Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
1 | 4.65% | 15,600 | 0 | 0 |
21.50
25.80
25.80
|
2 tháng
(2025-05-29) |
0.23 | 1.03% | 59,600 | -600 | -0.0 |
21
25.80
25.80
|
3 tháng
(2025-04-29) |
1.79 | 8.66% | 69,700 | -600 | -0.0 |
20.71
25.80
25.80
|
6 tháng
(2025-02-03) |
1.99 | 9.69% | 162,213 | -600 | -0.0 |
20.51
25.80
25.80
|
12 tháng
(2024-08-02) |
2.89 | 14.75% | 289,136 | 701 | 0.0 |
18.59
25.80
25.80
|
24 tháng
(2023-08-08) |
8.18 | 57.17% | 591,233 | 1,444 | 0.0 |
11.15
25.80
25.80
|
36 tháng
(2022-08-15) |
11.18 | 98.82% | 770,301 | 11,944 | 0.2 |
8.95
25.80
25.80
|
60 tháng
(2020-08-24) |
15.79 | 235.47% | 2,911,670 | 43,241 | 0.6 |
5.77
25.80
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/01/2023 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
12/01/2023 |
10.98
|
400 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
11/01/2023 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
10/01/2023 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
09/01/2023 |
10.98
|
0 | 10.90 | 10.98 | 10.90 | 0 | 0 | 0 | |
06/01/2023 |
10.90
|
4,900 | 12.77 | 12.77 | 10.90 | 0 | 0 | 0 | |
05/01/2023 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
04/01/2023 |
12.77
|
0 | 13.67 | 12.77 | 13.67 | 0 | 0 | 0 | |
03/01/2023 |
13.67
|
6,300 | 12.94 | 13.67 | 12.04 | 0 | 0 | 0 | |
30/12/2022 |
12.94
|
200 | 11.31 | 12.94 | 11.31 | 0 | 0 | 0 | |
29/12/2022 |
11.31
|
1,501 | 10.41 | 11.39 | 11.31 | 0 | 0 | 0 | |
28/12/2022 |
10.41
|
500 | 9.76 | 10.41 | 9.93 | 0 | 0 | 0 | |
27/12/2022 |
9.76
|
400 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
26/12/2022 |
9.76
|
200 | 9.03 | 9.76 | 9.76 | 0 | 0 | 0 | |
23/12/2022 |
9.03
|
400 | 10.58 | 10.58 | 9.03 | 0 | 0 | 0 | |
22/12/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
21/12/2022 |
10.58
|
1,000 | 9.68 | 10.58 | 10.58 | 0 | 0 | 0 | |
20/12/2022 |
9.68
|
2 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
19/12/2022 |
9.68
|
2,500 | 11.39 | 11.39 | 9.68 | 0 | 2,500 | -0.0 | |
16/12/2022 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
15/12/2022 |
11.39
|
1,000 | 13.02 | 13.02 | 11.39 | 0 | 0 | 0 | |
14/12/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
13/12/2022 |
13.02
|
500 | 11.80 | 13.02 | 13.02 | 0 | 0 | 0 | |
12/12/2022 |
11.80
|
1,000 | 13.83 | 13.83 | 11.80 | 0 | 0 | 0 | |
09/12/2022 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
08/12/2022 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
07/12/2022 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
06/12/2022 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
05/12/2022 |
13.83
|
100 | 12.94 | 13.83 | 13.83 | 0 | 0 | 0 | |
02/12/2022 |
12.94
|
100 | 12.20 | 12.94 | 12.94 | 0 | 0 | 0 | |
01/12/2022 |
12.20
|
100 | 10.66 | 12.20 | 12.20 | 0 | 0 | 0 | |
30/11/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
29/11/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
28/11/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
25/11/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
24/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
24/11/2022 |
10.66
|
0 | 11.76 | 10.66 | 11.76 | 0 | 0 | 0 | |
23/11/2022 |
11.76
|
2 | 10.65 | 11.76 | 10.65 | 0 | 0 | 0 | |
22/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
21/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
18/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
17/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
16/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
15/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
14/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
11/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
10/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
09/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
08/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
07/11/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
04/11/2022 |
10.65
|
0 | 11.76 | 10.65 | 11.76 | 0 | 0 | 0 | |
03/11/2022 |
11.76
|
1,100 | 10.21 | 11.76 | 10.58 | 0 | 0 | 0 | |
02/11/2022 |
10.21
|
200 | 9.47 | 10.36 | 10.21 | 0 | 0 | 0 | |
01/11/2022 |
9.47
|
1,500 | 9.47 | 10.21 | 9.47 | 0 | 0 | 0 | |
31/10/2022 |
9.47
|
200 | 10.21 | 10.21 | 8.88 | 0 | 0 | 0 | |
28/10/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
27/10/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
26/10/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
25/10/2022 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
24/10/2022 |
10.21
|
1,100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
21/10/2022 |
10.21
|
5,000 | 11.09 | 11.17 | 10.21 | 0 | 0 | 0 | |
20/10/2022 |
11.09
|
4,100 | 10.36 | 12.43 | 11.09 | 0 | 0 | 0 | |
19/10/2022 |
10.36
|
7,000 | 12.20 | 12.20 | 10.36 | 0 | 0 | 0 | |
18/10/2022 |
12.20
|
6,400 | 10.65 | 12.20 | 10.72 | 0 | 0 | 0 | |
17/10/2022 |
10.65
|
0 | 11.69 | 10.65 | 11.69 | 0 | 0 | 0 | |
14/10/2022 |
11.69
|
700 | 10.21 | 11.69 | 10.21 | 0 | 0 | 0 | |
13/10/2022 |
10.21
|
500 | 12.94 | 12.94 | 10.21 | 0 | 0 | 0 | |
12/10/2022 |
12.94
|
1,300 | 11.09 | 12.94 | 11.09 | 0 | 0 | 0 | |
11/10/2022 |
11.09
|
300 | 12.43 | 12.57 | 11.09 | 0 | 0 | 0 | |
10/10/2022 |
12.43
|
1,500 | 11.46 | 12.43 | 12.35 | 0 | 0 | 0 | |
07/10/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
06/10/2022 |
11.46
|
233 | 10.21 | 11.46 | 11.46 | 0 | 0 | 0 | |
05/10/2022 |
10.21
|
600 | 10.21 | 10.21 | 8.73 | 0 | 0 | 0 | |
04/10/2022 |
10.21
|
901 | 12.20 | 12.20 | 10.21 | 0 | 0 | 0 | |
03/10/2022 |
12.20
|
4,400 | 13.61 | 13.61 | 11.61 | 0 | 0 | 0 | |
30/09/2022 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
29/09/2022 |
13.61
|
133 | 11.83 | 13.61 | 13.61 | 0 | 0 | 0 | |
28/09/2022 |
11.83
|
1,500 | 13.83 | 13.83 | 11.83 | 0 | 0 | 0 | |
27/09/2022 |
13.83
|
0 | 13.68 | 13.83 | 13.68 | 0 | 0 | 0 | |
26/09/2022 |
13.68
|
200 | 12.20 | 13.98 | 13.68 | 0 | 0 | 0 | |
23/09/2022 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
22/09/2022 |
12.20
|
14,000 | 11.09 | 12.72 | 12.20 | 0 | 0 | 0 | |
21/09/2022 |
11.09
|
908 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
20/09/2022 |
11.09
|
101 | 10.36 | 11.09 | 11.09 | 0 | 0 | 0 | |
19/09/2022 |
10.36
|
1,243 | 11.17 | 12.65 | 10.36 | 0 | 0 | 0 | |
16/09/2022 |
11.17
|
5,300 | 10.36 | 11.17 | 10.13 | 4,500 | 200 | 0.1 | |
15/09/2022 |
10.36
|
1,500 | 9.99 | 10.36 | 10.06 | 500 | 500 | 0 | |
14/09/2022 |
9.99
|
2,408 | 10.50 | 10.50 | 9.62 | 300 | 0 | 0.0 | |
13/09/2022 |
10.50
|
834 | 10.43 | 10.50 | 10.43 | 0 | 0 | 0 | |
12/09/2022 |
10.43
|
100 | 12.20 | 12.20 | 10.43 | 100 | 0 | 0.0 | |
09/09/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
08/09/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
07/09/2022 |
12.20
|
100 | 12.43 | 12.43 | 12.20 | 0 | 0 | 0 | |
06/09/2022 |
12.43
|
0 | 12.57 | 12.43 | 12.43 | 0 | 0 | 0 | |
05/09/2022 |
12.57
|
500 | 12.72 | 12.72 | 12.20 | 500 | 0 | 0.0 | |
31/08/2022 |
12.72
|
200 | 12.72 | 12.94 | 12.72 | 0 | 0 | 0 | |
30/08/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
29/08/2022 |
12.72
|
300 | 11.09 | 12.72 | 12.72 | 0 | 0 | 0 | |
26/08/2022 |
11.09
|
1,200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
25/08/2022 |
11.09
|
1,020 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
24/08/2022 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |