Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -4.88% | 54,072 | 0 | 0 |
7.70
8.30
7.90
|
2 tháng
(2024-09-23) |
-0.10 | -1.27% | 102,909 | 0 | 0 |
7.70
8.30
7.90
|
3 tháng
(2024-08-23) |
0 | 0% | 170,827 | 0 | 0 |
7.70
8.30
7.90
|
6 tháng
(2024-05-27) |
0.10 | 1.30% | 645,499 | 0 | 0 |
7.70
9.60
7.90
|
12 tháng
(2023-11-27) |
-0.30 | -3.70% | 1,024,469 | 0 | 0 |
7.50
9.60
7.90
|
24 tháng
(2022-12-02) |
-1.53 | -16.43% | 4,061,328 | 0 | 0 |
7.50
11.62
7.90
|
36 tháng
(2021-12-07) |
-10.04 | -56.27% | 10,081,491 | -520 | -0.0 |
7.50
18.87
7.90
|
60 tháng
(2019-12-18) |
1.24 | 18.97% | 25,930,871 | 18,380 | 0.2 |
6.14
21.47
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2022 |
12.19
|
22,040 | 12.10 | 12.29 | 11.71 | 0 | 0 | 0 | |
30/06/2022 |
12.10
|
40,800 | 11.90 | 12.86 | 11.62 | 0 | 0 | 0 | |
29/06/2022 |
11.62
|
6,900 | 11.90 | 11.90 | 11.52 | 0 | 0 | 0 | |
28/06/2022 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
27/06/2022 |
11.71
|
4,100 | 11.81 | 11.81 | 11.71 | 0 | 0 | 0 | |
24/06/2022 |
11.71
|
4,000 | 12.19 | 12.19 | 11.52 | 0 | 0 | 0 | |
23/06/2022 |
11.71
|
1,600 | 11.43 | 11.71 | 11.43 | 0 | 0 | 0 | |
22/06/2022 |
11.52
|
7,700 | 11.24 | 11.81 | 11.24 | 0 | 0 | 0 | |
21/06/2022 |
11.43
|
47,316 | 11.43 | 11.43 | 11.05 | 0 | 0 | 0 | |
20/06/2022 |
11.33
|
4,200 | 11.52 | 11.52 | 10.95 | 0 | 0 | 0 | |
17/06/2022 |
11.43
|
2,600 | 11.43 | 11.62 | 11.05 | 0 | 0 | 0 | |
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
16/06/2022 |
11.71
|
18,834 | 12.19 | 12.38 | 11.24 | 0 | 0 | 0 | |
15/06/2022 |
11.26
|
47,700 | 11.17 | 11.43 | 10.39 | 0 | 0 | 0 | |
14/06/2022 |
11.26
|
5,600 | 11.86 | 11.86 | 11.26 | 0 | 0 | 0 | |
13/06/2022 |
11.95
|
56,202 | 12.12 | 12.12 | 10.65 | 0 | 0 | 0 | |
10/06/2022 |
12.29
|
10,800 | 12.73 | 12.73 | 12.12 | 0 | 0 | 0 | |
09/06/2022 |
12.64
|
2,700 | 12.64 | 12.64 | 12.29 | 0 | 0 | 0 | |
08/06/2022 |
12.29
|
16,300 | 12.29 | 12.90 | 12.21 | 0 | 0 | 0 | |
07/06/2022 |
12.29
|
4,400 | 12.55 | 12.55 | 11.77 | 0 | 0 | 0 | |
06/06/2022 |
12.12
|
6,600 | 12.73 | 12.73 | 12.12 | 0 | 0 | 0 | |
03/06/2022 |
12.47
|
4,500 | 12.47 | 12.73 | 12.12 | 0 | 0 | 0 | |
02/06/2022 |
12.55
|
7,000 | 12.99 | 12.99 | 12.38 | 0 | 0 | 0 | |
01/06/2022 |
12.55
|
8,100 | 12.90 | 12.90 | 12.29 | 0 | 0 | 0 | |
31/05/2022 |
13.51
|
2,200 | 13.59 | 13.59 | 12.81 | 0 | 0 | 0 | |
30/05/2022 |
13.68
|
17,200 | 13.42 | 13.94 | 13.42 | 0 | 0 | 0 | |
27/05/2022 |
13.33
|
43,837 | 13.07 | 14.72 | 12.12 | 0 | 0 | 0 | |
26/05/2022 |
12.90
|
7,630 | 13.25 | 13.42 | 12.73 | 0 | 0 | 0 | |
25/05/2022 |
12.90
|
2,100 | 12.99 | 12.99 | 12.55 | 0 | 0 | 0 | |
24/05/2022 |
12.90
|
10,900 | 12.99 | 12.99 | 11.86 | 0 | 0 | 0 | |
23/05/2022 |
13.07
|
5,300 | 13.25 | 13.25 | 12.03 | 0 | 0 | 0 | |
20/05/2022 |
13.25
|
15,600 | 12.99 | 13.33 | 12.73 | 0 | 0 | 0 | |
19/05/2022 |
13.33
|
21,202 | 13.68 | 13.68 | 12.73 | 0 | 0 | 0 | |
18/05/2022 |
13.25
|
12,300 | 13.07 | 13.77 | 12.73 | 0 | 0 | 0 | |
17/05/2022 |
12.99
|
13,900 | 13.07 | 13.07 | 12.81 | 0 | 0 | 0 | |
16/05/2022 |
13.07
|
9,105 | 11.69 | 13.07 | 11.69 | 0 | 0 | 0 | |
13/05/2022 |
12.47
|
14,400 | 12.29 | 13.85 | 11.69 | 0 | 0 | 0 | |
12/05/2022 |
12.73
|
23,700 | 13.16 | 13.33 | 11.69 | 0 | 0 | 0 | |
11/05/2022 |
12.90
|
2,500 | 12.99 | 12.99 | 12.38 | 0 | 0 | 0 | |
10/05/2022 |
13.33
|
3,900 | 13.42 | 13.42 | 13.33 | 0 | 0 | 0 | |
09/05/2022 |
12.55
|
26,600 | 14.29 | 14.55 | 12.55 | 0 | 0 | 0 | |
06/05/2022 |
14.29
|
37,140 | 13.94 | 14.63 | 13.94 | 0 | 0 | 0 | |
05/05/2022 |
13.07
|
16,900 | 12.90 | 14.63 | 12.73 | 0 | 0 | 0 | |
04/05/2022 |
12.64
|
7,300 | 13.16 | 13.16 | 12.12 | 0 | 0 | 0 | |
29/04/2022 |
13.16
|
10,225 | 12.90 | 13.33 | 12.21 | 0 | 0 | 0 | |
28/04/2022 |
12.73
|
5,375 | 12.73 | 12.73 | 12.55 | 0 | 0 | 0 | |
27/04/2022 |
12.47
|
5,300 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
26/04/2022 |
12.90
|
12,610 | 11.86 | 12.90 | 11.69 | 0 | 0 | 0 | |
25/04/2022 |
13.33
|
1,115 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
22/04/2022 |
12.64
|
22,810 | 12.38 | 12.73 | 12.12 | 0 | 0 | 0 | |
21/04/2022 |
12.38
|
13,500 | 13.59 | 13.59 | 11.69 | 0 | 0 | 0 | |
20/04/2022 |
13.77
|
19,500 | 13.85 | 13.85 | 13.16 | 0 | 0 | 0 | |
19/04/2022 |
14.29
|
19,751 | 14.29 | 14.63 | 13.42 | 0 | 0 | 0 | |
18/04/2022 |
14.46
|
2,605 | 14.63 | 14.72 | 13.94 | 0 | 0 | 0 | |
15/04/2022 |
14.89
|
27,000 | 15.15 | 15.15 | 14.29 | 0 | 0 | 0 | |
14/04/2022 |
15.15
|
6,725 | 14.81 | 15.50 | 14.81 | 0 | 0 | 0 | |
13/04/2022 |
14.89
|
6,186 | 14.37 | 14.89 | 14.37 | 0 | 0 | 0 | |
12/04/2022 |
15.15
|
10,204 | 15.15 | 15.15 | 13.77 | 0 | 0 | 0 | |
08/04/2022 |
15.24
|
15,100 | 15.50 | 15.50 | 15.24 | 0 | 0 | 0 | |
07/04/2022 |
15.58
|
12,100 | 15.50 | 15.58 | 15.41 | 0 | 0 | 0 | |
06/04/2022 |
15.24
|
40,699 | 15.41 | 15.76 | 15.15 | 0 | 0 | 0 | |
05/04/2022 |
15.41
|
4,000 | 15.50 | 15.50 | 15.24 | 0 | 0 | 0 | |
04/04/2022 |
15.24
|
12,070 | 15.50 | 15.50 | 15.15 | 0 | 0 | 0 | |
01/04/2022 |
15.50
|
13,398 | 15.32 | 15.50 | 15.15 | 0 | 0 | 0 | |
31/03/2022 |
15.41
|
27,554 | 15.50 | 15.50 | 15.15 | 0 | 0 | 0 | |
30/03/2022 |
15.41
|
11,301 | 15.41 | 15.41 | 15.24 | 0 | 0 | 0 | |
29/03/2022 |
15.58
|
23,560 | 15.50 | 15.58 | 15.24 | 0 | 0 | 0 | |
28/03/2022 |
15.50
|
20,380 | 15.58 | 15.58 | 15.15 | 0 | 0 | 0 | |
25/03/2022 |
15.67
|
17,904 | 15.58 | 15.67 | 15.41 | 0 | 0 | 0 | |
24/03/2022 |
15.41
|
24,340 | 15.76 | 15.93 | 15.41 | 0 | 0 | 0 | |
23/03/2022 |
15.76
|
21,655 | 15.50 | 15.76 | 15.41 | 0 | 0 | 0 | |
22/03/2022 |
15.50
|
19,650 | 15.41 | 15.50 | 15.32 | 0 | 0 | 0 | |
21/03/2022 |
15.32
|
10,729 | 15.58 | 15.76 | 15.24 | 0 | 0 | 0 | |
18/03/2022 |
15.41
|
12,899 | 15.41 | 15.67 | 15.32 | 0 | 0 | 0 | |
17/03/2022 |
15.58
|
22,765 | 15.50 | 15.67 | 15.41 | 0 | 0 | 0 | |
16/03/2022 |
15.41
|
7,151 | 15.50 | 15.50 | 15.41 | 0 | 0 | 0 | |
15/03/2022 |
15.41
|
22,279 | 15.24 | 15.50 | 15.15 | 0 | 0 | 0 | |
14/03/2022 |
15.24
|
29,643 | 15.41 | 15.76 | 15.15 | 0 | 0 | 0 | |
11/03/2022 |
15.76
|
44,356 | 15.84 | 15.84 | 15.58 | 0 | 0 | 0 | |
10/03/2022 |
15.84
|
8,720 | 15.76 | 16.02 | 15.76 | 0 | 0 | 0 | |
09/03/2022 |
16.02
|
22,740 | 15.93 | 16.19 | 15.76 | 0 | 20 | -0.0 | |
08/03/2022 |
16.02
|
64,528 | 15.76 | 16.36 | 15.76 | 0 | 0 | 0 | |
07/03/2022 |
15.76
|
91,315 | 16.19 | 16.28 | 15.58 | 0 | 100 | -0.0 | |
04/03/2022 |
16.28
|
26,603 | 16.54 | 16.62 | 16.02 | 0 | 0 | 0 | |
03/03/2022 |
16.62
|
12,700 | 16.97 | 16.97 | 16.10 | 0 | 0 | 0 | |
02/03/2022 |
16.97
|
8,729 | 16.45 | 17.40 | 16.45 | 0 | 0 | 0 | |
01/03/2022 |
16.88
|
25,113 | 15.58 | 17.75 | 15.24 | 0 | 0 | 0 | |
28/02/2022 |
17.14
|
54,874 | 16.45 | 17.75 | 16.45 | 0 | 0 | 0 | |
25/02/2022 |
17.06
|
26,100 | 16.45 | 17.84 | 16.45 | 0 | 0 | 0 | |
24/02/2022 |
16.97
|
82,130 | 17.40 | 17.92 | 16.80 | 0 | 0 | 0 | |
23/02/2022 |
17.49
|
61,403 | 16.97 | 17.58 | 16.45 | 0 | 0 | 0 | |
22/02/2022 |
17.32
|
43,505 | 16.45 | 18.01 | 16.45 | 0 | 0 | 0 | |
21/02/2022 |
17.32
|
61,710 | 16.71 | 17.58 | 16.71 | 0 | 0 | 0 | |
18/02/2022 |
16.71
|
81,800 | 15.76 | 17.23 | 15.76 | 0 | 0 | 0 | |
17/02/2022 |
15.67
|
3,700 | 15.24 | 15.67 | 15.24 | 0 | 0 | 0 | |
16/02/2022 |
15.41
|
4,100 | 15.58 | 15.67 | 15.32 | 0 | 0 | 0 | |
15/02/2022 |
15.58
|
5,670 | 15.41 | 15.84 | 14.89 | 0 | 0 | 0 | |
14/02/2022 |
15.50
|
15,817 | 15.41 | 16.28 | 15.41 | 0 | 0 | 0 | |
11/02/2022 |
16.02
|
11,000 | 15.58 | 16.10 | 15.50 | 0 | 0 | 0 | |
10/02/2022 |
16.10
|
20,900 | 15.58 | 16.62 | 15.58 | 0 | 0 | 0 | |
09/02/2022 |
16.80
|
42,400 | 15.58 | 16.80 | 15.58 | 0 | 0 | 0 |