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) |
-0.15 | -3.48% | 16,488,800 | 0 | 0 |
4.14
4.47
4.16
|
2 tháng
(2024-09-23) |
-0.14 | -3.26% | 27,898,100 | 0 | 0 |
4.14
4.49
4.16
|
3 tháng
(2024-08-23) |
-0.22 | -5.02% | 37,884,800 | -15,000 | -0.1 |
4.14
4.49
4.16
|
6 tháng
(2024-05-27) |
-0.48 | -10.34% | 76,695,100 | -25,800 | -0.1 |
4.14
4.80
4.16
|
12 tháng
(2023-11-27) |
-0.09 | -2.12% | 261,717,400 | -25,800 | -0.1 |
4.14
5.08
4.16
|
24 tháng
(2022-12-02) |
-0.34 | -7.56% | 996,199,300 | -31,392 | -0.6 |
3.47
6.83
4.16
|
36 tháng
(2021-12-07) |
-8.69 | -67.62% | 1,828,491,400 | -67,698 | -1.4 |
3.04
15.80
4.16
|
60 tháng
(2019-12-18) |
-3.88 | -48.26% | 3,974,690,340 | -5,895,208 | -61.7 |
3.04
20.10
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2022 |
6.40
|
1,484,900 | 6.40 | 6.45 | 6.05 | 0 | 0 | 0 | |
30/06/2022 |
6.40
|
1,623,200 | 6.88 | 6.99 | 6.40 | 0 | 0 | 0 | |
29/06/2022 |
6.88
|
2,587,700 | 6.74 | 7.20 | 6.78 | 0 | 0 | 0 | |
28/06/2022 |
6.74
|
1,462,600 | 6.30 | 6.74 | 6.35 | 0 | 0 | 0 | |
27/06/2022 |
6.30
|
1,216,700 | 6.20 | 6.39 | 6.12 | 0 | 0 | 0 | |
24/06/2022 |
6.20
|
1,325,100 | 6.12 | 6.30 | 6.12 | 0 | 0 | 0 | |
23/06/2022 |
6.12
|
840,100 | 6.03 | 6.20 | 5.91 | 0 | 0 | 0 | |
22/06/2022 |
6.03
|
1,753,600 | 5.64 | 6.03 | 5.71 | 0 | 0 | 0 | |
21/06/2022 |
5.64
|
2,088,200 | 5.64 | 5.81 | 5.31 | 0 | 0 | 0 | |
20/06/2022 |
5.64
|
3,104,500 | 6.06 | 6.17 | 5.64 | 0 | 0 | 0 | |
17/06/2022 |
6.06
|
3,676,300 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 | |
16/06/2022 |
6.50
|
1,915,300 | 6.92 | 7.29 | 6.50 | 0 | 0 | 0 | |
15/06/2022 |
6.92
|
3,017,300 | 7.44 | 7.60 | 6.92 | 0 | 0 | 0 | |
14/06/2022 |
7.44
|
2,960,400 | 8 | 8 | 7.44 | 0 | 0 | 0 | |
13/06/2022 |
8
|
3,087,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 | |
10/06/2022 |
8.60
|
1,755,300 | 8.98 | 8.98 | 8.60 | 0 | 0 | 0 | |
09/06/2022 |
8.98
|
1,336,700 | 8.87 | 8.99 | 8.80 | 0 | 0 | 0 | |
08/06/2022 |
8.87
|
1,460,500 | 8.50 | 8.94 | 8.60 | 0 | 0 | 0 | |
07/06/2022 |
8.50
|
1,583,900 | 8.77 | 8.80 | 8.35 | 0 | 0 | 0 | |
06/06/2022 |
8.77
|
1,226,600 | 8.90 | 9 | 8.75 | 0 | 0 | 0 | |
03/06/2022 |
8.90
|
1,475,000 | 9 | 9.06 | 8.83 | 0 | 0 | 0 | |
02/06/2022 |
9
|
1,620,700 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 | |
01/06/2022 |
9.20
|
1,569,400 | 9.60 | 9.85 | 9.20 | 0 | 0 | 0 | |
31/05/2022 |
9.60
|
2,183,200 | 9.85 | 9.85 | 9.60 | 0 | 0 | 0 | |
30/05/2022 |
9.85
|
2,550,200 | 9.82 | 9.97 | 9.60 | 0 | 0 | 0 | |
27/05/2022 |
9.82
|
1,967,000 | 9.82 | 9.95 | 9.78 | 0 | 0 | 0 | |
26/05/2022 |
9.82
|
3,411,600 | 9.42 | 9.96 | 9.45 | 0 | 0 | 0 | |
25/05/2022 |
9.42
|
4,774,500 | 8.81 | 9.42 | 8.78 | 0 | 0 | 0 | |
24/05/2022 |
8.81
|
1,576,400 | 8.89 | 8.98 | 8.50 | 0 | 0 | 0 | |
23/05/2022 |
8.89
|
1,659,200 | 8.87 | 9.10 | 8.50 | 0 | 0 | 0 | |
20/05/2022 |
8.87
|
1,887,000 | 8.82 | 8.99 | 8.80 | 0 | 0 | 0 | |
19/05/2022 |
8.82
|
1,875,500 | 9.01 | 9.05 | 8.60 | 0 | 0 | 0 | |
18/05/2022 |
9.01
|
1,870,500 | 9 | 9.40 | 8.99 | 0 | 0 | 0 | |
17/05/2022 |
9
|
2,449,400 | 8.42 | 9 | 8.35 | 0 | 0 | 0 | |
16/05/2022 |
8.42
|
1,569,400 | 8.21 | 8.75 | 8.31 | 0 | 0 | 0 | |
13/05/2022 |
8.21
|
2,614,800 | 8.82 | 8.92 | 8.21 | 0 | 0 | 0 | |
12/05/2022 |
8.82
|
1,807,600 | 9.48 | 9.48 | 8.82 | 0 | 0 | 0 | |
11/05/2022 |
9.48
|
1,036,100 | 9.30 | 9.54 | 9.10 | 0 | 0 | 0 | |
10/05/2022 |
9.30
|
1,594,400 | 8.84 | 9.30 | 8.32 | 0 | 0 | 0 | |
09/05/2022 |
8.84
|
2,336,100 | 9.50 | 9.50 | 8.84 | 0 | 100 | -0.0 | |
06/05/2022 |
9.50
|
1,293,600 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
05/05/2022 |
9.90
|
1,840,400 | 10.50 | 10.70 | 9.90 | 0 | 0 | 0 | |
04/05/2022 |
10.50
|
2,018,000 | 10.60 | 10.85 | 10.35 | 0 | 0 | 0 | |
29/04/2022 |
10.60
|
2,993,700 | 9.93 | 10.60 | 9.85 | 0 | 0 | 0 | |
28/04/2022 |
9.93
|
1,746,000 | 9.60 | 10.10 | 9.52 | 0 | 0 | 0 | |
27/04/2022 |
9.60
|
2,192,600 | 9 | 9.60 | 8.90 | 0 | 0 | 0 | |
26/04/2022 |
9
|
2,245,300 | 8.50 | 9 | 8.20 | 0 | 0 | 0 | |
25/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/19.39101 Giá: 10 (Volume + 19.39%, Ratio=0.19) | |||||||||
25/04/2022 |
8.50
|
2,004,700 | 9.15 | 9.60 | 8.50 | 0 | 400 | -0.0 | |
22/04/2022 |
9.15
|
3,476,700 | 8.85 | 9.47 | 8.46 | 0 | 900 | -0.0 | |
21/04/2022 |
8.85
|
6,278,000 | 9.52 | 9.52 | 8.85 | 0 | 0 | 0 | |
20/04/2022 |
9.52
|
6,381,200 | 10.21 | 10.21 | 9.52 | 0 | 0 | 0 | |
19/04/2022 |
10.21
|
5,236,900 | 10.95 | 11.32 | 10.21 | 0 | 300 | -0.0 | |
18/04/2022 |
10.95
|
5,436,100 | 11.74 | 11.74 | 10.95 | 0 | 10,600 | -0.1 | |
15/04/2022 |
11.74
|
4,302,100 | 12.02 | 12.06 | 11.55 | 0 | 0 | 0 | |
14/04/2022 |
12.02
|
2,286,300 | 12.25 | 12.34 | 12.02 | 0 | 0 | 0 | |
13/04/2022 |
12.25
|
2,633,200 | 12.11 | 12.38 | 11.83 | 0 | 0 | 0 | |
12/04/2022 |
12.11
|
5,001,600 | 12.43 | 12.71 | 12.11 | 0 | 700 | -0.0 | |
08/04/2022 |
12.43
|
6,149,000 | 12.43 | 12.80 | 12.43 | 0 | 11,000 | -0.2 | |
07/04/2022 |
12.43
|
3,564,600 | 12.38 | 12.66 | 12.38 | 0 | 0 | 0 | |
06/04/2022 |
12.38
|
4,014,100 | 12.66 | 12.75 | 12.38 | 0 | 0 | 0 | |
05/04/2022 |
12.66
|
4,540,800 | 12.48 | 12.75 | 12.43 | 0 | 0 | 0 | |
04/04/2022 |
12.48
|
2,733,200 | 12.38 | 12.62 | 12.43 | 0 | 0 | 0 | |
01/04/2022 |
12.38
|
4,011,400 | 12.11 | 12.38 | 12.02 | 0 | 0 | 0 | |
31/03/2022 |
12.11
|
3,330,300 | 12.25 | 12.48 | 12.02 | 0 | 0 | 0 | |
30/03/2022 |
12.25
|
6,238,800 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 | |
29/03/2022 |
12.80
|
2,532,000 | 12.62 | 12.89 | 12.71 | 0 | 0 | 0 | |
28/03/2022 |
12.62
|
5,247,800 | 12.94 | 12.94 | 12.43 | 0 | 0 | 0 | |
25/03/2022 |
12.94
|
6,275,800 | 12.66 | 13.22 | 12.66 | 0 | 0 | 0 | |
24/03/2022 |
12.66
|
2,821,000 | 12.66 | 12.80 | 12.57 | 0 | 0 | 0 | |
23/03/2022 |
12.66
|
3,606,800 | 12.80 | 12.94 | 12.66 | 0 | 0 | 0 | |
22/03/2022 |
12.80
|
4,197,900 | 12.75 | 13.12 | 12.80 | 0 | 0 | 0 | |
21/03/2022 |
12.75
|
3,062,500 | 12.57 | 12.75 | 12.57 | 0 | 0 | 0 | |
18/03/2022 |
12.57
|
3,058,100 | 12.57 | 12.80 | 12.57 | 0 | 0 | 0 | |
17/03/2022 |
12.57
|
2,722,700 | 12.48 | 12.71 | 12.48 | 0 | 0 | 0 | |
16/03/2022 |
12.48
|
1,884,000 | 12.43 | 12.62 | 12.43 | 0 | 0 | 0 | |
15/03/2022 |
12.43
|
2,993,500 | 12.11 | 12.43 | 12.20 | 0 | 0 | 0 | |
14/03/2022 |
12.11
|
4,628,700 | 12.57 | 12.57 | 12.02 | 0 | 0 | 0 | |
11/03/2022 |
12.57
|
3,909,400 | 12.85 | 12.89 | 12.48 | 0 | 0 | 0 | |
10/03/2022 |
12.85
|
3,161,900 | 12.57 | 13.08 | 12.75 | 0 | 0 | 0 | |
09/03/2022 |
12.57
|
6,074,300 | 12.94 | 13.12 | 12.38 | 0 | 0 | 0 | |
08/03/2022 |
12.94
|
6,016,700 | 13.40 | 13.40 | 12.94 | 0 | 0 | 0 | |
07/03/2022 |
13.40
|
5,671,700 | 13.26 | 13.59 | 12.99 | 0 | 0 | 0 | |
04/03/2022 |
13.26
|
5,553,000 | 13.31 | 13.68 | 13.22 | 0 | 0 | 0 | |
03/03/2022 |
13.31
|
6,464,100 | 13.08 | 13.40 | 13.03 | 0 | 500 | -0.0 | |
02/03/2022 |
13.08
|
5,770,400 | 13.22 | 13.31 | 12.85 | 0 | 0 | 0 | |
01/03/2022 |
13.22
|
11,531,100 | 13.31 | 13.86 | 13.08 | 0 | 0 | 0 | |
28/02/2022 |
13.31
|
10,161,300 | 12.48 | 13.31 | 12.52 | 0 | 0 | 0 | |
25/02/2022 |
12.48
|
2,317,900 | 12.20 | 12.66 | 12.38 | 0 | 0 | 0 | |
24/02/2022 |
12.20
|
7,770,100 | 12.66 | 12.75 | 11.83 | 0 | 0 | 0 | |
23/02/2022 |
12.66
|
2,746,000 | 12.57 | 13.03 | 12.66 | 0 | 0 | 0 | |
22/02/2022 |
12.57
|
5,175,700 | 13.08 | 13.08 | 12.48 | 0 | 0 | 0 | |
21/02/2022 |
13.08
|
5,164,200 | 12.71 | 13.31 | 12.75 | 0 | 0 | 0 | |
18/02/2022 |
12.71
|
4,301,100 | 12.66 | 12.89 | 12.34 | 0 | 0 | 0 | |
17/02/2022 |
12.66
|
3,274,900 | 12.66 | 12.75 | 12.57 | 0 | 0 | 0 | |
16/02/2022 |
12.66
|
3,889,200 | 12.25 | 12.71 | 12.29 | 0 | 0 | 0 | |
15/02/2022 |
12.25
|
3,048,500 | 12.02 | 12.29 | 12.02 | 0 | 0 | 0 | |
14/02/2022 |
12.02
|
4,128,400 | 12.57 | 12.57 | 12.02 | 0 | 0 | 0 | |
11/02/2022 |
12.57
|
1,869,000 | 12.52 | 12.66 | 12.48 | 0 | 0 | 0 | |
10/02/2022 |
12.52
|
2,657,100 | 12.71 | 12.80 | 12.48 | 0 | 0 | 0 | |
09/02/2022 |
12.71
|
3,314,900 | 12.48 | 12.94 | 12.38 | 0 | 0 | 0 |