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) |
0.01 | 0.35% | 677,600 | -8,900 | -0.0 |
2.74
2.86
2.86
|
2 tháng
(2024-07-22) |
-0.09 | -3.05% | 1,694,500 | -7,030 | -0.0 |
2.74
2.97
2.86
|
3 tháng
(2024-06-21) |
-0.09 | -3.05% | 2,316,700 | -12,130 | -0.0 |
2.74
2.97
2.86
|
6 tháng
(2024-03-25) |
0.19 | 7.12% | 7,578,100 | -22,830 | -0.1 |
2.41
3.47
2.86
|
12 tháng
(2023-09-25) |
-0.50 | -14.88% | 11,346,600 | -33,737 | -0.1 |
2.26
3.53
2.86
|
24 tháng
(2022-09-30) |
-2.25 | -44.05% | 25,228,500 | 25,663 | 0.4 |
2.26
5.11
2.86
|
36 tháng
(2021-10-05) |
-6 | -67.72% | 67,932,800 | -47,937 | -0.6 |
2.26
13.22
2.86
|
60 tháng
(2021-03-10) |
-11.42 | -79.98% | 97,180,600 | 54,763 | 0.4 |
2.26
14.92
2.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
8.32
|
287,600 | 8.61 | 8.77 | 8.01 | 5,800 | 300 | 0.0 | |
25/04/2022 |
8.61
|
185,100 | 9.25 | 9.25 | 8.61 | 1,600 | 1,200 | 0.0 | |
22/04/2022 |
9.25
|
163,800 | 9.63 | 9.72 | 8.96 | 4,800 | 5,100 | -0.0 | |
21/04/2022 |
9.63
|
244,600 | 10.33 | 10.33 | 9.63 | 11,200 | 1,500 | 0.1 | |
20/04/2022 |
10.33
|
58,900 | 10.33 | 10.93 | 10.23 | 0 | 500 | -0.0 | |
19/04/2022 |
10.33
|
147,600 | 10.33 | 10.84 | 10.28 | 2,700 | 12,300 | -0.1 | |
18/04/2022 |
10.33
|
134,100 | 10.84 | 11.03 | 10.23 | 3,200 | 7,100 | -0.0 | |
15/04/2022 |
10.84
|
88,000 | 10.93 | 11.17 | 10.70 | 600 | 600 | 0 | |
14/04/2022 |
10.93
|
91,300 | 10.56 | 11.17 | 10.75 | 0 | 0 | 0 | |
13/04/2022 |
10.56
|
118,700 | 10.23 | 10.75 | 9.67 | 4,000 | 11,200 | -0.1 | |
12/04/2022 |
10.23
|
181,700 | 10.98 | 11.45 | 10.23 | 600 | 16,600 | -0.2 | |
08/04/2022 |
10.98
|
167,900 | 11.45 | 11.68 | 10.93 | 0 | 12,500 | -0.2 | |
07/04/2022 |
11.45
|
174,500 | 12.01 | 12.01 | 11.45 | 20,000 | 21,900 | -0.0 | |
06/04/2022 |
12.01
|
207,700 | 11.87 | 12.10 | 11.73 | 2,900 | 1,300 | 0.0 | |
05/04/2022 |
11.87
|
149,200 | 11.68 | 12.15 | 11.78 | 10,300 | 5,700 | 0.1 | |
04/04/2022 |
11.68
|
362,600 | 11.92 | 12.34 | 11.68 | 0 | 4,100 | -0.1 | |
01/04/2022 |
11.92
|
248,200 | 12.06 | 12.15 | 11.78 | 7,400 | 1,200 | 0.1 | |
31/03/2022 |
12.06
|
215,300 | 12.06 | 12.38 | 12.06 | 7,300 | 300 | 0.1 | |
30/03/2022 |
12.06
|
351,900 | 12.52 | 12.99 | 11.87 | 11,700 | 0 | 0.2 | |
29/03/2022 |
12.52
|
394,800 | 11.73 | 12.52 | 12.10 | 16,900 | 10,000 | 0.1 | |
28/03/2022 |
11.73
|
476,300 | 12.29 | 12.29 | 11.73 | 6,900 | 0 | 0.1 | |
25/03/2022 |
12.29
|
353,400 | 12.24 | 12.66 | 12.24 | 0 | 0 | 0 | |
24/03/2022 |
12.24
|
307,500 | 12.66 | 12.66 | 12.20 | 0 | 1,000 | -0.0 | |
23/03/2022 |
12.66
|
519,900 | 12.62 | 13.41 | 12.48 | 0 | 0 | 0 | |
22/03/2022 |
12.62
|
353,200 | 12.48 | 13.22 | 12.48 | 0 | 0 | 0 | |
21/03/2022 |
12.48
|
461,900 | 11.68 | 12.48 | 11.68 | 0 | 8,000 | -0.1 | |
18/03/2022 |
11.68
|
215,600 | 11.59 | 12.15 | 11.59 | 100 | 100 | 0 | |
17/03/2022 |
11.59
|
156,500 | 11.96 | 12.24 | 11.59 | 0 | 100 | -0.0 | |
16/03/2022 |
11.96
|
173,100 | 12.06 | 12.10 | 11.68 | 0 | 0 | 0 | |
15/03/2022 |
12.06
|
228,600 | 11.50 | 12.06 | 10.93 | 0 | 16,100 | -0.2 | |
14/03/2022 |
11.50
|
323,100 | 12.34 | 12.34 | 11.50 | 10,500 | 3,500 | 0.1 | |
11/03/2022 |
12.34
|
455,200 | 13.22 | 13.22 | 12.34 | 0 | 3,000 | -0.0 | |
10/03/2022 |
13.22
|
851,800 | 12.38 | 13.22 | 12.15 | 27,000 | 600 | 0.4 | |
09/03/2022 |
12.38
|
569,400 | 11.59 | 12.38 | 11.40 | 3,500 | 600 | 0.0 | |
08/03/2022 |
11.59
|
302,000 | 11.78 | 12.06 | 11.21 | 1,000 | 10,000 | -0.1 | |
07/03/2022 |
11.78
|
911,500 | 11.82 | 12.62 | 11.12 | 3,000 | 0 | 0.0 | |
04/03/2022 |
11.82
|
461,900 | 11.07 | 11.82 | 11.59 | 0 | 1,200 | -0.0 | |
03/03/2022 |
11.07
|
691,800 | 10.37 | 11.07 | 10.23 | 0 | 18,800 | -0.2 | |
02/03/2022 |
10.37
|
217,400 | 10.14 | 10.47 | 10 | 0 | 6,700 | -0.1 | |
01/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
01/03/2022 |
10.14
|
333,100 | 9.67 | 10.23 | 9.91 | 300 | 6,000 | -0.1 | |
28/02/2022 |
9.67
|
279,700 | 9.85 | 9.85 | 9.58 | 4,800 | 6,500 | -0.0 | |
25/02/2022 |
9.85
|
236,900 | 9.63 | 10.12 | 9.76 | 6,200 | 5,200 | 0.0 | |
24/02/2022 |
9.63
|
350,800 | 9.99 | 9.99 | 9.40 | 0 | 5,000 | -0.1 | |
23/02/2022 |
9.99
|
331,300 | 10.26 | 10.40 | 9.85 | 1,800 | 3,600 | -0.0 | |
22/02/2022 |
10.26
|
565,300 | 10.12 | 10.71 | 9.94 | 1,400 | 4,900 | -0.0 | |
21/02/2022 |
10.12
|
216,000 | 9.49 | 10.12 | 10.12 | 0 | 4,100 | -0.0 | |
18/02/2022 |
9.49
|
263,100 | 8.89 | 9.49 | 8.97 | 0 | 1,700 | -0.0 | |
17/02/2022 |
8.89
|
153,100 | 8.63 | 9.09 | 8.81 | 0 | 2,100 | -0.0 | |
16/02/2022 |
8.63
|
53,800 | 8.65 | 8.68 | 8.59 | 900 | 900 | -0 | |
15/02/2022 |
8.65
|
46,000 | 8.59 | 8.68 | 8.46 | 0 | 1,100 | -0.0 | |
14/02/2022 |
8.59
|
60,800 | 8.68 | 8.68 | 8.45 | 0 | 2,900 | -0.0 | |
11/02/2022 |
8.68
|
51,000 | 8.68 | 8.68 | 8.55 | 0 | 2,000 | -0.0 | |
10/02/2022 |
8.68
|
82,000 | 8.74 | 8.74 | 8.56 | 200 | 2,400 | -0.0 | |
09/02/2022 |
8.74
|
30,200 | 8.74 | 8.76 | 8.60 | 300 | 2,600 | -0.0 | |
08/02/2022 |
8.74
|
19,600 | 8.72 | 8.75 | 8.50 | 0 | 1,900 | -0.0 | |
07/02/2022 |
8.72
|
48,100 | 8.46 | 8.99 | 8.50 | 0 | 2,700 | -0.0 | |
28/01/2022 |
8.46
|
50,400 | 8.33 | 8.46 | 8.28 | 0 | 2,000 | -0.0 | |
27/01/2022 |
8.33
|
56,700 | 8.50 | 8.50 | 8.27 | 100 | 1,800 | -0.0 | |
26/01/2022 |
8.50
|
66,600 | 8.47 | 8.50 | 8.24 | 0 | 2,400 | -0.0 | |
25/01/2022 |
8.47
|
28,100 | 8.46 | 8.52 | 8.23 | 0 | 2,500 | -0.0 | |
24/01/2022 |
8.46
|
48,200 | 8.59 | 8.77 | 8.46 | 2,500 | 6,600 | -0.0 | |
21/01/2022 |
8.59
|
68,600 | 8.41 | 8.68 | 8.45 | 200 | 2,400 | -0.0 | |
20/01/2022 |
8.41
|
49,200 | 8.23 | 8.41 | 7.86 | 2,900 | 0 | 0.0 | |
19/01/2022 |
8.23
|
39,500 | 8.15 | 8.50 | 8.14 | 200 | 5,300 | -0.0 | |
18/01/2022 |
8.15
|
105,700 | 8.96 | 9.04 | 8.15 | 2,300 | 800 | 0.0 | |
17/01/2022 |
8.96
|
32,200 | 9.01 | 9.18 | 8.95 | 3,900 | 4,100 | -0.0 | |
14/01/2022 |
9.01
|
53,600 | 8.86 | 9.22 | 8.73 | 4,100 | 2,200 | 0.0 | |
13/01/2022 |
8.86
|
165,100 | 9.40 | 9.40 | 8.86 | 2,600 | 6,700 | -0.0 | |
12/01/2022 |
9.40
|
108,400 | 9.45 | 9.45 | 9.18 | 0 | 8,300 | -0.1 | |
11/01/2022 |
9.45
|
77,800 | 9.49 | 9.63 | 9.40 | 0 | 4,700 | -0.0 | |
10/01/2022 |
9.49
|
126,300 | 9.67 | 9.76 | 9.49 | 0 | 4,000 | -0.0 | |
07/01/2022 |
9.67
|
146,600 | 9.54 | 9.76 | 9.45 | 2,400 | 0 | 0.0 | |
06/01/2022 |
9.54
|
159,300 | 9.67 | 9.67 | 9.45 | 1,300 | 2,600 | -0.0 | |
05/01/2022 |
9.67
|
142,400 | 9.72 | 9.81 | 9.54 | 2,700 | 0 | 0.0 | |
04/01/2022 |
9.72
|
91,800 | 9.54 | 9.81 | 9.54 | 7,000 | 1,500 | 0.1 | |
31/12/2021 |
9.54
|
89,400 | 9.49 | 9.58 | 9.40 | 1,300 | 200 | 0.0 | |
30/12/2021 |
9.49
|
44,500 | 9.58 | 9.67 | 9.40 | 500 | 900 | -0.0 | |
29/12/2021 |
9.58
|
121,700 | 9.58 | 9.58 | 9.27 | 5,400 | 0 | 0.1 | |
28/12/2021 |
9.58
|
116,200 | 9.76 | 9.85 | 9.49 | 1,400 | 1,800 | -0.0 | |
27/12/2021 |
9.76
|
58,800 | 9.90 | 9.94 | 9.67 | 3,500 | 0 | 0.0 | |
24/12/2021 |
9.90
|
210,700 | 9.31 | 9.94 | 9.40 | 800 | 5,900 | -0.1 | |
23/12/2021 |
9.31
|
138,500 | 9.49 | 9.49 | 9.13 | 1,800 | 5,000 | -0.0 | |
22/12/2021 |
9.49
|
122,400 | 9.58 | 9.67 | 9.45 | 500 | 100 | 0.0 | |
21/12/2021 |
9.58
|
54,700 | 9.72 | 9.76 | 9.58 | 4,100 | 1,200 | 0.0 | |
20/12/2021 |
9.72
|
107,200 | 9.85 | 10.12 | 9.67 | 600 | 13,800 | -0.1 | |
17/12/2021 |
9.85
|
100,400 | 9.76 | 9.90 | 9.72 | 3,600 | 0 | 0.0 | |
16/12/2021 |
9.76
|
126,800 | 9.67 | 9.94 | 9.58 | 3,700 | 5,500 | -0.0 | |
15/12/2021 |
9.67
|
73,100 | 9.54 | 9.67 | 9.49 | 3,700 | 0 | 0.0 | |
14/12/2021 |
9.54
|
143,800 | 9.63 | 9.63 | 9.49 | 4,000 | 0 | 0.0 | |
13/12/2021 |
9.63
|
103,600 | 9.54 | 9.67 | 9.40 | 9,700 | 0 | 0.1 | |
10/12/2021 |
9.54
|
52,400 | 9.58 | 9.63 | 9.31 | 2,600 | 0 | 0.0 | |
09/12/2021 |
9.58
|
82,000 | 9.67 | 9.67 | 9.36 | 2,900 | 100 | 0.0 | |
08/12/2021 |
9.67
|
61,300 | 9.63 | 9.76 | 9.40 | 4,800 | 0 | 0.1 | |
07/12/2021 |
9.63
|
106,900 | 9.18 | 9.63 | 9.18 | 2,200 | 0 | 0.0 | |
06/12/2021 |
9.18
|
148,700 | 9.85 | 10.03 | 9.18 | 3,100 | 13,700 | -0.1 | |
03/12/2021 |
9.85
|
99,500 | 10.35 | 10.35 | 9.85 | 19,000 | 16,500 | 0.0 | |
02/12/2021 |
10.35
|
175,400 | 10.08 | 10.44 | 9.85 | 3,300 | 700 | 0.0 | |
01/12/2021 |
10.08
|
177,600 | 9.85 | 10.08 | 9.72 | 4,000 | 1,200 | 0.0 | |
30/11/2021 |
9.85
|
178,000 | 9.76 | 9.99 | 9.76 | 0 | 2,400 | -0.0 | |
29/11/2021 |
9.76
|
71,200 | 9.76 | 9.81 | 9.49 | 0 | 7,300 | -0.1 |