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) |
1.30 | 8.50% | 15,421,400 | 431,216 | 7.0 |
14.20
16.60
16.60
|
2 tháng
(2024-07-22) |
2.90 | 21.17% | 27,652,700 | 455,116 | 7.5 |
13.60
16.60
16.60
|
3 tháng
(2024-06-21) |
6.42 | 63.09% | 36,822,700 | 476,116 | 7.8 |
9.91
16.60
16.60
|
6 tháng
(2024-03-25) |
9.19 | 124% | 50,309,589 | 505,316 | 8.0 |
7.23
16.60
16.60
|
12 tháng
(2023-09-25) |
9.37 | 129.53% | 71,111,019 | 516,516 | 8.1 |
6.79
16.60
16.60
|
24 tháng
(2022-09-30) |
8.83 | 113.70% | 83,782,120 | 519,816 | 8.1 |
6.07
16.60
16.60
|
36 tháng
(2021-11-25) |
5.03 | 43.50% | 91,899,101 | 519,816 | 8.1 |
5.98
16.60
16.60
|
60 tháng
(2021-11-25) |
5.03 | 43.50% | 91,899,101 | 519,816 | 8.1 |
5.98
16.60
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
7.68
|
1,700 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
13/02/2023 |
7.68
|
600 | 7.32 | 7.68 | 7.32 | 0 | 0 | 0 | |
10/02/2023 |
7.95
|
6,500 | 7.95 | 7.95 | 7.59 | 0 | 0 | 0 | |
09/02/2023 |
7.95
|
800 | 7.68 | 7.95 | 7.68 | 0 | 0 | 0 | |
08/02/2023 |
7.32
|
1,600 | 6.96 | 7.32 | 6.96 | 0 | 0 | 0 | |
07/02/2023 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
06/02/2023 |
7.23
|
3,100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
03/02/2023 |
7.95
|
5,300 | 6.52 | 7.95 | 6.52 | 0 | 0 | 0 | |
02/02/2023 |
7.23
|
900 | 7.95 | 7.95 | 7.23 | 0 | 0 | 0 | |
01/02/2023 |
7.95
|
1,000 | 7.59 | 7.95 | 7.59 | 0 | 0 | 0 | |
31/01/2023 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
30/01/2023 |
7.14
|
13,626 | 7.86 | 7.86 | 6.96 | 0 | 0 | 0 | |
27/01/2023 |
7.41
|
2,100 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
19/01/2023 |
6.88
|
11,300 | 6.70 | 6.88 | 6.70 | 100 | 0 | 0.0 | |
18/01/2023 |
6.25
|
1,100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/01/2023 |
6.79
|
4,724 | 6.61 | 6.88 | 6.25 | 0 | 0 | 0 | |
16/01/2023 |
6.25
|
4,600 | 6.43 | 6.52 | 6.25 | 0 | 0 | 0 | |
13/01/2023 |
6.70
|
1,100 | 6.88 | 6.88 | 6.70 | 0 | 0 | 0 | |
12/01/2023 |
6.79
|
200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/01/2023 |
6.25
|
4,600 | 6.61 | 6.79 | 6.25 | 0 | 0 | 0 | |
10/01/2023 |
6.88
|
10 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
09/01/2023 |
6.88
|
600 | 6.34 | 6.88 | 6.34 | 0 | 0 | 0 | |
06/01/2023 |
6.96
|
2,500 | 6.34 | 6.96 | 6.25 | 0 | 0 | 0 | |
05/01/2023 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
04/01/2023 |
6.25
|
1,710 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
03/01/2023 |
6.70
|
1,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
30/12/2022 |
7.41
|
50 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
29/12/2022 |
7.41
|
1,800 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
28/12/2022 |
7.41
|
1,100 | 7.14 | 7.41 | 7.14 | 0 | 0 | 0 | |
27/12/2022 |
7.14
|
800 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 | |
26/12/2022 |
7.05
|
900 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 | |
23/12/2022 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
22/12/2022 |
6.88
|
500 | 6.52 | 6.88 | 6.52 | 0 | 0 | 0 | |
21/12/2022 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
20/12/2022 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
19/12/2022 |
7.05
|
1,616 | 6.52 | 7.05 | 6.25 | 0 | 0 | 0 | |
16/12/2022 |
6.79
|
1,905 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/12/2022 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/12/2022 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/12/2022 |
6.79
|
810 | 6.61 | 6.79 | 6.61 | 0 | 0 | 0 | |
12/12/2022 |
6.96
|
700 | 6.61 | 6.96 | 6.61 | 0 | 0 | 0 | |
09/12/2022 |
6.61
|
25 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
08/12/2022 |
6.61
|
6,615 | 6.34 | 6.61 | 6.16 | 0 | 0 | 0 | |
07/12/2022 |
6.07
|
500 | 6.61 | 6.61 | 6.07 | 0 | 0 | 0 | |
06/12/2022 |
6.61
|
9,305 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
05/12/2022 |
7.32
|
9,470 | 7.59 | 7.59 | 6.43 | 0 | 0 | 0 | |
02/12/2022 |
7.05
|
1,100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
01/12/2022 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
30/11/2022 |
7.68
|
700 | 7.14 | 7.68 | 7.14 | 0 | 0 | 0 | |
29/11/2022 |
7.77
|
1,390 | 7.05 | 7.77 | 7.05 | 0 | 0 | 0 | |
28/11/2022 |
7.68
|
3,300 | 7.32 | 7.77 | 7.32 | 0 | 0 | 0 | |
25/11/2022 |
7.95
|
800 | 7.14 | 7.95 | 7.14 | 0 | 0 | 0 | |
24/11/2022 |
7.86
|
806 | 7.95 | 7.95 | 7.59 | 0 | 0 | 0 | |
23/11/2022 |
7.23
|
730 | 7.95 | 7.95 | 7.23 | 0 | 0 | 0 | |
22/11/2022 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
21/11/2022 |
8.04
|
3,700 | 7.23 | 8.04 | 7.23 | 0 | 0 | 0 | |
18/11/2022 |
7.95
|
3,200 | 7.05 | 7.95 | 7.05 | 0 | 0 | 0 | |
17/11/2022 |
7.59
|
5,710 | 6.61 | 7.59 | 6.43 | 0 | 0 | 0 | |
16/11/2022 |
7.14
|
3,700 | 7.77 | 7.86 | 7.14 | 0 | 0 | 0 | |
15/11/2022 |
7.86
|
2,100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/11/2022 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
11/11/2022 |
7.50
|
4,500 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 | |
10/11/2022 |
8.13
|
1,700 | 8.21 | 8.21 | 8.04 | 0 | 0 | 0 | |
09/11/2022 |
8.21
|
700 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
08/11/2022 |
8.21
|
800 | 7.95 | 8.21 | 7.95 | 0 | 0 | 0 | |
07/11/2022 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
04/11/2022 |
8.48
|
200 | 7.86 | 8.48 | 7.86 | 0 | 0 | 0 | |
03/11/2022 |
7.86
|
3,400 | 7.95 | 7.95 | 6.79 | 0 | 0 | 0 | |
02/11/2022 |
7.23
|
1,700 | 6.70 | 7.23 | 6.61 | 0 | 0 | 0 | |
01/11/2022 |
7.32
|
2,544 | 6.79 | 7.32 | 6.79 | 0 | 0 | 0 | |
31/10/2022 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
28/10/2022 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/10/2022 |
7.32
|
400 | 6.07 | 7.32 | 6.07 | 0 | 0 | 0 | |
26/10/2022 |
6.70
|
2,100 | 6.34 | 6.70 | 6.16 | 0 | 0 | 0 | |
25/10/2022 |
6.79
|
120 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/10/2022 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
21/10/2022 |
7.50
|
208 | 7.32 | 7.50 | 7.32 | 0 | 0 | 0 | |
20/10/2022 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
19/10/2022 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/10/2022 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
17/10/2022 |
6.79
|
7,800 | 6.34 | 6.88 | 6.25 | 0 | 0 | 0 | |
14/10/2022 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
13/10/2022 |
6.88
|
1,700 | 6.61 | 7.05 | 6.61 | 0 | 0 | 0 | |
12/10/2022 |
7.05
|
6,701 | 6.52 | 7.05 | 6.43 | 0 | 0 | 0 | |
11/10/2022 |
7.14
|
3,300 | 7.14 | 7.14 | 6.43 | 0 | 0 | 0 | |
10/10/2022 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
07/10/2022 |
7.14
|
3,100 | 7.77 | 7.77 | 7.14 | 0 | 0 | 0 | |
06/10/2022 |
7.86
|
600 | 7.41 | 7.86 | 7.41 | 0 | 0 | 0 | |
05/10/2022 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
04/10/2022 |
7.86
|
135 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
03/10/2022 |
7.86
|
3,800 | 7.14 | 7.86 | 7.14 | 0 | 0 | 0 | |
30/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
30/09/2022 |
7.77
|
1,300 | 7.95 | 8.04 | 7.14 | 0 | 0 | 0 | |
29/09/2022 |
7.30
|
11,100 | 7.30 | 7.38 | 7.14 | 0 | 0 | 0 | |
28/09/2022 |
7.14
|
18,400 | 7.30 | 7.69 | 7.14 | 0 | 0 | 0 | |
27/09/2022 |
7.61
|
10,300 | 7.92 | 7.92 | 7.30 | 0 | 0 | 0 | |
26/09/2022 |
7.92
|
500 | 8.00 | 8.00 | 7.61 | 0 | 0 | 0 | |
23/09/2022 |
8.00
|
4,200 | 7.61 | 8.07 | 7.61 | 0 | 0 | 0 | |
22/09/2022 |
7.84
|
2,100 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 | |
21/09/2022 |
7.84
|
2,400 | 7.84 | 7.84 | 7.38 | 0 | 0 | 0 | |
20/09/2022 |
7.84
|
15,400 | 7.38 | 7.84 | 7.38 | 0 | 0 | 0 |