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) |
0.20 | 4.88% | 127,114 | 0 | 0 |
4
4.30
4.30
|
2 tháng
(2024-09-23) |
0.20 | 4.88% | 339,751 | 0 | 0 |
4
4.30
4.30
|
3 tháng
(2024-08-23) |
0.10 | 2.38% | 492,035 | 0 | 0 |
4
4.30
4.30
|
6 tháng
(2024-05-27) |
0.40 | 10.26% | 3,676,786 | -300 | -0.0 |
3.90
4.90
4.30
|
12 tháng
(2023-11-27) |
0.10 | 2.38% | 5,314,422 | -3,600 | -0.0 |
3.70
4.90
4.30
|
24 tháng
(2022-12-02) |
0.40 | 10.26% | 11,740,559 | -39,200 | -0.2 |
2.80
6.40
4.30
|
36 tháng
(2021-12-07) |
-10.44 | -70.83% | 25,031,906 | 5,500 | 0.3 |
2.40
15.38
4.30
|
60 tháng
(2019-12-18) |
0.21 | 5.01% | 46,259,575 | -17,200 | 0.2 |
2.18
17.56
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2022 |
5.10
|
26,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 | |
28/06/2022 |
5.10
|
36,800 | 5 | 5.20 | 4.60 | 0 | 0 | 0 | |
27/06/2022 |
5
|
20,100 | 5.10 | 5.10 | 4.90 | 1,900 | 0 | 0.0 | |
24/06/2022 |
5.10
|
29,700 | 5.20 | 5.30 | 4.90 | 100 | 0 | 0.0 | |
23/06/2022 |
5.20
|
19,200 | 5 | 5.40 | 4.80 | 100 | 0 | 0.0 | |
22/06/2022 |
5
|
24,300 | 5.30 | 5.40 | 5 | 0 | 0 | 0 | |
21/06/2022 |
5.30
|
8,600 | 4.70 | 5.50 | 4.40 | 0 | 100 | -0.0 | |
20/06/2022 |
4.70
|
86,300 | 5.80 | 5.80 | 4.70 | 0 | 0 | 0 | |
17/06/2022 |
5.80
|
93,700 | 6.30 | 6.30 | 5.40 | 700 | 0 | 0.0 | |
16/06/2022 |
6.30
|
23,700 | 6.10 | 6.70 | 6.30 | 0 | 0 | 0 | |
15/06/2022 |
6.10
|
50,600 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 | |
14/06/2022 |
6.50
|
29,000 | 6.70 | 6.70 | 6.40 | 1,100 | 0 | 0.0 | |
13/06/2022 |
6.70
|
32,300 | 6.80 | 6.80 | 6.30 | 100 | 0 | 0.0 | |
10/06/2022 |
6.80
|
28,100 | 6.70 | 7.20 | 6.50 | 0 | 0 | 0 | |
09/06/2022 |
6.70
|
23,500 | 7 | 7 | 6.50 | 100 | 0 | 0.0 | |
08/06/2022 |
7
|
69,400 | 7.10 | 7.10 | 6.70 | 1,200 | 0 | 0.0 | |
07/06/2022 |
7.10
|
12,800 | 7.10 | 7.40 | 6.90 | 0 | 1,100 | -0.0 | |
06/06/2022 |
7.10
|
62,000 | 7.40 | 7.80 | 7.10 | 2,800 | 1,000 | 0.0 | |
03/06/2022 |
7.40
|
206,500 | 6.60 | 7.40 | 6.60 | 3,200 | 2,100 | 0.0 | |
02/06/2022 |
6.60
|
13,100 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 | |
01/06/2022 |
6.60
|
59,500 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
31/05/2022 |
6.50
|
80,144 | 6.70 | 6.70 | 6.40 | 800 | 0 | 0.0 | |
30/05/2022 |
6.70
|
34,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
27/05/2022 |
6.70
|
11,700 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
26/05/2022 |
6.60
|
21,400 | 6.80 | 6.80 | 6.60 | 100 | 0 | 0.0 | |
25/05/2022 |
6.80
|
28,300 | 6.70 | 7 | 6.60 | 0 | 0 | 0 | |
24/05/2022 |
6.70
|
26,700 | 7.10 | 7.10 | 6.20 | 1,100 | 0 | 0.0 | |
23/05/2022 |
7.10
|
16,670 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 | |
20/05/2022 |
6.90
|
19,500 | 6.80 | 7.20 | 6.80 | 1,300 | 0 | 0.0 | |
19/05/2022 |
6.80
|
24,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
18/05/2022 |
6.90
|
49,400 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 | |
17/05/2022 |
7.30
|
29,200 | 6.90 | 7.30 | 6.40 | 900 | 0 | 0.0 | |
16/05/2022 |
6.90
|
19,700 | 6.60 | 7.40 | 6.30 | 200 | 0 | 0.0 | |
13/05/2022 |
6.60
|
27,800 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 | |
12/05/2022 |
6.60
|
67,800 | 7.50 | 7.50 | 6.50 | 100 | 1,700 | -0.0 | |
11/05/2022 |
7.50
|
101,300 | 7.80 | 7.80 | 7 | 100 | 0 | 0.0 | |
10/05/2022 |
7.80
|
13,200 | 8 | 8 | 7 | 0 | 0 | 0 | |
09/05/2022 |
8
|
88,100 | 8.70 | 8.80 | 7.50 | 500 | 3,000 | -0.0 | |
06/05/2022 |
8.70
|
29,000 | 9.30 | 9.40 | 8.60 | 200 | 0 | 0.0 | |
05/05/2022 |
9.30
|
60,100 | 9.50 | 9.60 | 8.90 | 900 | 0 | 0.0 | |
04/05/2022 |
9.50
|
35,400 | 9.60 | 9.70 | 9.40 | 300 | 0 | 0.0 | |
29/04/2022 |
9.60
|
45,700 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
28/04/2022 |
9.40
|
37,500 | 9.40 | 9.60 | 9.40 | 900 | 0 | 0.0 | |
27/04/2022 |
9.40
|
29,400 | 9 | 9.50 | 8.70 | 900 | 0 | 0.0 | |
26/04/2022 |
9
|
24,000 | 9 | 9 | 8.10 | 0 | 0 | 0 | |
25/04/2022 |
9
|
43,800 | 9 | 9.10 | 8.30 | 100 | 0 | 0.0 | |
22/04/2022 |
9
|
48,400 | 9.50 | 9.70 | 8.50 | 200 | 0 | 0.0 | |
21/04/2022 |
9.50
|
105,700 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 | |
20/04/2022 |
9.80
|
25,600 | 9.80 | 10.20 | 9.50 | 200 | 0 | 0.0 | |
19/04/2022 |
9.80
|
29,600 | 10 | 10 | 9.20 | 0 | 0 | 0 | |
18/04/2022 |
10
|
115,800 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 | |
15/04/2022 |
10.30
|
32,500 | 10.80 | 11.10 | 10.30 | 0 | 0 | 0 | |
14/04/2022 |
10.80
|
8,400 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 | |
13/04/2022 |
11.30
|
41,600 | 10.30 | 11.50 | 10.70 | 800 | 11,200 | -0.1 | |
12/04/2022 |
10.30
|
44,500 | 12 | 12 | 10.20 | 0 | 0 | 0 | |
08/04/2022 |
12
|
12,400 | 11.80 | 12 | 11.40 | 0 | 300 | -0.0 | |
07/04/2022 |
11.80
|
33,700 | 12.20 | 12.20 | 11.50 | 0 | 0 | 0 | |
06/04/2022 |
12.20
|
38,100 | 12.10 | 12.20 | 11.90 | 0 | 0 | 0 | |
05/04/2022 |
12.10
|
50,100 | 12.40 | 12.40 | 12 | 4,800 | 3,000 | 0.0 | |
04/04/2022 |
12.40
|
77,601 | 12.30 | 12.70 | 12 | 1,200 | 3,800 | -0.0 | |
01/04/2022 |
12.30
|
52,700 | 12.60 | 12.60 | 12 | 0 | 4,000 | -0.0 | |
31/03/2022 |
12.60
|
68,800 | 12.90 | 12.90 | 12.30 | 0 | 13,700 | -0.2 | |
30/03/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
30/03/2022 |
12.90
|
154,900 | 12.47 | 13.80 | 12.40 | 1,800 | 3,600 | -0.0 | |
29/03/2022 |
12.47
|
184,580 | 12.56 | 12.74 | 12.28 | 11,400 | 0 | 0.2 | |
28/03/2022 |
12.56
|
207,200 | 12.92 | 12.92 | 12.28 | 17,300 | 0 | 0.2 | |
25/03/2022 |
12.92
|
162,400 | 12.56 | 12.92 | 12.38 | 4,100 | 0 | 0.1 | |
24/03/2022 |
12.56
|
158,100 | 12.65 | 12.83 | 12.47 | 0 | 0 | 0 | |
23/03/2022 |
12.65
|
130,200 | 12.74 | 12.92 | 12.47 | 2,000 | 0 | 0.0 | |
22/03/2022 |
12.74
|
112,800 | 12.74 | 13.01 | 12.47 | 0 | 0 | 0 | |
21/03/2022 |
12.74
|
180,200 | 12.10 | 12.92 | 12.19 | 0 | 0 | 0 | |
18/03/2022 |
12.10
|
40,130 | 12.19 | 12.47 | 12.01 | 0 | 0 | 0 | |
17/03/2022 |
12.19
|
65,800 | 11.83 | 12.56 | 11.83 | 0 | 12,200 | -0.2 | |
16/03/2022 |
11.83
|
77,700 | 11.37 | 12.56 | 11.74 | 0 | 0 | 0 | |
15/03/2022 |
11.37
|
24,600 | 11.56 | 12.65 | 10.92 | 0 | 0 | 0 | |
14/03/2022 |
11.56
|
106,000 | 12.10 | 12.74 | 10.65 | 0 | 0 | 0 | |
11/03/2022 |
12.10
|
106,300 | 12.83 | 13.47 | 12.10 | 0 | 0 | 0 | |
10/03/2022 |
12.83
|
147,700 | 12.28 | 13.01 | 11.92 | 0 | 0 | 0 | |
09/03/2022 |
12.28
|
78,900 | 12.56 | 13.01 | 11.74 | 0 | 0 | 0 | |
08/03/2022 |
12.56
|
361,000 | 12.01 | 13.65 | 12.38 | 200 | 0 | 0.0 | |
07/03/2022 |
12.01
|
213,261 | 10.46 | 12.01 | 10.46 | 0 | 0 | 0 | |
04/03/2022 |
10.46
|
49,900 | 10.37 | 10.65 | 10.28 | 0 | 0 | 0 | |
03/03/2022 |
10.37
|
57,000 | 10.37 | 10.65 | 10.19 | 0 | 0 | 0 | |
02/03/2022 |
10.37
|
79,700 | 10.46 | 10.65 | 10.37 | 0 | 0 | 0 | |
01/03/2022 |
10.46
|
86,730 | 10.74 | 10.74 | 10.19 | 0 | 0 | 0 | |
28/02/2022 |
10.74
|
88,700 | 10.56 | 11.19 | 10.65 | 0 | 0 | 0 | |
25/02/2022 |
10.56
|
63,900 | 10.37 | 11.19 | 10.01 | 0 | 0 | 0 | |
24/02/2022 |
10.37
|
103,138 | 10.92 | 11.01 | 9.55 | 0 | 0 | 0 | |
23/02/2022 |
10.92
|
102,200 | 10.83 | 11.28 | 10.92 | 0 | 0 | 0 | |
22/02/2022 |
10.83
|
76,900 | 11.37 | 11.37 | 10.65 | 0 | 0 | 0 | |
21/02/2022 |
11.37
|
153,100 | 10.65 | 11.37 | 10.65 | 0 | 0 | 0 | |
18/02/2022 |
10.65
|
52,500 | 10.65 | 10.83 | 10.46 | 0 | 0 | 0 | |
17/02/2022 |
10.65
|
32,038 | 10.65 | 10.65 | 10.46 | 0 | 0 | 0 | |
16/02/2022 |
10.65
|
24,630 | 10.65 | 10.92 | 10.56 | 0 | 0 | 0 | |
15/02/2022 |
10.65
|
13,100 | 10.46 | 10.74 | 10.37 | 0 | 0 | 0 | |
14/02/2022 |
10.46
|
22,000 | 10.92 | 11.37 | 10.46 | 0 | 0 | 0 | |
11/02/2022 |
10.92
|
22,800 | 10.83 | 10.92 | 10.65 | 0 | 0 | 0 | |
10/02/2022 |
10.83
|
91,300 | 10.37 | 11.01 | 10.19 | 0 | 0 | 0 | |
09/02/2022 |
10.37
|
74,730 | 10.19 | 10.83 | 9.55 | 0 | 0 | 0 | |
08/02/2022 |
10.19
|
33,100 | 10.01 | 10.37 | 10.01 | 0 | 0 | 0 | |
07/02/2022 |
10.01
|
17,200 | 10.01 | 11.28 | 9.92 | 0 | 0 | 0 |