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) |
-0.70 | -11.86% | 312,400 | 0 | 0 |
4.80
6.40
5.20
|
2 tháng
(2024-07-22) |
-3.20 | -38.10% | 933,400 | 0 | 0 |
4.80
8.40
5.20
|
3 tháng
(2024-06-24) |
-3 | -36.59% | 1,067,600 | 0 | 0 |
4.80
8.90
5.20
|
6 tháng
(2024-03-25) |
-9.20 | -63.89% | 6,388,900 | 0 | 0 |
4.80
20.30
5.20
|
12 tháng
(2023-09-26) |
-8.40 | -61.76% | 8,861,300 | 0 | 0 |
4.80
20.30
5.20
|
24 tháng
(2022-10-03) |
-11.40 | -68.67% | 13,720,720 | 0 | 0 |
4.80
20.30
5.20
|
36 tháng
(2021-12-24) |
-5.26 | -50.28% | 16,513,319 | 1,400 | 0.0 |
4.80
20.70
5.20
|
60 tháng
(2021-12-24) |
-5.26 | -50.28% | 16,513,319 | 1,400 | 0.0 |
4.80
20.70
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
16.40
|
15,500 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 | |
19/09/2022 |
16.40
|
20,800 | 16.50 | 16.70 | 15.70 | 0 | 0 | 0 | |
16/09/2022 |
16.50
|
29,100 | 16.60 | 16.80 | 16.20 | 0 | 0 | 0 | |
15/09/2022 |
16.60
|
25,100 | 16.90 | 17.20 | 16.60 | 0 | 0 | 0 | |
14/09/2022 |
16.90
|
16,500 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
13/09/2022 |
17
|
21,600 | 16.70 | 17.20 | 16.80 | 0 | 0 | 0 | |
12/09/2022 |
16.70
|
26,400 | 16.70 | 17 | 16.60 | 0 | 0 | 0 | |
09/09/2022 |
16.70
|
18,100 | 17 | 17 | 16.40 | 0 | 0 | 0 | |
08/09/2022 |
17
|
21,900 | 16.60 | 17.30 | 16.60 | 0 | 0 | 0 | |
07/09/2022 |
16.60
|
17,000 | 16.60 | 16.80 | 16.20 | 0 | 0 | 0 | |
06/09/2022 |
16.60
|
26,500 | 16.60 | 16.70 | 16.20 | 0 | 0 | 0 | |
05/09/2022 |
16.60
|
19,100 | 16.90 | 17 | 16 | 0 | 0 | 0 | |
31/08/2022 |
16.90
|
16,255 | 18 | 18 | 16.40 | 0 | 0 | 0 | |
30/08/2022 |
18
|
27,800 | 17.10 | 18 | 17 | 0 | 0 | 0 | |
29/08/2022 |
17.10
|
40,200 | 16 | 17.50 | 16.20 | 0 | 0 | 0 | |
26/08/2022 |
16
|
20,600 | 16.40 | 16.40 | 16 | 0 | 0 | 0 | |
25/08/2022 |
16.40
|
27,100 | 16.80 | 16.80 | 16 | 0 | 0 | 0 | |
24/08/2022 |
16.80
|
22,800 | 17 | 17.10 | 16.40 | 0 | 0 | 0 | |
23/08/2022 |
17
|
18,300 | 18 | 18 | 16.80 | 0 | 0 | 0 | |
22/08/2022 |
18
|
28,600 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 | |
19/08/2022 |
18.70
|
22,000 | 20.70 | 20.70 | 18.50 | 0 | 0 | 0 | |
18/08/2022 |
20.70
|
65,930 | 20.20 | 21.50 | 19.70 | 0 | 0 | 0 | |
17/08/2022 |
20.20
|
61,500 | 18.40 | 20.30 | 18.30 | 0 | 0 | 0 | |
16/08/2022 |
18.40
|
55,100 | 17 | 18.60 | 16.70 | 0 | 0 | 0 | |
15/08/2022 |
17
|
48,400 | 15.10 | 17 | 15.10 | 0 | 0 | 0 | |
12/08/2022 |
15.10
|
19,615 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 | |
11/08/2022 |
14.90
|
16,000 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 | |
10/08/2022 |
15.10
|
39,700 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 | |
09/08/2022 |
14.50
|
17,100 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 | |
08/08/2022 |
14.60
|
25,800 | 14.30 | 14.60 | 14.10 | 0 | 0 | 0 | |
05/08/2022 |
14.30
|
23,500 | 14.10 | 14.30 | 14 | 0 | 0 | 0 | |
04/08/2022 |
14.10
|
20,300 | 13.90 | 14.30 | 13.80 | 0 | 0 | 0 | |
03/08/2022 |
13.90
|
33,900 | 14 | 14.20 | 13.50 | 0 | 0 | 0 | |
02/08/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
02/08/2022 |
14
|
22,600 | 14.10 | 14.30 | 14 | 0 | 0 | 0 | |
01/08/2022 |
14.10
|
17,400 | 14.18 | 14.18 | 14.10 | 0 | 0 | 0 | |
29/07/2022 |
14.18
|
31,100 | 14.33 | 14.56 | 14.10 | 0 | 0 | 0 | |
28/07/2022 |
14.33
|
19,100 | 14.33 | 14.72 | 14.33 | 0 | 0 | 0 | |
27/07/2022 |
14.33
|
16,300 | 14.49 | 14.56 | 14.33 | 0 | 0 | 0 | |
26/07/2022 |
14.49
|
23,100 | 14.64 | 14.72 | 14.33 | 0 | 0 | 0 | |
25/07/2022 |
14.64
|
18,800 | 14.72 | 14.87 | 14.56 | 3,000 | 0 | 0.1 | |
22/07/2022 |
14.72
|
28,200 | 14.56 | 15.03 | 14.49 | 0 | 0 | 0 | |
21/07/2022 |
14.56
|
16,700 | 14.41 | 14.72 | 14.10 | 0 | 0 | 0 | |
20/07/2022 |
14.41
|
23,600 | 13.95 | 14.41 | 14.02 | 0 | 0 | 0 | |
19/07/2022 |
13.95
|
14,000 | 14.33 | 14.33 | 13.79 | 0 | 0 | 0 | |
18/07/2022 |
14.33
|
2,100 | 14.49 | 14.49 | 14.02 | 0 | 0 | 0 | |
15/07/2022 |
14.49
|
23,200 | 14.02 | 14.49 | 14.02 | 0 | 0 | 0 | |
14/07/2022 |
14.02
|
5,100 | 14.25 | 14.33 | 13.79 | 0 | 0 | 0 | |
13/07/2022 |
14.25
|
6,900 | 13.79 | 14.25 | 13.95 | 0 | 0 | 0 | |
12/07/2022 |
13.79
|
34,000 | 14.33 | 14.41 | 13.79 | 0 | 0 | 0 | |
11/07/2022 |
14.33
|
38,300 | 14.72 | 15.03 | 14.25 | 0 | 0 | 0 | |
08/07/2022 |
14.72
|
6,100 | 15.49 | 15.49 | 14.72 | 0 | 0 | 0 | |
07/07/2022 |
15.49
|
33,700 | 15.03 | 16.11 | 14.56 | 0 | 0 | 0 | |
06/07/2022 |
15.03
|
57,000 | 13.56 | 15.03 | 13.56 | 0 | 0 | 0 | |
05/07/2022 |
13.56
|
39,600 | 12.63 | 13.56 | 12.32 | 0 | 0 | 0 | |
04/07/2022 |
12.63
|
24,400 | 11.78 | 12.63 | 11.78 | 0 | 0 | 0 | |
01/07/2022 |
11.78
|
15,700 | 10.54 | 12.01 | 10.85 | 0 | 0 | 0 | |
30/06/2022 |
10.54
|
2,200 | 10.85 | 10.85 | 10.54 | 0 | 0 | 0 | |
29/06/2022 |
10.85
|
1,000 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
28/06/2022 |
10.85
|
1,300 | 10.77 | 10.85 | 10.85 | 0 | 0 | 0 | |
27/06/2022 |
10.77
|
2,700 | 10.85 | 11.23 | 10.77 | 0 | 800 | -0.0 | |
24/06/2022 |
10.85
|
1,000 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
23/06/2022 |
10.85
|
4,000 | 11.08 | 11.39 | 10.85 | 0 | 0 | 0 | |
22/06/2022 |
11.08
|
2,300 | 11.47 | 11.47 | 11.08 | 0 | 0 | 0 | |
21/06/2022 |
11.47
|
1,600 | 11.16 | 11.47 | 11.16 | 0 | 0 | 0 | |
20/06/2022 |
11.16
|
2,000 | 10.85 | 11.16 | 11.16 | 0 | 0 | 0 | |
17/06/2022 |
10.85
|
1,200 | 11.39 | 11.39 | 10.85 | 0 | 0 | 0 | |
16/06/2022 |
11.39
|
2,101 | 11.23 | 11.39 | 11.00 | 0 | 0 | 0 | |
15/06/2022 |
11.23
|
700 | 10.85 | 11.23 | 10.92 | 0 | 0 | 0 | |
14/06/2022 |
10.85
|
1,300 | 10.69 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/06/2022 |
10.69
|
2,100 | 10.77 | 10.85 | 10.69 | 0 | 0 | 0 | |
10/06/2022 |
10.77
|
2,500 | 11.23 | 11.23 | 10.77 | 0 | 0 | 0 | |
09/06/2022 |
11.23
|
3,000 | 10.85 | 11.23 | 10.61 | 0 | 0 | 0 | |
08/06/2022 |
10.85
|
1,500 | 10.54 | 10.85 | 10.23 | 0 | 0 | 0 | |
07/06/2022 |
10.54
|
2,000 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
06/06/2022 |
10.54
|
1,700 | 10.38 | 10.54 | 10.54 | 0 | 0 | 0 | |
03/06/2022 |
10.38
|
3,200 | 10.54 | 10.54 | 10.38 | 0 | 0 | 0 | |
02/06/2022 |
10.54
|
2,000 | 10.46 | 10.54 | 10.54 | 0 | 0 | 0 | |
01/06/2022 |
10.46
|
4,100 | 10.61 | 10.61 | 10.46 | 0 | 0 | 0 | |
31/05/2022 |
10.61
|
0 | 10.46 | 10.61 | 10.46 | 0 | 0 | 0 | |
30/05/2022 |
10.46
|
4,800 | 10.85 | 11.23 | 10.46 | 0 | 0 | 0 | |
27/05/2022 |
10.85
|
5,200 | 10.23 | 10.85 | 10.46 | 0 | 0 | 0 | |
26/05/2022 |
10.23
|
2,600 | 10.07 | 10.46 | 10.23 | 0 | 0 | 0 | |
25/05/2022 |
10.07
|
3,300 | 10.30 | 10.38 | 10.07 | 0 | 0 | 0 | |
24/05/2022 |
10.30
|
3,500 | 10.30 | 10.38 | 10.30 | 0 | 0 | 0 | |
23/05/2022 |
10.30
|
4,700 | 10.23 | 10.46 | 10.30 | 0 | 0 | 0 | |
20/05/2022 |
10.23
|
3,100 | 10.07 | 10.30 | 10.23 | 0 | 0 | 0 | |
19/05/2022 |
10.07
|
11,400 | 10.77 | 10.77 | 10.07 | 0 | 0 | 0 | |
18/05/2022 |
10.77
|
8,100 | 10.69 | 10.77 | 10.46 | 0 | 0 | 0 | |
17/05/2022 |
10.69
|
5,500 | 10.69 | 10.85 | 10.69 | 0 | 0 | 0 | |
16/05/2022 |
10.69
|
6,336 | 10.46 | 10.92 | 10.69 | 0 | 0 | 0 | |
13/05/2022 |
10.46
|
7,600 | 10.46 | 10.77 | 10.46 | 0 | 0 | 0 | |
12/05/2022 |
10.46
|
7,800 | 10.85 | 10.92 | 10.46 | 0 | 0 | 0 | |
11/05/2022 |
10.85
|
3,100 | 10.61 | 10.92 | 10.85 | 0 | 0 | 0 | |
10/05/2022 |
10.61
|
8,500 | 10.92 | 11.08 | 10.61 | 0 | 0 | 0 | |
09/05/2022 |
10.92
|
3,600 | 10.92 | 11.08 | 10.92 | 0 | 0 | 0 | |
06/05/2022 |
10.92
|
10,800 | 10.69 | 11.54 | 10.92 | 0 | 0 | 0 | |
05/05/2022 |
10.69
|
12,500 | 10.85 | 11.54 | 10.69 | 0 | 0 | 0 | |
04/05/2022 |
10.85
|
7,100 | 11.39 | 11.47 | 10.85 | 0 | 0 | 0 | |
29/04/2022 |
11.39
|
3,300 | 11.31 | 11.39 | 11.23 | 0 | 0 | 0 | |
28/04/2022 |
11.31
|
5,400 | 10.54 | 11.31 | 10.69 | 0 | 0 | 0 |