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) |
0.10 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/08/2022 |
10.65
|
100 | 8.93 | 10.65 | 10.65 | 0 | 0 | 0 | |
01/08/2022 |
8.93
|
500 | 10.13 | 10.13 | 8.93 | 0 | 0 | 0 | |
29/07/2022 |
10.13
|
100 | 9.36 | 10.13 | 10.13 | 0 | 0 | 0 | |
28/07/2022 |
9.36
|
200 | 9.96 | 9.96 | 8.59 | 0 | 0 | 0 | |
27/07/2022 |
9.96
|
100 | 10.22 | 10.22 | 9.96 | 0 | 0 | 0 | |
26/07/2022 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
25/07/2022 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
22/07/2022 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
21/07/2022 |
10.22
|
0 | 10.13 | 10.22 | 10.22 | 0 | 0 | 0 | |
20/07/2022 |
10.13
|
400 | 10.39 | 10.39 | 10.13 | 0 | 100 | -0.0 | |
19/07/2022 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
18/07/2022 |
10.39
|
0 | 9.70 | 10.39 | 10.39 | 0 | 0 | 0 | |
15/07/2022 |
9.70
|
200 | 9.79 | 11.08 | 9.70 | 0 | 0 | 0 | |
14/07/2022 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
13/07/2022 |
9.79
|
4,700 | 11.51 | 11.51 | 9.79 | 0 | 0 | 0 | |
12/07/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
11/07/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
08/07/2022 |
11.51
|
100 | 10.30 | 11.51 | 11.51 | 0 | 0 | 0 | |
07/07/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
06/07/2022 |
10.30
|
100 | 10.22 | 10.30 | 10.30 | 0 | 0 | 0 | |
05/07/2022 |
10.22
|
100 | 9.02 | 10.22 | 10.22 | 0 | 0 | 0 | |
04/07/2022 |
9.02
|
100 | 7.98 | 9.02 | 9.02 | 0 | 0 | 0 | |
01/07/2022 |
7.98
|
100 | 9.36 | 9.36 | 7.98 | 0 | 0 | 0 | |
30/06/2022 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
29/06/2022 |
9.36
|
100 | 8.76 | 9.36 | 9.36 | 0 | 0 | 0 | |
28/06/2022 |
8.76
|
200 | 8.93 | 8.93 | 8.76 | 0 | 0 | 0 | |
27/06/2022 |
8.93
|
200 | 7.81 | 8.93 | 6.70 | 0 | 0 | 0 | |
24/06/2022 |
7.81
|
3,000 | 8.93 | 8.93 | 7.81 | 0 | 0 | 0 | |
23/06/2022 |
8.93
|
100 | 9.36 | 9.36 | 8.93 | 0 | 0 | 0 | |
22/06/2022 |
9.36
|
3,500 | 9.44 | 9.44 | 8.07 | 0 | 0 | 0 | |
21/06/2022 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/06/2022 |
9.44
|
100 | 9.27 | 9.44 | 9.44 | 0 | 0 | 0 | |
17/06/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
16/06/2022 |
9.27
|
100 | 8.16 | 9.27 | 9.27 | 0 | 0 | 0 | |
15/06/2022 |
8.16
|
2,200 | 9.44 | 9.44 | 8.07 | 0 | 0 | 0 | |
14/06/2022 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/06/2022 |
9.44
|
2,600 | 11.08 | 11.08 | 9.44 | 0 | 0 | 0 | |
10/06/2022 |
11.08
|
100 | 10.47 | 11.08 | 11.08 | 0 | 0 | 0 | |
09/06/2022 |
10.47
|
100 | 10.30 | 10.47 | 10.47 | 0 | 0 | 0 | |
08/06/2022 |
10.30
|
5,100 | 9.27 | 10.56 | 8.07 | 0 | 0 | 0 | |
07/06/2022 |
9.27
|
12,100 | 10.90 | 10.90 | 9.27 | 10,000 | 0 | 0.1 | |
06/06/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
03/06/2022 |
10.90
|
100 | 9.87 | 10.90 | 10.90 | 0 | 0 | 0 | |
02/06/2022 |
9.87
|
400 | 11.25 | 11.25 | 9.62 | 0 | 0 | 0 | |
01/06/2022 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
31/05/2022 |
11.25
|
100 | 9.79 | 11.25 | 11.25 | 0 | 0 | 0 | |
30/05/2022 |
9.79
|
2,001 | 11.16 | 11.16 | 9.70 | 0 | 100 | -0.0 | |
27/05/2022 |
11.16
|
0 | 10.90 | 11.16 | 10.90 | 0 | 0 | 0 | |
26/05/2022 |
10.90
|
700 | 10.99 | 12.02 | 10.90 | 100 | 0 | 0.0 | |
25/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
24/05/2022 |
10.99
|
800 | 12.28 | 12.28 | 10.99 | 0 | 0 | 0 | |
23/05/2022 |
12.28
|
1,100 | 10.90 | 12.54 | 10.90 | 100 | 0 | 0.0 | |
20/05/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
19/05/2022 |
10.90
|
2,500 | 12.79 | 12.79 | 10.90 | 0 | 0 | 0 | |
18/05/2022 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
17/05/2022 |
12.79
|
100 | 11.93 | 12.79 | 12.79 | 100 | 0 | 0.0 | |
16/05/2022 |
11.93
|
200 | 12.19 | 12.19 | 10.39 | 0 | 0 | 0 | |
13/05/2022 |
12.19
|
300 | 14.25 | 14.25 | 12.19 | 0 | 0 | 0 | |
12/05/2022 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
11/05/2022 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
10/05/2022 |
14.25
|
100 | 12.45 | 14.25 | 14.25 | 100 | 0 | 0.0 | |
09/05/2022 |
12.45
|
125 | 11.16 | 12.45 | 12.45 | 100 | 0 | 0.0 | |
06/05/2022 |
11.16
|
1,700 | 12.45 | 12.45 | 10.73 | 0 | 0 | 0 | |
05/05/2022 |
12.45
|
304 | 11.16 | 12.54 | 12.45 | 100 | 0 | 0.0 | |
04/05/2022 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
29/04/2022 |
11.16
|
100 | 10.30 | 11.16 | 11.16 | 0 | 0 | 0 | |
28/04/2022 |
10.30
|
1,500 | 10.22 | 11.68 | 10.30 | 0 | 0 | 0 | |
27/04/2022 |
10.22
|
0 | 10.13 | 10.22 | 10.22 | 0 | 0 | 0 | |
26/04/2022 |
10.13
|
300 | 10.82 | 10.82 | 10.13 | 0 | 0 | 0 | |
25/04/2022 |
10.82
|
700 | 11.25 | 11.93 | 10.82 | 0 | 0 | 0 | |
22/04/2022 |
11.25
|
100 | 10.99 | 11.25 | 11.25 | 0 | 0 | 0 | |
21/04/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
20/04/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
19/04/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
18/04/2022 |
10.99
|
5,600 | 12.36 | 12.36 | 10.99 | 0 | 0 | 0 | |
15/04/2022 |
12.36
|
0 | 12.02 | 12.36 | 12.02 | 0 | 0 | 0 | |
14/04/2022 |
12.02
|
2,200 | 12.11 | 12.88 | 12.02 | 0 | 0 | 0 | |
13/04/2022 |
12.11
|
1,400 | 12.88 | 12.88 | 12.02 | 0 | 0 | 0 | |
12/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
12/04/2022 |
12.88
|
1,400 | 12.95 | 14.68 | 12.88 | 0 | 0 | 0 | |
08/04/2022 |
12.94
|
5,000 | 12.88 | 13.08 | 12.88 | 0 | 2,600 | -0.1 | |
07/04/2022 |
12.88
|
6,210 | 12.81 | 13.14 | 12.81 | 0 | 2,500 | -0.0 | |
06/04/2022 |
12.81
|
300 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
05/04/2022 |
12.81
|
1,500 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
04/04/2022 |
12.81
|
5,700 | 12.42 | 12.88 | 12.28 | 0 | 0 | 0 | |
01/04/2022 |
12.42
|
3,100 | 12.61 | 12.94 | 12.42 | 0 | 0 | 0 | |
31/03/2022 |
12.61
|
12,100 | 12.42 | 12.61 | 11.95 | 0 | 0 | 0 | |
30/03/2022 |
12.42
|
5,400 | 12.55 | 12.55 | 11.89 | 0 | 0 | 0 | |
29/03/2022 |
12.55
|
9,500 | 11.49 | 12.55 | 11.89 | 0 | 0 | 0 | |
28/03/2022 |
11.49
|
200 | 11.36 | 11.49 | 11.49 | 0 | 0 | 0 | |
25/03/2022 |
11.36
|
1,500 | 11.49 | 11.49 | 9.97 | 0 | 0 | 0 | |
24/03/2022 |
11.49
|
1,600 | 11.10 | 11.49 | 11.23 | 0 | 0 | 0 | |
23/03/2022 |
11.10
|
1,500 | 11.10 | 11.76 | 11.10 | 0 | 0 | 0 | |
22/03/2022 |
11.10
|
2,500 | 11.10 | 11.62 | 11.10 | 0 | 0 | 0 | |
21/03/2022 |
11.10
|
400 | 11.76 | 11.76 | 10.96 | 0 | 0 | 0 | |
18/03/2022 |
11.76
|
1,213 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
17/03/2022 |
11.76
|
823 | 11.82 | 11.82 | 11.56 | 0 | 0 | 0 | |
16/03/2022 |
11.82
|
100 | 11.89 | 11.89 | 11.82 | 0 | 0 | 0 | |
15/03/2022 |
11.89
|
1,000 | 11.82 | 11.89 | 11.76 | 0 | 0 | 0 | |
14/03/2022 |
11.82
|
106 | 11.49 | 11.82 | 11.82 | 0 | 0 | 0 | |
11/03/2022 |
11.49
|
200 | 11.56 | 11.56 | 11.49 | 0 | 100 | -0.0 |