Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
10
|
83,811 | 8.40 | 10 | 8 | 0 | 0 | 0 | |
25/04/2022 |
8.40
|
105,330 | 8.60 | 9.40 | 8.30 | 0 | 0 | 0 | |
22/04/2022 |
8.60
|
152,700 | 7.40 | 8.60 | 8 | 0 | 0 | 0 | |
21/04/2022 |
7.40
|
113,300 | 8.30 | 8.30 | 7.40 | 0 | 0 | 0 | |
20/04/2022 |
8.30
|
76,200 | 9.70 | 9.70 | 8.20 | 0 | 0 | 0 | |
19/04/2022 |
9.70
|
63,500 | 9.80 | 10.20 | 9.30 | 0 | 0 | 0 | |
18/04/2022 |
9.80
|
96,800 | 10.70 | 10.90 | 9.70 | 0 | 0 | 0 | |
15/04/2022 |
10.70
|
39,800 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 | |
14/04/2022 |
11.20
|
15,000 | 11.20 | 11.30 | 10.80 | 0 | 0 | 0 | |
13/04/2022 |
11.20
|
92,112 | 11.30 | 11.40 | 10.10 | 0 | 0 | 0 | |
12/04/2022 |
11.30
|
56,044 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 | |
08/04/2022 |
11.20
|
119,490 | 11.60 | 12.20 | 11.20 | 0 | 0 | 0 | |
07/04/2022 |
11.60
|
77,896 | 12 | 12 | 11.40 | 0 | 0 | 0 | |
06/04/2022 |
12
|
82,405 | 11.90 | 12 | 12 | 0 | 0 | 0 | |
05/04/2022 |
11.90
|
81,323 | 11.90 | 12.40 | 11.70 | 0 | 0 | 0 | |
04/04/2022 |
11.90
|
322,095 | 11.60 | 12 | 11.40 | 0 | 0 | 0 | |
01/04/2022 |
11.60
|
85,816 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 | |
31/03/2022 |
11.40
|
113,488 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 | |
30/03/2022 |
11.60
|
158,155 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 | |
29/03/2022 |
11.70
|
107,961 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 | |
28/03/2022 |
11.60
|
127,812 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 | |
25/03/2022 |
11.90
|
112,369 | 11.70 | 12 | 11.70 | 0 | 0 | 0 | |
24/03/2022 |
11.70
|
142,391 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 | |
23/03/2022 |
11.80
|
162,293 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 | |
22/03/2022 |
12.30
|
206,860 | 12.10 | 13 | 12.10 | 0 | 0 | 0 | |
21/03/2022 |
12.10
|
120,656 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 | |
18/03/2022 |
11.80
|
73,299 | 12 | 12 | 11.80 | 0 | 0 | 0 | |
17/03/2022 |
12
|
101,532 | 11.80 | 12 | 11.70 | 0 | 0 | 0 | |
16/03/2022 |
11.80
|
68,030 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 | |
15/03/2022 |
11.90
|
61,339 | 11.60 | 12 | 11.60 | 0 | 0 | 0 | |
14/03/2022 |
11.60
|
150,288 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 | |
11/03/2022 |
12.10
|
246,831 | 12.30 | 12.30 | 12 | 0 | 0 | 0 | |
10/03/2022 |
12.30
|
177,591 | 12.30 | 12.60 | 12.20 | 0 | 0 | 0 | |
09/03/2022 |
12.30
|
145,505 | 12.50 | 12.70 | 12.10 | 0 | 0 | 0 | |
08/03/2022 |
12.50
|
435,832 | 11.80 | 13 | 11.70 | 0 | 0 | 0 | |
07/03/2022 |
11.80
|
245,501 | 11.70 | 12.10 | 11.70 | 0 | 0 | 0 | |
04/03/2022 |
11.70
|
169,702 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 | |
03/03/2022 |
11.50
|
106,289 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 | |
02/03/2022 |
11.60
|
89,986 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 | |
01/03/2022 |
11.70
|
65,231 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 | |
28/02/2022 |
11.60
|
107,115 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 | |
25/02/2022 |
11.80
|
225,677 | 11.50 | 11.90 | 11.30 | 0 | 0 | 0 | |
24/02/2022 |
11.50
|
219,000 | 12 | 12 | 11.20 | 0 | 0 | 0 | |
23/02/2022 |
12
|
129,391 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 | |
22/02/2022 |
11.90
|
112,416 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 | |
21/02/2022 |
12.10
|
163,230 | 11.40 | 12.40 | 11.40 | 0 | 0 | 0 | |
18/02/2022 |
11.40
|
76,000 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 | |
17/02/2022 |
11.40
|
28,300 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 | |
16/02/2022 |
11.30
|
104,300 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 | |
15/02/2022 |
11.30
|
58,100 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 | |
14/02/2022 |
11.30
|
35,000 | 11.40 | 11.60 | 11.20 | 0 | 0 | 0 | |
11/02/2022 |
11.40
|
93,610 | 11.60 | 11.60 | 11 | 0 | 0 | 0 | |
10/02/2022 |
11.60
|
46,700 | 11.60 | 11.90 | 11.40 | 0 | 0 | 0 | |
09/02/2022 |
11.60
|
88,700 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 | |
08/02/2022 |
11.60
|
67,400 | 11.60 | 12 | 11.50 | 0 | 0 | 0 | |
07/02/2022 |
11.60
|
64,600 | 11.30 | 11.70 | 11.20 | 0 | 0 | 0 | |
28/01/2022 |
11.30
|
119,800 | 11 | 11.50 | 10.90 | 0 | 0 | 0 | |
27/01/2022 |
11
|
39,500 | 11.20 | 11.70 | 11 | 0 | 0 | 0 | |
26/01/2022 |
11.20
|
74,200 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 | |
25/01/2022 |
11.10
|
157,600 | 11.50 | 11.70 | 10.70 | 0 | 0 | 0 | |
24/01/2022 |
11.50
|
150,600 | 12 | 12 | 11 | 0 | 0 | 0 | |
21/01/2022 |
12
|
115,800 | 12 | 12.90 | 11.80 | 0 | 0 | 0 | |
20/01/2022 |
12
|
55,700 | 11.20 | 12.30 | 11.30 | 0 | 0 | 0 | |
19/01/2022 |
11.20
|
71,700 | 10.90 | 11.40 | 10.90 | 0 | 0 | 0 | |
18/01/2022 |
10.90
|
197,800 | 12.20 | 12.20 | 10.60 | 0 | 0 | 0 | |
17/01/2022 |
12.20
|
164,400 | 12.80 | 12.90 | 11.50 | 0 | 0 | 0 | |
14/01/2022 |
12.80
|
180,714 | 12.20 | 12.80 | 11.80 | 0 | 0 | 0 | |
13/01/2022 |
12.20
|
313,460 | 12.50 | 13.50 | 12 | 0 | 0 | 0 | |
12/01/2022 |
12.50
|
604,033 | 13.70 | 13.70 | 12.40 | 0 | 0 | 0 | |
11/01/2022 |
13.70
|
506,985 | 14.70 | 15 | 13.50 | 0 | 0 | 0 | |
10/01/2022 |
14.70
|
617,566 | 14 | 15.40 | 14 | 0 | 0 | 0 | |
07/01/2022 |
14
|
827,815 | 12.10 | 14 | 12.30 | 0 | 0 | 0 | |
06/01/2022 |
12.10
|
235,200 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 | |
05/01/2022 |
12.30
|
185,000 | 12.30 | 12.80 | 12 | 0 | 0 | 0 | |
04/01/2022 |
12.30
|
311,500 | 12.60 | 12.60 | 11.90 | 0 | 0 | 0 | |
31/12/2021 |
12.60
|
135,700 | 12.80 | 13.10 | 12.40 | 0 | 0 | 0 | |
30/12/2021 |
12.80
|
326,862 | 11.70 | 13 | 11.70 | 0 | 0 | 0 | |
29/12/2021 |
11.70
|
171,400 | 11.50 | 11.80 | 11.30 | 0 | 0 | 0 | |
28/12/2021 |
11.50
|
269,900 | 11.70 | 11.90 | 11.40 | 0 | 0 | 0 | |
27/12/2021 |
11.70
|
245,500 | 12.10 | 12.20 | 11.30 | 0 | 0 | 0 | |
24/12/2021 |
12.10
|
245,336 | 12.50 | 12.50 | 12 | 0 | 0 | 0 | |
23/12/2021 |
12.50
|
271,300 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 | |
22/12/2021 |
12.90
|
206,000 | 13.20 | 13.40 | 12.60 | 0 | 0 | 0 | |
21/12/2021 |
13.20
|
261,120 | 12.70 | 13.50 | 12.70 | 0 | 0 | 0 | |
20/12/2021 |
12.70
|
280,400 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 | |
17/12/2021 |
12.70
|
251,808 | 12.60 | 13.40 | 12.40 | 200 | 0 | 0.0 | |
16/12/2021 |
12.60
|
211,900 | 12.50 | 12.90 | 12.40 | 500 | 0 | 0.0 | |
15/12/2021 |
12.50
|
132,800 | 13.20 | 13.20 | 12.40 | 400 | 0 | 0.0 | |
14/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
14/12/2021 |
13.20
|
244,656 | 12.20 | 14 | 12.50 | 0 | 0 | 0 | |
13/12/2021 |
12.20
|
265,300 | 12.29 | 12.84 | 12.11 | 300 | 0 | 0.0 | |
10/12/2021 |
12.29
|
179,600 | 12.48 | 12.48 | 12.11 | 0 | 0 | 0 | |
09/12/2021 |
12.48
|
110,400 | 12.84 | 13.39 | 12.39 | 0 | 0 | 0 | |
08/12/2021 |
12.84
|
199,200 | 12.66 | 13.58 | 12.75 | 0 | 0 | 0 | |
07/12/2021 |
12.66
|
187,177 | 11.83 | 12.75 | 10.28 | 200 | 0 | 0.0 | |
06/12/2021 |
11.83
|
392,100 | 12.39 | 12.39 | 10.64 | 0 | 0 | 0 | |
03/12/2021 |
12.39
|
466,644 | 12.84 | 12.94 | 11.47 | 0 | 0 | 0 | |
02/12/2021 |
12.84
|
252,919 | 13.30 | 13.49 | 12.39 | 0 | 0 | 0 | |
01/12/2021 |
13.30
|
315,004 | 13.94 | 13.94 | 12.75 | 0 | 0 | 0 | |
30/11/2021 |
13.94
|
441,260 | 13.58 | 15.05 | 11.38 | 0 | 3,500 | -0.1 | |
29/11/2021 |
13.58
|
547,500 | 12.66 | 13.76 | 10.55 | 0 | 0 | 0 |