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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
7.22
|
100 | 6.91 | 7.22 | 7.22 | 0 | 0 | 0 | |
16/09/2022 |
6.91
|
277 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
15/09/2022 |
6.91
|
100 | 6.52 | 6.91 | 6.91 | 0 | 0 | 0 | |
14/09/2022 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
13/09/2022 |
6.52
|
200 | 7.22 | 7.22 | 6.52 | 0 | 0 | 0 | |
12/09/2022 |
7.22
|
200 | 7.99 | 7.99 | 7.22 | 0 | 0 | 0 | |
09/09/2022 |
7.99
|
1,200 | 7.53 | 7.99 | 7.91 | 0 | 0 | 0 | |
08/09/2022 |
7.53
|
500 | 6.91 | 7.53 | 7.53 | 0 | 0 | 0 | |
07/09/2022 |
6.91
|
100 | 6.28 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/09/2022 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
05/09/2022 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
31/08/2022 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
30/08/2022 |
6.28
|
800 | 6.98 | 6.98 | 6.28 | 0 | 0 | 0 | |
29/08/2022 |
6.98
|
300 | 7.22 | 7.22 | 6.98 | 0 | 0 | 0 | |
26/08/2022 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/08/2022 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/08/2022 |
7.22
|
800 | 7.37 | 7.37 | 7.22 | 0 | 0 | 0 | |
23/08/2022 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
22/08/2022 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
19/08/2022 |
7.37
|
100 | 7.76 | 7.76 | 7.37 | 0 | 0 | 0 | |
18/08/2022 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
17/08/2022 |
7.76
|
110 | 8.53 | 8.53 | 7.76 | 0 | 0 | 0 | |
16/08/2022 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
15/08/2022 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
12/08/2022 |
8.53
|
93 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
11/08/2022 |
8.53
|
1,100 | 9.39 | 9.39 | 8.53 | 0 | 0 | 0 | |
10/08/2022 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
09/08/2022 |
9.39
|
2,200 | 8.53 | 9.39 | 9.39 | 2,200 | 0 | 0.0 | |
08/08/2022 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
05/08/2022 |
8.53
|
25 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
04/08/2022 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
03/08/2022 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
02/08/2022 |
8.53
|
1,300 | 9.47 | 9.47 | 8.53 | 0 | 0 | 0 | |
01/08/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
29/07/2022 |
9.47
|
100 | 10.47 | 10.47 | 9.47 | 0 | 0 | 0 | |
28/07/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
27/07/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
26/07/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
25/07/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
22/07/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
21/07/2022 |
10.47
|
300 | 10.71 | 11.72 | 10.47 | 0 | 0 | 0 | |
20/07/2022 |
10.71
|
100 | 9.78 | 10.71 | 10.71 | 0 | 0 | 0 | |
19/07/2022 |
9.78
|
100 | 8.92 | 9.78 | 9.78 | 0 | 0 | 0 | |
18/07/2022 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
15/07/2022 |
8.92
|
12 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
14/07/2022 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
13/07/2022 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
12/07/2022 |
8.92
|
100 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 | |
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
11/07/2022 |
9.00
|
20 | 8.19 | 9.00 | 8.15 | 0 | 0 | 0 | |
08/07/2022 |
8.18
|
700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
07/07/2022 |
8.18
|
200 | 7.48 | 8.18 | 7.76 | 0 | 0 | 0 | |
06/07/2022 |
7.48
|
100 | 6.84 | 7.48 | 7.48 | 0 | 0 | 0 | |
05/07/2022 |
6.84
|
200 | 7.55 | 7.55 | 6.84 | 0 | 0 | 0 | |
04/07/2022 |
7.55
|
300 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
01/07/2022 |
7.55
|
100 | 8.32 | 8.32 | 7.55 | 0 | 0 | 0 | |
30/06/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
29/06/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
28/06/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
27/06/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
24/06/2022 |
8.32
|
8,400 | 8.39 | 8.39 | 7.62 | 0 | 0 | 0 | |
23/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
22/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
21/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
20/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
17/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
16/06/2022 |
8.39
|
100 | 7.83 | 8.39 | 8.39 | 0 | 0 | 0 | |
15/06/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/06/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/06/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
10/06/2022 |
7.83
|
340 | 8.39 | 8.39 | 7.76 | 0 | 0 | 0 | |
09/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
08/06/2022 |
8.39
|
1,500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
07/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
06/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
03/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
02/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
01/06/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
31/05/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
30/05/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/05/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
26/05/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
25/05/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
24/05/2022 |
8.39
|
1 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
23/05/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
20/05/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
19/05/2022 |
8.39
|
213 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
18/05/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
17/05/2022 |
8.39
|
100 | 7.69 | 8.39 | 8.39 | 0 | 0 | 0 | |
16/05/2022 |
7.69
|
1,000 | 8.53 | 8.53 | 7.69 | 0 | 0 | 0 | |
13/05/2022 |
8.53
|
100 | 9.45 | 9.45 | 8.53 | 0 | 0 | 0 | |
12/05/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
11/05/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
10/05/2022 |
9.45
|
600 | 9.45 | 9.45 | 8.53 | 0 | 0 | 0 | |
09/05/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
06/05/2022 |
9.45
|
300 | 9.10 | 9.45 | 8.32 | 0 | 0 | 0 | |
05/05/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
04/05/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
29/04/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
28/04/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
27/04/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |