5.83 | 0 | 0 | 0 | |
27/09/2022 |
5.83
|
4,800 | 5.83 | 6.33 | 5.25 | 0 | 0 | 0 | |
26/09/2022 |
5.83
|
1,800 | 6.08 | 6.08 | 5.58 | 0 | 0 | 0 | |
23/09/2022 |
6.08
|
20,012 | 6 | 6.08 | 5.75 | 0 | 0 | 0 | |
22/09/2022 |
6
|
11,200 | 6.08 | 6.08 | 5.83 | 0 | 0 | 0 | |
21/09/2022 |
6.08
|
15,300 | 6.08 | 6.33 | 5.83 | 0 | 0 | 0 |