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 | 0% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,300 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-21) |
-0.40 | -4.21% | 30,100 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-25) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 259,000 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-30) |
-0.11 | -1.18% | 827,422 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-05) |
-2.71 | -22.96% | 2,735,949 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-16) |
-3.97 | -30.40% | 3,470,763 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
7.60
|
101 | 7.35 | 7.60 | 7.60 | 0 | 0 | 0 | |
13/02/2023 |
7.35
|
192 | 7.60 | 7.60 | 7.35 | 0 | 0 | 0 | |
10/02/2023 |
7.60
|
2,326 | 7.86 | 7.86 | 7.52 | 0 | 0 | 0 | |
09/02/2023 |
7.86
|
1,920 | 7.35 | 7.86 | 7.35 | 0 | 100 | -0.0 | |
08/02/2023 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
07/02/2023 |
7.35
|
200 | 7.94 | 7.94 | 7.27 | 0 | 0 | 0 | |
06/02/2023 |
7.94
|
100 | 7.52 | 7.94 | 7.94 | 0 | 0 | 0 | |
03/02/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
02/02/2023 |
7.52
|
1,213 | 8.11 | 8.11 | 7.52 | 0 | 0 | 0 | |
01/02/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
31/01/2023 |
8.11
|
11,851 | 7.43 | 8.11 | 7.77 | 0 | 12 | -0.0 | |
30/01/2023 |
7.43
|
5,800 | 6.76 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/01/2023 |
6.76
|
2,780 | 6.17 | 6.76 | 6.67 | 0 | 0 | 0 | |
19/01/2023 |
6.17
|
824 | 6.59 | 6.59 | 6.17 | 0 | 0 | 0 | |
18/01/2023 |
6.59
|
4,100 | 6.67 | 6.67 | 6.08 | 0 | 0 | 0 | |
17/01/2023 |
6.67
|
600 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
16/01/2023 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
13/01/2023 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
12/01/2023 |
6.67
|
1,700 | 6.17 | 6.67 | 6.67 | 0 | 0 | 0 | |
11/01/2023 |
6.17
|
100 | 6.76 | 6.76 | 6.17 | 0 | 0 | 0 | |
10/01/2023 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/01/2023 |
6.76
|
100 | 6.59 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/01/2023 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
05/01/2023 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
04/01/2023 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
03/01/2023 |
6.59
|
800 | 6.67 | 6.67 | 6.59 | 0 | 0 | 0 | |
30/12/2022 |
6.67
|
200 | 6.42 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/12/2022 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
28/12/2022 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
27/12/2022 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
26/12/2022 |
6.42
|
200 | 6.76 | 6.76 | 6.42 | 0 | 0 | 0 | |
23/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
22/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
21/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
20/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
19/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
16/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
15/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
13/12/2022 |
6.76
|
1,400 | 6.84 | 6.84 | 6.17 | 0 | 0 | 0 | |
12/12/2022 |
6.84
|
300 | 6.76 | 7.18 | 6.25 | 0 | 0 | 0 | |
09/12/2022 |
6.76
|
1,400 | 7.43 | 7.43 | 6.76 | 0 | 0 | 0 | |
08/12/2022 |
7.43
|
400 | 6.76 | 7.43 | 6.67 | 0 | 0 | 0 | |
07/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/12/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/12/2022 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
02/12/2022 |
6.76
|
1,700 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
01/12/2022 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
30/11/2022 |
6.76
|
2,400 | 6.76 | 6.76 | 6.08 | 0 | 0 | 0 | |
29/11/2022 |
6.76
|
200 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
28/11/2022 |
6.76
|
2,240 | 6.34 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/11/2022 |
6.34
|
700 | 5.83 | 6.34 | 6.34 | 0 | 0 | 0 | |
24/11/2022 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
23/11/2022 |
5.83
|
1,300 | 5.74 | 5.83 | 5.83 | 0 | 0 | 0 | |
22/11/2022 |
5.74
|
2,800 | 5.24 | 5.74 | 5.32 | 0 | 1,000 | -0.0 | |
21/11/2022 |
5.24
|
1,020 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
18/11/2022 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
17/11/2022 |
5.24
|
2,400 | 4.82 | 5.24 | 5.07 | 0 | 400 | -0.0 | |
16/11/2022 |
4.82
|
1,100 | 4.56 | 4.82 | 4.82 | 0 | 0 | 0 | |
15/11/2022 |
4.56
|
3,300 | 5.07 | 5.07 | 4.56 | 0 | 0 | 0 | |
14/11/2022 |
5.07
|
5,000 | 5.41 | 5.41 | 5.07 | 0 | 0 | 0 | |
11/11/2022 |
5.41
|
2,500 | 6.00 | 6.00 | 5.41 | 0 | 0 | 0 | |
10/11/2022 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
09/11/2022 |
6.00
|
700 | 6.00 | 6.42 | 6.00 | 0 | 0 | 0 | |
08/11/2022 |
6.00
|
2,200 | 6.59 | 6.59 | 6.00 | 0 | 0 | 0 | |
07/11/2022 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
04/11/2022 |
6.59
|
8,600 | 6.84 | 6.84 | 6.17 | 0 | 0 | 0 | |
03/11/2022 |
6.84
|
2,800 | 7.01 | 7.01 | 6.42 | 0 | 0 | 0 | |
02/11/2022 |
7.01
|
1,600 | 6.76 | 7.01 | 6.17 | 0 | 0 | 0 | |
01/11/2022 |
6.76
|
231 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
31/10/2022 |
6.76
|
1,700 | 6.93 | 6.93 | 6.42 | 0 | 0 | 0 | |
28/10/2022 |
6.93
|
1,200 | 6.93 | 6.93 | 6.34 | 0 | 0 | 0 | |
27/10/2022 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
26/10/2022 |
6.93
|
900 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
25/10/2022 |
6.93
|
700 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
24/10/2022 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
21/10/2022 |
6.93
|
1,000 | 7.60 | 7.60 | 6.93 | 0 | 0 | 0 | |
20/10/2022 |
7.60
|
12,900 | 8.19 | 8.19 | 7.60 | 0 | 0 | 0 | |
19/10/2022 |
8.19
|
9,500 | 8.36 | 9.04 | 7.60 | 0 | 0 | 0 | |
18/10/2022 |
8.36
|
100 | 8.28 | 8.36 | 8.36 | 0 | 0 | 0 | |
17/10/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
14/10/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
13/10/2022 |
8.28
|
1,400 | 9.12 | 9.12 | 8.28 | 0 | 0 | 0 | |
12/10/2022 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
11/10/2022 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
10/10/2022 |
9.12
|
1 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
07/10/2022 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
06/10/2022 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
05/10/2022 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
04/10/2022 |
9.12
|
100 | 9.21 | 9.21 | 9.12 | 0 | 0 | 0 | |
03/10/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
30/09/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
29/09/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
28/09/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
27/09/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
26/09/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
23/09/2022 |
9.21
|
100 | 8.79 | 9.21 | 9.21 | 0 | 0 | 0 | |
22/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
22/09/2022 |
8.79
|
0 | 8.76 | 8.79 | 8.76 | 0 | 0 | 0 | |
21/09/2022 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
20/09/2022 |
8.76
|
200 | 8.84 | 8.84 | 8.76 | 0 | 0 | 0 |