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 | -2.63% | 1,597,700 | 700 | 0.0 |
3.40
3.80
3.70
|
2 tháng
(2024-07-22) |
-1 | -21.28% | 5,878,000 | 1,000 | 0.0 |
3.40
4.70
3.70
|
3 tháng
(2024-06-21) |
-2.40 | -39.34% | 11,120,200 | 1,000 | 0.0 |
3.40
6.10
3.70
|
6 tháng
(2024-03-25) |
-4.30 | -53.75% | 27,855,870 | 2,800 | 0.0 |
3.40
8
3.70
|
12 tháng
(2023-09-25) |
-0.50 | -11.90% | 83,384,980 | -41,369 | -0.3 |
3.40
9.80
3.70
|
24 tháng
(2022-09-30) |
-2.30 | -38.33% | 90,213,291 | -36,179 | -0.3 |
3.20
9.80
3.70
|
36 tháng
(2021-10-05) |
-8.97 | -70.79% | 116,487,045 | -779 | 0.3 |
3.20
16.48
3.70
|
60 tháng
(2021-04-27) |
-7.39 | -66.65% | 126,734,525 | -779 | 0.3 |
3.20
29.13
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
6.40
|
3,000 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 | |
16/09/2022 |
6.60
|
1,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
15/09/2022 |
6.70
|
2,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
14/09/2022 |
6.80
|
1,800 | 6.70 | 6.90 | 6.70 | 200 | 0 | 0.0 | |
13/09/2022 |
6.70
|
1,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
12/09/2022 |
6.70
|
1,703 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
09/09/2022 |
6.80
|
1,800 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 | |
08/09/2022 |
6.50
|
7,600 | 6.90 | 6.90 | 6.30 | 200 | 0 | 0.0 | |
07/09/2022 |
6.60
|
3,603 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 | |
06/09/2022 |
6.70
|
7,900 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
05/09/2022 |
6.90
|
2,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
31/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
31/08/2022 |
6.90
|
8,800 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
30/08/2022 |
6.86
|
18,800 | 6.86 | 6.86 | 6.67 | 200 | 0 | 0.0 | |
29/08/2022 |
6.76
|
12,200 | 6.95 | 7.05 | 6.76 | 0 | 0 | 0 | |
26/08/2022 |
7.05
|
4,300 | 6.86 | 7.05 | 6.86 | 0 | 0 | 0 | |
25/08/2022 |
6.95
|
6,400 | 6.86 | 7.05 | 6.86 | 0 | 0 | 0 | |
24/08/2022 |
6.86
|
6,500 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 | |
23/08/2022 |
6.95
|
32,100 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 | |
22/08/2022 |
6.86
|
17,300 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 | |
19/08/2022 |
6.86
|
17,100 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 | |
18/08/2022 |
6.86
|
49,300 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 | |
17/08/2022 |
6.86
|
6,600 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 | |
16/08/2022 |
6.95
|
5,100 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 | |
15/08/2022 |
6.76
|
30,100 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 | |
12/08/2022 |
6.86
|
15,200 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 | |
11/08/2022 |
6.67
|
17,300 | 6.67 | 6.86 | 6.67 | 0 | 0 | 0 | |
10/08/2022 |
6.67
|
20,500 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 | |
09/08/2022 |
6.67
|
9,700 | 6.67 | 7.05 | 6.67 | 0 | 0 | 0 | |
08/08/2022 |
6.67
|
18,900 | 6.67 | 6.86 | 6.67 | 0 | 0 | 0 | |
05/08/2022 |
6.86
|
2,800 | 6.67 | 6.86 | 6.67 | 0 | 0 | 0 | |
04/08/2022 |
6.86
|
6,400 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 | |
03/08/2022 |
6.95
|
21,800 | 6.57 | 6.95 | 6.57 | 0 | 0 | 0 | |
02/08/2022 |
6.67
|
29,200 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 | |
01/08/2022 |
6.76
|
10,500 | 6.57 | 6.76 | 6.57 | 0 | 0 | 0 | |
29/07/2022 |
6.76
|
12,300 | 6.57 | 6.76 | 6.57 | 0 | 0 | 0 | |
28/07/2022 |
6.67
|
2,300 | 6.67 | 6.67 | 6.57 | 0 | 0 | 0 | |
27/07/2022 |
6.86
|
10,300 | 6.57 | 6.86 | 6.57 | 0 | 0 | 0 | |
26/07/2022 |
6.76
|
15,900 | 6.57 | 6.76 | 6.57 | 0 | 0 | 0 | |
25/07/2022 |
6.57
|
9,100 | 6.76 | 6.76 | 6.57 | 0 | 0 | 0 | |
22/07/2022 |
6.95
|
19,000 | 6.67 | 6.95 | 6.57 | 0 | 0 | 0 | |
21/07/2022 |
6.67
|
18,400 | 6.57 | 6.76 | 6.57 | 0 | 0 | 0 | |
20/07/2022 |
6.57
|
16,400 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 | |
19/07/2022 |
6.48
|
13,800 | 6.48 | 6.48 | 6.38 | 0 | 0 | 0 | |
18/07/2022 |
6.48
|
10,500 | 6.57 | 6.57 | 6.48 | 0 | 7,100 | -0.0 | |
15/07/2022 |
6.57
|
13,000 | 6.57 | 6.67 | 6.48 | 0 | 0 | 0 | |
14/07/2022 |
7.05
|
12,900 | 6.48 | 7.05 | 6.48 | 0 | 0 | 0 | |
13/07/2022 |
6.48
|
16,100 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 | |
12/07/2022 |
6.48
|
15,600 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 | |
11/07/2022 |
6.57
|
20,500 | 6.57 | 6.57 | 6.38 | 0 | 5,000 | -0.0 | |
08/07/2022 |
6.57
|
32,500 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 | |
07/07/2022 |
6.48
|
11,700 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 | |
06/07/2022 |
6.29
|
25,900 | 6.57 | 6.57 | 6.29 | 0 | 0 | 0 | |
05/07/2022 |
6.57
|
51,000 | 6.57 | 6.67 | 6.57 | 0 | 0 | 0 | |
04/07/2022 |
6.57
|
32,400 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 | |
01/07/2022 |
6.67
|
32,400 | 6.57 | 6.67 | 6.48 | 0 | 0 | 0 | |
30/06/2022 |
6.48
|
15,500 | 6.57 | 6.76 | 6.48 | 0 | 0 | 0 | |
29/06/2022 |
6.67
|
30,022 | 6.76 | 6.76 | 6.48 | 0 | 10,000 | -0.1 | |
28/06/2022 |
6.86
|
2,600 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 | |
27/06/2022 |
6.76
|
5,500 | 6.67 | 6.95 | 6.67 | 0 | 0 | 0 | |
24/06/2022 |
6.57
|
5,400 | 6.67 | 6.67 | 6.57 | 0 | 0 | 0 | |
23/06/2022 |
6.48
|
3,800 | 6.67 | 6.76 | 6.48 | 0 | 0 | 0 | |
22/06/2022 |
6.48
|
14,800 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 | |
21/06/2022 |
6.38
|
83,000 | 6.29 | 6.67 | 6.29 | 0 | 0 | 0 | |
20/06/2022 |
6.38
|
28,500 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 | |
17/06/2022 |
6.38
|
86,200 | 6.29 | 6.48 | 6.19 | 0 | 0 | 0 | |
16/06/2022 |
6.38
|
13,200 | 6.57 | 6.57 | 6.10 | 0 | 0 | 0 | |
15/06/2022 |
6.38
|
37,600 | 6.67 | 7.05 | 6 | 0 | 0 | 0 | |
14/06/2022 |
6.38
|
21,600 | 6.38 | 6.76 | 6.19 | 0 | 0 | 0 | |
13/06/2022 |
6.67
|
82,700 | 7.43 | 7.43 | 6.48 | 1,000 | 0 | 0.0 | |
10/06/2022 |
7.43
|
44,300 | 7.90 | 8.10 | 7.14 | 1,200 | 0 | 0.0 | |
09/06/2022 |
7.62
|
61,800 | 8.10 | 8.29 | 7.62 | 5,200 | 0 | 0.0 | |
08/06/2022 |
8
|
19,700 | 8.10 | 8.19 | 8 | 0 | 0 | 0 | |
07/06/2022 |
8.10
|
13,500 | 8.48 | 8.48 | 7.81 | 0 | 0 | 0 | |
06/06/2022 |
8.38
|
18,402 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 | |
03/06/2022 |
8.67
|
13,100 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 | |
02/06/2022 |
8.57
|
29,400 | 8.76 | 8.95 | 8.48 | 200 | 0 | 0.0 | |
01/06/2022 |
8.86
|
20,000 | 9.24 | 9.33 | 8.76 | 0 | 0 | 0 | |
31/05/2022 |
9.05
|
18,191 | 9.05 | 9.14 | 8.86 | 0 | 0 | 0 | |
30/05/2022 |
8.86
|
20,609 | 9.14 | 9.24 | 8.86 | 4,700 | 0 | 0.0 | |
27/05/2022 |
9.05
|
40,600 | 9.05 | 9.24 | 8.95 | 300 | 0 | 0.0 | |
26/05/2022 |
8.76
|
22,100 | 9.24 | 9.43 | 8.76 | 0 | 0 | 0 | |
25/05/2022 |
9.14
|
23,300 | 9.33 | 9.33 | 8.67 | 0 | 0 | 0 | |
24/05/2022 |
9.05
|
19,300 | 9.33 | 9.52 | 8.86 | 0 | 0 | 0 | |
23/05/2022 |
9.33
|
23,901 | 9.24 | 9.43 | 9.24 | 0 | 0 | 0 | |
20/05/2022 |
8.76
|
17,702 | 9.43 | 9.52 | 8.76 | 0 | 0 | 0 | |
19/05/2022 |
9.05
|
19,201 | 9.24 | 9.52 | 9.05 | 0 | 0 | 0 | |
18/05/2022 |
9.24
|
67,600 | 9.24 | 9.52 | 9.14 | 0 | 0 | 0 | |
17/05/2022 |
8.95
|
20,700 | 9.05 | 9.52 | 8.38 | 0 | 0 | 0 | |
16/05/2022 |
8.67
|
28,000 | 8.67 | 8.95 | 8.29 | 0 | 0 | 0 | |
13/05/2022 |
7.90
|
30,400 | 9.43 | 9.71 | 7.90 | 0 | 0 | 0 | |
12/05/2022 |
8.67
|
23,400 | 9.52 | 9.71 | 8.67 | 0 | 0 | 0 | |
11/05/2022 |
9.43
|
18,400 | 9.43 | 9.71 | 8.95 | 200 | 0 | 0.0 | |
10/05/2022 |
9.33
|
21,001 | 9.14 | 9.52 | 9.05 | 200 | 0 | 0.0 | |
09/05/2022 |
8.86
|
20,810 | 9.43 | 9.71 | 8.86 | 0 | 0 | 0 | |
06/05/2022 |
9.43
|
19,300 | 10.10 | 10.10 | 9.43 | 0 | 0 | 0 | |
05/05/2022 |
9.71
|
13,700 | 9.90 | 10.48 | 9.62 | 0 | 0 | 0 | |
04/05/2022 |
9.90
|
21,900 | 9.81 | 10 | 9.71 | 0 | 0 | 0 | |
29/04/2022 |
9.81
|
30,200 | 9.90 | 10.38 | 9.71 | 0 | 0 | 0 | |
28/04/2022 |
9.52
|
33,500 | 9.43 | 10.19 | 9.43 | 4,200 | 0 | 0.0 | |
27/04/2022 |
9.05
|
21,830 | 9.33 | 9.52 | 7.90 | 0 | 0 | 0 |