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) |
0.30 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
10.45
|
1,005 | 10.54 | 10.54 | 10.45 | 0 | 0 | 0 | |
19/09/2022 |
10.54
|
11,830 | 10 | 10.54 | 9.82 | 100 | 0 | 0.0 | |
16/09/2022 |
10
|
28,910 | 10.54 | 10.71 | 10 | 2,000 | 68 | 0.0 | |
15/09/2022 |
10.54
|
4,674 | 10.63 | 10.63 | 10.45 | 3 | 600 | -0.0 | |
14/09/2022 |
10.63
|
26,813 | 10.45 | 10.63 | 10.36 | 0 | 0 | 0 | |
13/09/2022 |
10.45
|
521 | 10.71 | 10.71 | 10.45 | 0 | 0 | 0 | |
12/09/2022 |
10.71
|
32,144 | 10.54 | 10.98 | 10.36 | 5,000 | 0 | 0.1 | |
09/09/2022 |
10.54
|
2,400 | 11.07 | 11.07 | 10.54 | 200 | 0 | 0.0 | |
08/09/2022 |
11.07
|
43,600 | 11.16 | 11.16 | 10.45 | 0 | 0 | 0 | |
07/09/2022 |
11.16
|
48,984 | 10.80 | 11.16 | 10.45 | 0 | 0 | 0 | |
06/09/2022 |
10.80
|
11,142 | 11.07 | 11.07 | 10.45 | 0 | 0 | 0 | |
05/09/2022 |
11.07
|
9,076 | 11.07 | 11.07 | 10.45 | 0 | 0 | 0 | |
31/08/2022 |
11.07
|
62,740 | 10.80 | 11.07 | 10.36 | 3,100 | 0 | 0.0 | |
30/08/2022 |
10.80
|
23,928 | 10.80 | 10.89 | 10.45 | 0 | 0 | 0 | |
29/08/2022 |
10.80
|
15,507 | 10.89 | 10.89 | 10 | 0 | 0 | 0 | |
26/08/2022 |
10.89
|
235,212 | 10.89 | 10.89 | 10.45 | 0 | 0 | 0 | |
25/08/2022 |
10.89
|
15,000 | 10.80 | 10.98 | 10.80 | 0 | 0 | 0 | |
24/08/2022 |
10.80
|
23,326 | 10.89 | 10.89 | 10.36 | 0 | 0 | 0 | |
23/08/2022 |
10.89
|
13,840 | 10.98 | 10.98 | 10.27 | 500 | 0 | 0.0 | |
22/08/2022 |
10.98
|
9,800 | 10.98 | 10.98 | 10.45 | 1,300 | 0 | 0.0 | |
19/08/2022 |
10.98
|
8,988 | 10.98 | 10.98 | 10.36 | 0 | 0 | 0 | |
18/08/2022 |
10.98
|
48,840 | 10.98 | 11.07 | 10.36 | 1,500 | 0 | 0.0 | |
17/08/2022 |
10.98
|
44,800 | 11.07 | 11.07 | 10.98 | 0 | 0 | 0 | |
16/08/2022 |
11.07
|
8,532 | 10.98 | 11.07 | 10.45 | 0 | 0 | 0 | |
15/08/2022 |
10.98
|
15,100 | 11.07 | 11.07 | 10.45 | 0 | 0 | 0 | |
12/08/2022 |
11.07
|
2,000 | 11.07 | 11.07 | 10.80 | 0 | 0 | 0 | |
11/08/2022 |
11.07
|
25,080 | 11.16 | 11.16 | 10.45 | 0 | 0 | 0 | |
10/08/2022 |
11.16
|
11,748 | 11.16 | 11.16 | 10.45 | 0 | 0 | 0 | |
09/08/2022 |
11.16
|
25,939 | 10.89 | 11.16 | 10.45 | 0 | 0 | 0 | |
08/08/2022 |
10.89
|
67,888 | 10.80 | 10.89 | 10.36 | 1,200 | 1,200 | -0.0 | |
05/08/2022 |
10.80
|
128,541 | 11.16 | 11.16 | 10.45 | 0 | 0 | 0 | |
04/08/2022 |
11.16
|
1,000 | 11.34 | 11.34 | 11.16 | 0 | 0 | 0 | |
03/08/2022 |
11.34
|
5,700 | 11.43 | 11.43 | 10.54 | 2,300 | 0 | 0.0 | |
02/08/2022 |
11.43
|
30,208 | 11.07 | 11.43 | 10 | 0 | 0 | 0 | |
01/08/2022 |
11.07
|
4,102 | 11.07 | 11.07 | 10.63 | 0 | 0 | 0 | |
29/07/2022 |
11.07
|
50,460 | 11.16 | 11.16 | 10.54 | 0 | 0 | 0 | |
28/07/2022 |
11.16
|
8,700 | 11.16 | 11.16 | 10.54 | 2,400 | 0 | 0.0 | |
27/07/2022 |
11.16
|
1,487 | 11.25 | 11.25 | 10.89 | 0 | 0 | 0 | |
26/07/2022 |
11.25
|
23,500 | 11.16 | 11.34 | 10.89 | 0 | 0 | 0 | |
25/07/2022 |
11.16
|
10,573 | 10.98 | 11.16 | 10.36 | 0 | 0 | 0 | |
22/07/2022 |
10.98
|
1,330 | 10.71 | 10.98 | 10.98 | 0 | 0 | 0 | |
21/07/2022 |
10.71
|
40,000 | 10.80 | 10.80 | 10.71 | 0 | 0 | 0 | |
20/07/2022 |
10.80
|
1,100 | 10.71 | 10.89 | 10.80 | 0 | 0 | 0 | |
19/07/2022 |
10.71
|
4,200 | 10.71 | 10.89 | 10.71 | 0 | 0 | 0 | |
18/07/2022 |
10.71
|
5,700 | 10.54 | 10.71 | 10.45 | 0 | 0 | 0 | |
15/07/2022 |
10.54
|
800 | 10.63 | 10.63 | 10 | 0 | 0 | 0 | |
14/07/2022 |
10.63
|
6,550 | 10.63 | 10.63 | 9.73 | 0 | 0 | 0 | |
13/07/2022 |
10.63
|
11,800 | 10.09 | 10.63 | 9.29 | 0 | 0 | 0 | |
12/07/2022 |
10.09
|
5,035 | 10.09 | 10.27 | 10.09 | 0 | 0 | 0 | |
11/07/2022 |
10.09
|
108,700 | 10.36 | 10.36 | 9.64 | 0 | 0 | 0 | |
08/07/2022 |
10.36
|
7,700 | 9.55 | 10.36 | 8.93 | 0 | 0 | 0 | |
07/07/2022 |
9.55
|
100 | 10.36 | 10.36 | 9.55 | 0 | 0 | 0 | |
06/07/2022 |
10.36
|
100,926 | 10.45 | 10.45 | 9.82 | 0 | 0 | 0 | |
05/07/2022 |
10.45
|
2,100 | 10.80 | 10.80 | 9.73 | 0 | 0 | 0 | |
04/07/2022 |
10.80
|
5,000 | 10.63 | 10.80 | 10.80 | 0 | 0 | 0 | |
01/07/2022 |
10.63
|
11,703 | 10.63 | 10.63 | 9.91 | 0 | 0 | 0 | |
30/06/2022 |
10.63
|
20,200 | 10.63 | 10.63 | 10.54 | 0 | 0 | 0 | |
29/06/2022 |
10.63
|
9,100 | 10.89 | 10.89 | 10 | 0 | 0 | 0 | |
28/06/2022 |
10.89
|
6,066 | 10.36 | 10.89 | 10.27 | 0 | 0 | 0 | |
27/06/2022 |
10.36
|
4,500 | 10.09 | 10.45 | 9.55 | 0 | 800 | -0.0 | |
24/06/2022 |
10.09
|
4,000 | 10.89 | 10.89 | 10.09 | 0 | 0 | 0 | |
23/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
23/06/2022 |
10.89
|
3,400 | 10.21 | 10.89 | 9.91 | 200 | 700 | -0.0 | |
22/06/2022 |
10.20
|
20,100 | 10.20 | 10.20 | 9.96 | 0 | 0 | 0 | |
21/06/2022 |
10.20
|
6,600 | 10.44 | 10.44 | 9.41 | 500 | 0 | 0.0 | |
20/06/2022 |
10.44
|
21,702 | 11.08 | 11.08 | 10.04 | 0 | 0 | 0 | |
17/06/2022 |
11.08
|
75,965 | 11.08 | 11.08 | 10.04 | 1,000 | 0 | 0.0 | |
16/06/2022 |
11.08
|
12,500 | 11.32 | 11.32 | 10.52 | 0 | 0 | 0 | |
15/06/2022 |
11.32
|
6,100 | 10.44 | 11.48 | 10.44 | 0 | 0 | 0 | |
14/06/2022 |
10.44
|
43,613 | 11.00 | 11.08 | 10.28 | 0 | 0 | 0 | |
13/06/2022 |
11.00
|
21,400 | 11.56 | 11.56 | 10.44 | 0 | 0 | 0 | |
10/06/2022 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
09/06/2022 |
11.56
|
9,500 | 11.32 | 11.56 | 11.24 | 0 | 0 | 0 | |
08/06/2022 |
11.32
|
3,710 | 11.32 | 11.32 | 11.24 | 0 | 0 | 0 | |
07/06/2022 |
11.32
|
6,700 | 11.32 | 11.80 | 10.92 | 0 | 0 | 0 | |
06/06/2022 |
11.32
|
10,600 | 11.32 | 11.32 | 10.84 | 0 | 0 | 0 | |
03/06/2022 |
11.32
|
6,619 | 11.24 | 11.32 | 11.08 | 800 | 0 | 0.0 | |
02/06/2022 |
11.24
|
700 | 11.40 | 11.40 | 11.16 | 0 | 0 | 0 | |
01/06/2022 |
11.40
|
12,340 | 11.48 | 11.48 | 11.08 | 200 | 0 | 0.0 | |
31/05/2022 |
11.48
|
6,119 | 11.48 | 11.48 | 11.16 | 0 | 0 | 0 | |
30/05/2022 |
11.48
|
8,901 | 11.48 | 11.48 | 11.16 | 0 | 0 | 0 | |
27/05/2022 |
11.48
|
23,610 | 11.32 | 11.48 | 11.08 | 700 | 0 | 0.0 | |
26/05/2022 |
11.32
|
7,400 | 11.48 | 11.48 | 11.24 | 400 | 0 | 0.0 | |
25/05/2022 |
11.48
|
35,660 | 11.08 | 11.48 | 10.84 | 1,700 | 0 | 0.0 | |
24/05/2022 |
11.08
|
14,200 | 11.16 | 11.16 | 10.92 | 1,900 | 0 | 0.0 | |
23/05/2022 |
11.16
|
8,673 | 11.24 | 11.24 | 11.00 | 0 | 0 | 0 | |
20/05/2022 |
11.24
|
21,733 | 11.24 | 11.32 | 11.00 | 0 | 0 | 0 | |
19/05/2022 |
11.24
|
78,800 | 11.32 | 11.32 | 11.00 | 0 | 0 | 0 | |
18/05/2022 |
11.32
|
67,612 | 11.16 | 11.32 | 11.00 | 0 | 0 | 0 | |
17/05/2022 |
11.16
|
7,900 | 11.40 | 11.40 | 10.76 | 0 | 0 | 0 | |
16/05/2022 |
11.40
|
83,120 | 11.00 | 11.40 | 10.36 | 0 | 0 | 0 | |
13/05/2022 |
11.00
|
17,100 | 11.08 | 11.08 | 10.76 | 0 | 0 | 0 | |
12/05/2022 |
11.08
|
55,600 | 11.00 | 11.16 | 10.36 | 0 | 0 | 0 | |
11/05/2022 |
11.00
|
64,086 | 10.84 | 11.00 | 10.84 | 0 | 0 | 0 | |
10/05/2022 |
10.84
|
3,514 | 10.60 | 10.84 | 10.60 | 0 | 0 | 0 | |
09/05/2022 |
10.60
|
22,500 | 11.00 | 11.00 | 10.60 | 0 | 0 | 0 | |
06/05/2022 |
11.00
|
21,701 | 11.08 | 11.08 | 10.84 | 0 | 0 | 0 | |
05/05/2022 |
11.08
|
15,000 | 11.08 | 11.08 | 10.76 | 300 | 6,200 | -0.1 | |
04/05/2022 |
11.08
|
17,600 | 11.32 | 11.32 | 11.00 | 0 | 0 | 0 | |
29/04/2022 |
11.32
|
8,674 | 11.32 | 11.32 | 11.16 | 0 | 0 | 0 | |
28/04/2022 |
11.32
|
53,600 | 11.16 | 11.56 | 11.00 | 14,000 | 0 | 0.2 |