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) |
1.50 | 14.85% | 86,600 | 0 | 0 |
10.10
11.60
11.40
|
2 tháng
(2024-07-22) |
1.90 | 19.59% | 101,400 | -100 | -0.0 |
8.80
11.60
11.40
|
3 tháng
(2024-06-21) |
2.10 | 22.11% | 128,800 | -200 | -0.0 |
8.80
11.60
11.40
|
6 tháng
(2024-03-25) |
2.30 | 24.73% | 179,312 | -400 | -0.0 |
8.80
12.50
11.40
|
12 tháng
(2023-09-25) |
-0.80 | -6.45% | 654,169 | -500 | -0.0 |
8.50
13.80
11.40
|
24 tháng
(2022-09-30) |
-6.50 | -35.91% | 903,784 | 100 | 0.0 |
8.50
18.40
11.40
|
36 tháng
(2021-10-05) |
5.19 | 80.96% | 1,731,524 | -6,100 | -0.1 |
5.88
20
11.40
|
60 tháng
(2019-10-16) |
9.07 | 359.20% | 2,116,274 | -6,800 | -0.2 |
2.53
20
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
13
|
1,200 | 13 | 13 | 13 | 0 | 0 | 0 | |
25/04/2022 |
13
|
1,100 | 13 | 13 | 13 | 0 | 0 | 0 | |
22/04/2022 |
12.50
|
1,600 | 13.10 | 13.50 | 12.50 | 0 | 0 | 0 | |
21/04/2022 |
15
|
200 | 12.80 | 15 | 12.80 | 0 | 0 | 0 | |
20/04/2022 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 | |
19/04/2022 |
14
|
3,100 | 16.20 | 16.20 | 14 | 0 | 0 | 0 | |
18/04/2022 |
14.20
|
2,600 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
15/04/2022 |
14.60
|
1,600 | 15.50 | 16 | 14.60 | 0 | 0 | 0 | |
14/04/2022 |
15.50
|
2,600 | 15.90 | 15.90 | 15.50 | 0 | 400 | -0.0 | |
13/04/2022 |
15.50
|
6,400 | 16 | 16.50 | 15.50 | 0 | 1,100 | -0.0 | |
12/04/2022 |
15.30
|
1,000 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 | |
08/04/2022 |
16
|
2,400 | 16.10 | 16.20 | 16 | 0 | 0 | 0 | |
07/04/2022 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
06/04/2022 |
16.30
|
1,200 | 16.10 | 16.30 | 16.30 | 0 | 0 | 0 | |
05/04/2022 |
16.30
|
300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
04/04/2022 |
16.10
|
3,200 | 16.10 | 17 | 16 | 0 | 0 | 0 | |
01/04/2022 |
16
|
3,200 | 16.10 | 16.10 | 16 | 100 | 0 | 0.0 | |
31/03/2022 |
16.20
|
1,500 | 17.20 | 17.20 | 15.50 | 0 | 0 | 0 | |
30/03/2022 |
17.20
|
2,800 | 17.50 | 17.50 | 16.80 | 100 | 0 | 0.0 | |
29/03/2022 |
17.20
|
2,700 | 17.80 | 17.80 | 17.10 | 0 | 0 | 0 | |
28/03/2022 |
17.50
|
9,200 | 17.10 | 17.50 | 16.60 | 0 | 0 | 0 | |
25/03/2022 |
16.80
|
8,300 | 16.80 | 17.60 | 16.60 | 0 | 0 | 0 | |
24/03/2022 |
16.80
|
900 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 | |
23/03/2022 |
16.90
|
3,900 | 17 | 17.50 | 16.90 | 0 | 0 | 0 | |
22/03/2022 |
17.50
|
11,800 | 17.90 | 17.90 | 16.90 | 0 | 0 | 0 | |
21/03/2022 |
18.10
|
6,402 | 18.60 | 19 | 17.70 | 0 | 0 | 0 | |
18/03/2022 |
19
|
8,800 | 19.30 | 19.70 | 19 | 0 | 0 | 0 | |
17/03/2022 |
18
|
8,600 | 19.50 | 19.60 | 18 | 0 | 0 | 0 | |
16/03/2022: Quyền mua cổ phiếu: 10/25 Giá: 10 (Volume + 250%, Ratio=2.50) | |||||||||
16/03/2022 |
20
|
13,702 | 22.40 | 22.40 | 19.90 | 0 | 1,900 | -0.0 | |
15/03/2022 |
19.94
|
14,700 | 20.12 | 20.12 | 17.05 | 0 | 100 | -0.0 | |
14/03/2022 |
19.99
|
70,901 | 19.99 | 19.99 | 18.25 | 0 | 0 | 0 | |
11/03/2022 |
17.45
|
23,300 | 17.36 | 17.45 | 17.32 | 0 | 0 | 0 | |
10/03/2022 |
15.18
|
8,500 | 15.18 | 15.18 | 15.18 | 400 | 0 | 0.0 | |
09/03/2022 |
13.31
|
6,402 | 11.62 | 13.31 | 11.62 | 0 | 0 | 0 | |
08/03/2022 |
11.57
|
4,000 | 13.80 | 13.80 | 10.68 | 0 | 600 | -0.0 | |
07/03/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
04/03/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
03/03/2022 |
12.02
|
8,500 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
02/03/2022 |
13.35
|
3 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
01/03/2022 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
28/02/2022 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
25/02/2022 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
24/02/2022 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
23/02/2022 |
13.35
|
200 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
22/02/2022 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
21/02/2022 |
12.69
|
1 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
18/02/2022 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
17/02/2022 |
12.69
|
101 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
16/02/2022 |
13.35
|
700 | 10.64 | 13.35 | 10.64 | 0 | 0 | 0 | |
15/02/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
14/02/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
11/02/2022 |
12.42
|
2 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
10/02/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
09/02/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
08/02/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
07/02/2022 |
12.42
|
2 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
28/01/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
27/01/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
26/01/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
25/01/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
24/01/2022 |
12.42
|
200 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
21/01/2022 |
12.11
|
1,500 | 13.00 | 13.00 | 12.11 | 0 | 0 | 0 | |
20/01/2022 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
19/01/2022 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
18/01/2022 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
17/01/2022 |
13.89
|
2,000 | 14.78 | 14.78 | 13.89 | 0 | 0 | 0 | |
14/01/2022 |
14.78
|
2,900 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
13/01/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
12/01/2022 |
17.18
|
901 | 17.63 | 17.63 | 17.18 | 0 | 0 | 0 | |
11/01/2022 |
16.03
|
6,260 | 16.56 | 16.56 | 15.58 | 0 | 1,400 | -0.1 | |
10/01/2022 |
14.42
|
2,102 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
07/01/2022 |
12.64
|
2,600 | 12.46 | 12.64 | 12.46 | 0 | 0 | 0 | |
06/01/2022 |
11.22
|
2,100 | 11.13 | 11.22 | 11.13 | 0 | 0 | 0 | |
05/01/2022 |
9.79
|
5,200 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
04/01/2022 |
9.57
|
6,200 | 9.21 | 10.02 | 9.21 | 0 | 0 | 0 | |
31/12/2021 |
9.21
|
2,000 | 9.35 | 9.35 | 9.21 | 0 | 0 | 0 | |
30/12/2021 |
9.35
|
2,400 | 9.35 | 9.79 | 9.35 | 0 | 0 | 0 | |
29/12/2021 |
9.21
|
2,400 | 8.90 | 9.21 | 8.46 | 0 | 0 | 0 | |
28/12/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
27/12/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
24/12/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
23/12/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
22/12/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
21/12/2021 |
8.01
|
800 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
20/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
17/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
16/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
15/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
14/12/2021 |
9.21
|
1 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
13/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
10/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
09/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
08/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
07/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
06/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
03/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
02/12/2021 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
01/12/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
30/11/2021 |
7.70
|
5,900 | 8.01 | 8.90 | 7.66 | 0 | 0 | 0 | |
29/11/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |