Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.30 | -14.94% | 54,100 | 0 | 0 |
7.40
8.70
7.50
|
2 tháng
(2024-07-22) |
-2.10 | -22.11% | 175,600 | 0 | 0 |
7.40
9.60
7.50
|
3 tháng
(2024-06-21) |
-2.10 | -22.11% | 389,300 | 0 | 0 |
7.40
10.10
7.50
|
6 tháng
(2024-03-25) |
1.20 | 19.35% | 1,229,199 | 0 | 0 |
5.30
10.10
7.50
|
12 tháng
(2023-09-25) |
0.67 | 10.02% | 1,800,725 | 0 | 0 |
5.30
10.10
7.50
|
24 tháng
(2022-09-30) |
-4.28 | -36.63% | 7,412,062 | 0 | 0 |
5.30
11.68
7.50
|
36 tháng
(2021-10-05) |
-2.55 | -25.63% | 29,252,331 | 0 | 0 |
5.30
30.77
7.50
|
60 tháng
(2021-04-08) |
-4.97 | -40.20% | 37,739,456 | 0 | 0 |
5.30
30.77
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
10.28
|
112,600 | 10.65 | 10.65 | 9.90 | 0 | 0 | 0 | |
25/04/2022 |
9.81
|
79,900 | 10.46 | 11.12 | 9.34 | 0 | 0 | 0 | |
22/04/2022 |
10.00
|
161,700 | 10.84 | 11.02 | 10.00 | 0 | 0 | 0 | |
21/04/2022 |
9.81
|
106,800 | 10.84 | 11.02 | 9.34 | 0 | 0 | 0 | |
20/04/2022 |
10.93
|
106,400 | 10.84 | 11.12 | 10.84 | 0 | 0 | 0 | |
19/04/2022 |
10.93
|
107,600 | 10.84 | 11.21 | 10.74 | 0 | 0 | 0 | |
18/04/2022 |
10.93
|
170,901 | 10.93 | 11.02 | 10.65 | 0 | 0 | 0 | |
15/04/2022 |
11.02
|
167,200 | 11.58 | 11.58 | 10.93 | 0 | 0 | 0 | |
14/04/2022 |
11.58
|
151,700 | 11.96 | 11.96 | 11.49 | 0 | 0 | 0 | |
13/04/2022 |
11.58
|
44,605 | 11.86 | 11.86 | 11.49 | 0 | 0 | 0 | |
12/04/2022 |
11.58
|
95,300 | 11.77 | 12.33 | 11.58 | 0 | 0 | 0 | |
08/04/2022 |
11.77
|
68,702 | 11.68 | 11.96 | 11.58 | 0 | 0 | 0 | |
07/04/2022 |
11.77
|
49,800 | 11.49 | 12.14 | 11.49 | 0 | 0 | 0 | |
06/04/2022 |
11.96
|
80,200 | 11.86 | 11.96 | 11.68 | 0 | 0 | 0 | |
05/04/2022 |
12.05
|
35,300 | 12.14 | 12.14 | 11.86 | 0 | 0 | 0 | |
04/04/2022 |
12.14
|
88,800 | 12.14 | 12.24 | 11.68 | 0 | 0 | 0 | |
01/04/2022 |
12.05
|
79,400 | 12.24 | 12.24 | 11.68 | 0 | 0 | 0 | |
31/03/2022 |
12.14
|
56,900 | 12.80 | 12.89 | 12.05 | 0 | 0 | 0 | |
30/03/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
30/03/2022 |
12.71
|
143,800 | 13.55 | 13.55 | 12.61 | 0 | 0 | 0 | |
29/03/2022 |
12.21
|
438,600 | 12.04 | 13.04 | 11.71 | 0 | 0 | 0 | |
28/03/2022 |
12.12
|
244,701 | 11.96 | 12.21 | 11.96 | 0 | 0 | 0 | |
25/03/2022 |
11.96
|
82,200 | 11.79 | 12.12 | 11.71 | 0 | 0 | 0 | |
24/03/2022 |
11.71
|
320,200 | 11.79 | 11.87 | 11.37 | 0 | 0 | 0 | |
23/03/2022 |
11.71
|
200,600 | 12.12 | 12.12 | 11.71 | 0 | 0 | 0 | |
22/03/2022 |
12.12
|
194,100 | 12.46 | 12.46 | 12.04 | 0 | 0 | 0 | |
21/03/2022 |
12.46
|
64,200 | 12.54 | 12.63 | 12.29 | 0 | 0 | 0 | |
18/03/2022 |
12.37
|
67,101 | 12.37 | 12.54 | 12.29 | 0 | 0 | 0 | |
17/03/2022 |
12.46
|
88,100 | 12.96 | 12.96 | 12.37 | 0 | 0 | 0 | |
16/03/2022 |
12.46
|
50,400 | 12.29 | 12.79 | 12.29 | 0 | 0 | 0 | |
15/03/2022 |
12.29
|
93,600 | 12.29 | 12.46 | 12.12 | 0 | 0 | 0 | |
14/03/2022 |
12.29
|
126,400 | 12.96 | 12.96 | 12.21 | 0 | 0 | 0 | |
11/03/2022 |
13.04
|
206,000 | 13.63 | 13.63 | 12.71 | 0 | 0 | 0 | |
10/03/2022 |
13.71
|
204,309 | 13.04 | 14.13 | 13.04 | 0 | 0 | 0 | |
09/03/2022 |
13.04
|
299,100 | 12.88 | 13.21 | 12.63 | 0 | 0 | 0 | |
08/03/2022 |
12.88
|
113,600 | 13.29 | 13.38 | 12.79 | 0 | 0 | 0 | |
07/03/2022 |
13.21
|
319,601 | 12.29 | 13.54 | 12.21 | 0 | 0 | 0 | |
04/03/2022 |
12.12
|
143,501 | 11.62 | 12.46 | 11.62 | 0 | 0 | 0 | |
03/03/2022 |
11.62
|
61,100 | 11.62 | 11.62 | 11.54 | 0 | 0 | 0 | |
02/03/2022 |
11.62
|
55,600 | 11.71 | 11.87 | 11.54 | 0 | 0 | 0 | |
01/03/2022 |
11.71
|
42,100 | 11.71 | 11.79 | 11.12 | 0 | 0 | 0 | |
28/02/2022 |
11.79
|
67,200 | 11.71 | 11.87 | 11.62 | 0 | 0 | 0 | |
25/02/2022 |
11.87
|
115,400 | 11.62 | 12.29 | 11.54 | 0 | 0 | 0 | |
24/02/2022 |
11.62
|
147,600 | 12.21 | 12.37 | 11.62 | 0 | 0 | 0 | |
23/02/2022 |
12.37
|
176,900 | 11.79 | 12.54 | 11.79 | 0 | 0 | 0 | |
22/02/2022 |
12.04
|
293,302 | 11.12 | 12.04 | 11.12 | 0 | 0 | 0 | |
21/02/2022 |
11.04
|
125,700 | 10.45 | 11.12 | 10.45 | 0 | 0 | 0 | |
18/02/2022 |
10.45
|
82,100 | 10.62 | 10.62 | 10.45 | 0 | 0 | 0 | |
17/02/2022 |
10.79
|
18,300 | 10.62 | 10.79 | 10.45 | 0 | 0 | 0 | |
16/02/2022 |
10.62
|
66,000 | 10.62 | 10.79 | 10.45 | 0 | 0 | 0 | |
15/02/2022 |
10.62
|
15,400 | 10.45 | 10.70 | 10.37 | 0 | 0 | 0 | |
14/02/2022 |
10.70
|
119,500 | 11.54 | 11.54 | 10.70 | 0 | 0 | 0 | |
11/02/2022 |
11.54
|
262,100 | 12.04 | 12.46 | 10.87 | 0 | 0 | 0 | |
10/02/2022 |
11.04
|
113,300 | 9.87 | 11.04 | 9.87 | 0 | 0 | 0 | |
09/02/2022 |
9.87
|
105,232 | 9.62 | 9.95 | 9.45 | 0 | 0 | 0 | |
08/02/2022 |
9.87
|
60,200 | 10.03 | 10.03 | 9.62 | 0 | 0 | 0 | |
07/02/2022 |
10.03
|
14,200 | 10.20 | 10.20 | 9.53 | 0 | 0 | 0 | |
28/01/2022 |
9.62
|
46,000 | 9.28 | 9.62 | 9.20 | 0 | 0 | 0 | |
27/01/2022 |
9.20
|
23,100 | 9.95 | 9.95 | 9.20 | 0 | 0 | 0 | |
26/01/2022 |
9.78
|
14,800 | 9.70 | 10.03 | 9.70 | 0 | 0 | 0 | |
25/01/2022 |
9.87
|
16,700 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 | |
24/01/2022 |
9.70
|
118,200 | 11.62 | 11.62 | 9.62 | 0 | 0 | 0 | |
21/01/2022 |
10.03
|
136,800 | 10.03 | 10.87 | 9.70 | 0 | 0 | 0 | |
20/01/2022 |
9.87
|
71,500 | 9.36 | 9.95 | 9.20 | 0 | 0 | 0 | |
19/01/2022 |
9.70
|
116,408 | 8.86 | 10.20 | 8.86 | 0 | 0 | 0 | |
18/01/2022 |
10.20
|
118,200 | 10.87 | 11.20 | 10.03 | 0 | 0 | 0 | |
17/01/2022 |
11.29
|
154,900 | 11.96 | 12.46 | 10.70 | 0 | 0 | 0 | |
14/01/2022 |
11.62
|
465,900 | 10.20 | 11.62 | 10.20 | 0 | 0 | 0 | |
13/01/2022 |
10.45
|
190,200 | 10.03 | 10.70 | 9.45 | 0 | 0 | 0 | |
12/01/2022 |
10.37
|
138,200 | 10.20 | 10.45 | 10.12 | 0 | 0 | 0 | |
11/01/2022 |
10.45
|
173,600 | 10.53 | 10.95 | 9.70 | 0 | 0 | 0 | |
10/01/2022 |
10.45
|
166,600 | 10.79 | 10.79 | 10.20 | 0 | 0 | 0 | |
07/01/2022 |
10.87
|
107,800 | 10.79 | 10.95 | 10.70 | 0 | 0 | 0 | |
06/01/2022 |
10.87
|
59,900 | 11.12 | 11.20 | 10.70 | 0 | 0 | 0 | |
05/01/2022 |
11.12
|
150,200 | 11.29 | 11.45 | 10.62 | 0 | 0 | 0 | |
04/01/2022 |
11.45
|
83,200 | 11.37 | 11.54 | 11.20 | 0 | 0 | 0 | |
31/12/2021 |
11.45
|
50,500 | 11.37 | 11.54 | 11.20 | 0 | 0 | 0 | |
30/12/2021 |
11.37
|
97,500 | 11.12 | 11.37 | 11.04 | 0 | 0 | 0 | |
29/12/2021 |
11.12
|
66,108 | 10.95 | 11.29 | 10.95 | 0 | 0 | 0 | |
28/12/2021 |
11.37
|
76,400 | 11.62 | 11.62 | 11.12 | 0 | 0 | 0 | |
27/12/2021 |
11.62
|
48,402 | 11.79 | 11.79 | 11.20 | 0 | 0 | 0 | |
24/12/2021 |
11.79
|
57,100 | 11.29 | 12.04 | 11.29 | 0 | 0 | 0 | |
23/12/2021 |
11.45
|
78,000 | 11.37 | 11.45 | 11.12 | 0 | 0 | 0 | |
22/12/2021 |
11.45
|
157,800 | 11.79 | 11.79 | 10.87 | 0 | 0 | 0 | |
21/12/2021 |
11.62
|
140,800 | 11.71 | 12.54 | 11.29 | 0 | 0 | 0 | |
20/12/2021 |
11.71
|
83,000 | 12.63 | 12.88 | 11.37 | 0 | 0 | 0 | |
17/12/2021 |
12.29
|
325,109 | 13.80 | 13.80 | 11.71 | 0 | 0 | 0 | |
16/12/2021 |
14.63
|
748,800 | 15.89 | 15.89 | 12.46 | 0 | 0 | 0 | |
15/12/2021 |
14.88
|
363,400 | 14.21 | 14.88 | 13.13 | 0 | 0 | 0 | |
14/12/2021 |
14.88
|
756,613 | 14.97 | 16.72 | 12.71 | 0 | 0 | 0 | |
13/12/2021 |
14.46
|
176,204 | 19.23 | 19.23 | 14.46 | 0 | 0 | 0 | |
10/12/2021 |
16.89
|
45,200 | 19.31 | 19.31 | 16.89 | 0 | 0 | 0 | |
09/12/2021 |
18.98
|
73,010 | 20.40 | 23.66 | 18.98 | 0 | 0 | 0 | |
08/12/2021 |
20.07
|
141,100 | 20.07 | 23.41 | 19.90 | 0 | 0 | 0 | |
07/12/2021 |
20.07
|
86,200 | 19.65 | 21.32 | 19.56 | 0 | 0 | 0 | |
06/12/2021 |
20.32
|
74,000 | 18.81 | 20.90 | 18.81 | 0 | 0 | 0 | |
03/12/2021 |
20.07
|
109,609 | 19.65 | 20.48 | 18.81 | 0 | 0 | 0 | |
02/12/2021 |
19.65
|
100,800 | 19.31 | 19.65 | 18.65 | 0 | 0 | 0 | |
01/12/2021 |
18.65
|
86,700 | 21.24 | 21.24 | 18.39 | 0 | 0 | 0 | |
30/11/2021 |
21.24
|
134,000 | 23.33 | 24.25 | 21.24 | 0 | 0 | 0 | |
29/11/2021 |
25.75
|
176,800 | 28.34 | 28.34 | 23.33 | 0 | 0 | 0 |